{"symbol":"FIVE","url":"https://intraalpha.com/companies/FIVE","capturedAt":"2026-10-15T20:33:27.543Z","state":"ready","quote":{"symbol":"FIVE","last_price":223.23,"prev_close":218.95,"regular_close":223.23,"change":4.28,"change_pct":1.9548,"regular_change":4.28,"regular_change_pct":1.9548,"extended_change":0,"extended_change_pct":0,"bid":218.6,"ask":224.5,"bid_size":100,"ask_size":100,"volume":969070,"vwap":221.620302,"open":218.92,"high":224.13,"low":218.205,"close":223.23,"trade_count":24748,"last_trade_at":"2026-10-15T20:20:28.385247849Z","last_quote_at":"2026-10-15T20:03:10.895419558Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FIVE","fetched_at":"2026-10-15T20:33:27.050292+00:00","name":"Five Below Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Five Below, Inc. is a specialty value retailer in the United States. The company is headquartered in Philadelphia, Pennsylvania.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":12054081000,"ebitda":820375000,"pe_ratio":19.62,"peg_ratio":0.984,"book_value":44.98,"dividend_per_share":null,"dividend_yield":null,"eps":11.16,"revenue_ttm":5313868000,"gross_profit_ttm":1996824000,"profit_margin":0.117,"operating_margin_ttm":0.0886,"return_on_assets_ttm":0.0784,"return_on_equity_ttm":0.282,"quarterly_earnings_growth":4.182,"quarterly_revenue_growth":0.229,"analyst_target_price":305.27,"analyst_number":2,"beta":0.943,"fifty_two_week_high":263.88,"fifty_two_week_low":143.02,"fifty_day_ma":234.66,"two_hundred_day_ma":215.75,"shares_outstanding":55054000,"forward_pe":22.08,"price_to_sales":2.268,"price_to_book":5.06,"ev_to_revenue":2.517,"ev_to_ebitda":13.59},"bars":[{"c":204.2,"h":204.22,"l":202.34,"n":101,"o":202.34,"t":"2026-10-08T13:30:00Z","v":7879,"vw":202.693335},{"c":205,"h":205,"l":204.015,"n":39,"o":204.02,"t":"2026-10-08T13:35:00Z","v":1434,"vw":204.561429},{"c":207.88,"h":207.88,"l":206.05,"n":241,"o":206.14,"t":"2026-10-08T13:40:00Z","v":5802,"vw":207.160302},{"c":209.05,"h":209.77,"l":208.77,"n":431,"o":209.03,"t":"2026-10-08T13:45:00Z","v":25898,"vw":209.132597},{"c":208.465,"h":209.05,"l":208.3,"n":247,"o":209.05,"t":"2026-10-08T13:50:00Z","v":7409,"vw":208.650302},{"c":209.275,"h":209.86,"l":208.55,"n":109,"o":208.555,"t":"2026-10-08T13:55:00Z","v":2763,"vw":209.179455},{"c":209.3,"h":209.575,"l":208.475,"n":460,"o":208.7,"t":"2026-10-08T14:00:00Z","v":15387,"vw":208.919449},{"c":209.01,"h":209.565,"l":208.68,"n":340,"o":209.535,"t":"2026-10-08T14:05:00Z","v":15835,"vw":209.068537},{"c":208.44,"h":208.965,"l":208.34,"n":113,"o":208.34,"t":"2026-10-08T14:10:00Z","v":2197,"vw":208.730491},{"c":208.945,"h":209.06,"l":208.41,"n":190,"o":208.41,"t":"2026-10-08T14:15:00Z","v":9659,"vw":208.780605},{"c":207.5,"h":208.66,"l":207.5,"n":252,"o":208.66,"t":"2026-10-08T14:20:00Z","v":9427,"vw":208.039523},{"c":207.675,"h":208.1,"l":207.35,"n":269,"o":207.35,"t":"2026-10-08T14:25:00Z","v":13587,"vw":207.804791},{"c":207.745,"h":207.99,"l":207.595,"n":240,"o":207.675,"t":"2026-10-08T14:30:00Z","v":7026,"vw":207.777115},{"c":207.735,"h":207.75,"l":207.5,"n":27,"o":207.75,"t":"2026-10-08T14:35:00Z","v":653,"vw":207.661667},{"c":207.67,"h":208.11,"l":207.41,"n":502,"o":207.41,"t":"2026-10-08T14:40:00Z","v":17124,"vw":207.74415},{"c":207.71,"h":208,"l":207.71,"n":224,"o":207.98,"t":"2026-10-08T14:45:00Z","v":5304,"vw":207.887227},{"c":207.8,"h":207.95,"l":207.48,"n":175,"o":207.48,"t":"2026-10-08T14:50:00Z","v":5363,"vw":207.722927},{"c":207.695,"h":207.765,"l":207.6,"n":82,"o":207.765,"t":"2026-10-08T14:55:00Z","v":2798,"vw":207.701654},{"c":207.52,"h":207.695,"l":207.48,"n":249,"o":207.695,"t":"2026-10-08T15:00:00Z","v":6065,"vw":207.533408},{"c":208.14,"h":208.14,"l":207.48,"n":301,"o":207.59,"t":"2026-10-08T15:05:00Z","v":11724,"vw":207.678307},{"c":207.26,"h":207.92,"l":206.97,"n":331,"o":207.92,"t":"2026-10-08T15:10:00Z","v":9599,"vw":207.155775},{"c":207.13,"h":207.61,"l":206.89,"n":264,"o":206.9,"t":"2026-10-08T15:15:00Z","v":8264,"vw":207.282863},{"c":206.78,"h":207.37,"l":206.69,"n":390,"o":207.01,"t":"2026-10-08T15:20:00Z","v":18447,"vw":207.189562},{"c":206.7,"h":206.875,"l":206.68,"n":153,"o":206.75,"t":"2026-10-08T15:25:00Z","v":2878,"vw":206.751875},{"c":206.4,"h":206.66,"l":206.4,"n":184,"o":206.66,"t":"2026-10-08T15:30:00Z","v":4955,"vw":206.553816},{"c":207.04,"h":207.12,"l":206.35,"n":444,"o":206.35,"t":"2026-10-08T15:35:00Z","v":24345,"vw":206.841271},{"c":206.86,"h":206.94,"l":206.855,"n":161,"o":206.94,"t":"2026-10-08T15:40:00Z","v":3149,"vw":206.871939},{"c":206.565,"h":207.14,"l":206.56,"n":162,"o":206.9,"t":"2026-10-08T15:45:00Z","v":4871,"vw":207.001},{"c":206.66,"h":206.675,"l":206.395,"n":268,"o":206.56,"t":"2026-10-08T15:50:00Z","v":12017,"vw":206.540622},{"c":207.03,"h":207.03,"l":206.64,"n":134,"o":206.64,"t":"2026-10-08T15:55:00Z","v":3839,"vw":206.782493},{"c":206.51,"h":206.88,"l":206.51,"n":207,"o":206.8,"t":"2026-10-08T16:00:00Z","v":4692,"vw":206.738207},{"c":206.125,"h":206.48,"l":206.055,"n":229,"o":206.48,"t":"2026-10-08T16:05:00Z","v":5971,"vw":206.20354},{"c":206.16,"h":206.16,"l":206.02,"n":41,"o":206.06,"t":"2026-10-08T16:10:00Z","v":852,"vw":206.0875},{"c":206.72,"h":207.12,"l":205.8987,"n":359,"o":206.125,"t":"2026-10-08T16:15:00Z","v":34710,"vw":206.630562},{"c":207.1575,"h":207.92,"l":206.915,"n":110,"o":206.915,"t":"2026-10-08T16:20:00Z","v":3646,"vw":207.200754},{"c":207.385,"h":207.45,"l":207.04,"n":123,"o":207.45,"t":"2026-10-08T16:25:00Z","v":1860,"vw":207.3},{"c":207.33,"h":208.09,"l":207.33,"n":217,"o":207.66,"t":"2026-10-08T16:30:00Z","v":7038,"vw":207.723576},{"c":207.96,"h":208.1,"l":207.17,"n":372,"o":207.17,"t":"2026-10-08T16:35:00Z","v":17069,"vw":207.784466},{"c":207.79,"h":208.3117,"l":207.79,"n":206,"o":207.99,"t":"2026-10-08T16:40:00Z","v":3942,"vw":208.04899},{"c":208.01,"h":208.6,"l":207.87,"n":250,"o":208.2019,"t":"2026-10-08T16:45:00Z","v":15837,"vw":208.344456},{"c":208.82,"h":208.92,"l":208.3175,"n":311,"o":208.37,"t":"2026-10-08T16:50:00Z","v":11672,"vw":208.680238},{"c":208.93,"h":209.41,"l":208.43,"n":486,"o":208.82,"t":"2026-10-08T16:55:00Z","v":23384,"vw":208.849837},{"c":208.91,"h":208.92,"l":208.65,"n":189,"o":208.72,"t":"2026-10-08T17:00:00Z","v":5650,"vw":208.773673},{"c":208.31,"h":209.1,"l":208.12,"n":630,"o":208.85,"t":"2026-10-08T17:05:00Z","v":29415,"vw":208.831514},{"c":208.465,"h":208.52,"l":208.315,"n":180,"o":208.315,"t":"2026-10-08T17:10:00Z","v":7519,"vw":208.447898},{"c":208.665,"h":208.9,"l":208.47,"n":221,"o":208.47,"t":"2026-10-08T17:15:00Z","v":4724,"vw":208.646646},{"c":208.47,"h":208.83,"l":208.46,"n":137,"o":208.83,"t":"2026-10-08T17:20:00Z","v":2504,"vw":208.53699},{"c":208.44,"h":208.7,"l":208.32,"n":356,"o":208.565,"t":"2026-10-08T17:25:00Z","v":12025,"vw":208.526789},{"c":209.515,"h":209.77,"l":208.69,"n":247,"o":208.69,"t":"2026-10-08T17:30:00Z","v":11243,"vw":209.202186},{"c":209.28,"h":209.77,"l":209.26,"n":171,"o":209.52,"t":"2026-10-08T17:35:00Z","v":4820,"vw":209.489186},{"c":209.7,"h":209.77,"l":209.265,"n":303,"o":209.28,"t":"2026-10-08T17:40:00Z","v":9109,"vw":209.499741},{"c":209.3,"h":209.64,"l":209.2,"n":226,"o":209.63,"t":"2026-10-08T17:45:00Z","v":5928,"vw":209.406752},{"c":209.58,"h":209.97,"l":209.305,"n":332,"o":209.305,"t":"2026-10-08T17:50:00Z","v":15311,"vw":209.728657},{"c":209.025,"h":209.62,"l":209.025,"n":265,"o":209.42,"t":"2026-10-08T17:55:00Z","v":6344,"vw":209.165077},{"c":208.68,"h":209.07,"l":208.56,"n":268,"o":209.005,"t":"2026-10-08T18:00:00Z","v":9554,"vw":208.762391},{"c":209.085,"h":209.1775,"l":208.68,"n":161,"o":208.68,"t":"2026-10-08T18:05:00Z","v":5401,"vw":208.958925},{"c":208.915,"h":209.11,"l":208.83,"n":176,"o":208.86,"t":"2026-10-08T18:10:00Z","v":5610,"vw":208.907251},{"c":208.63,"h":208.92,"l":208.63,"n":189,"o":208.915,"t":"2026-10-08T18:15:00Z","v":6110,"vw":208.825387},{"c":208.48,"h":208.63,"l":208.42,"n":174,"o":208.63,"t":"2026-10-08T18:20:00Z","v":4901,"vw":208.552502},{"c":208.51,"h":208.51,"l":208.29,"n":158,"o":208.48,"t":"2026-10-08T18:25:00Z","v":3510,"vw":208.382758},{"c":208.665,"h":208.665,"l":207.96,"n":394,"o":208.26,"t":"2026-10-08T18:30:00Z","v":16127,"vw":208.28469},{"c":208.68,"h":208.68,"l":208.63,"n":138,"o":208.67,"t":"2026-10-08T18:35:00Z","v":2657,"vw":208.667633},{"c":209.11,"h":209.125,"l":208.38,"n":290,"o":208.64,"t":"2026-10-08T18:40:00Z","v":14560,"vw":208.875495},{"c":208.9,"h":209.1884,"l":208.9,"n":132,"o":209.13,"t":"2026-10-08T18:45:00Z","v":3941,"vw":209.105552},{"c":208.71,"h":209.045,"l":208.71,"n":163,"o":208.78,"t":"2026-10-08T18:50:00Z","v":6518,"vw":208.852801},{"c":209.08,"h":209.12,"l":208.7279,"n":302,"o":208.985,"t":"2026-10-08T18:55:00Z","v":20737,"vw":208.972404},{"c":209.015,"h":209.05,"l":208.7,"n":328,"o":208.9,"t":"2026-10-08T19:00:00Z","v":12356,"vw":208.931608},{"c":209.655,"h":209.695,"l":208.75,"n":459,"o":209.015,"t":"2026-10-08T19:05:00Z","v":22276,"vw":209.204528},{"c":209.95,"h":210.1,"l":209.655,"n":300,"o":209.655,"t":"2026-10-08T19:10:00Z","v":15966,"vw":209.976967},{"c":210.0425,"h":210.05,"l":209.75,"n":299,"o":209.95,"t":"2026-10-08T19:15:00Z","v":10791,"vw":209.968938},{"c":210,"h":210,"l":209.9,"n":248,"o":209.92,"t":"2026-10-08T19:20:00Z","v":7254,"vw":209.974568},{"c":209.64,"h":209.985,"l":209.5,"n":452,"o":209.98,"t":"2026-10-08T19:25:00Z","v":11957,"vw":209.763606},{"c":209.945,"h":209.95,"l":209.47,"n":435,"o":209.515,"t":"2026-10-08T19:30:00Z","v":17790,"vw":209.676031},{"c":209.61,"h":209.955,"l":209.41,"n":424,"o":209.95,"t":"2026-10-08T19:35:00Z","v":17445,"vw":209.586185},{"c":209.84,"h":209.98,"l":209.6,"n":492,"o":209.61,"t":"2026-10-08T19:40:00Z","v":17485,"vw":209.754841},{"c":209.59,"h":209.84,"l":209.415,"n":650,"o":209.74,"t":"2026-10-08T19:45:00Z","v":24473,"vw":209.624252},{"c":209.92,"h":210.32,"l":209.67,"n":1031,"o":209.67,"t":"2026-10-08T19:50:00Z","v":40619,"vw":209.98783},{"c":209.73,"h":209.96,"l":209.45,"n":2428,"o":209.73,"t":"2026-10-08T19:55:00Z","v":102026,"vw":209.725527},{"c":209.73,"h":209.73,"l":209.56,"n":59,"o":209.56,"t":"2026-10-08T20:00:00Z","v":184415,"vw":209.729877},{"c":208.2,"h":208.2,"l":208.2,"n":2,"o":208.2,"t":"2026-10-09T11:15:00Z","v":101,"vw":208.2},{"c":208.2,"h":208.2,"l":208.2,"n":1,"o":208.2,"t":"2026-10-09T11:30:00Z","v":133,"vw":208.2},{"c":209.37,"h":210.81,"l":206.9501,"n":229,"o":210.81,"t":"2026-10-09T13:30:00Z","v":13306,"vw":210.368304},{"c":211.9,"h":211.9,"l":209.03,"n":97,"o":209.03,"t":"2026-10-09T13:35:00Z","v":2422,"vw":210.224167},{"c":209.89,"h":210.105,"l":209.25,"n":75,"o":210.03,"t":"2026-10-09T13:40:00Z","v":1981,"vw":209.812385},{"c":210.32,"h":210.65,"l":209.31,"n":350,"o":209.635,"t":"2026-10-09T13:45:00Z","v":13819,"vw":209.84167},{"c":209.585,"h":209.96,"l":209.24,"n":186,"o":209.96,"t":"2026-10-09T13:50:00Z","v":3247,"vw":209.475592},{"c":209.12,"h":209.66,"l":208.66,"n":274,"o":209.54,"t":"2026-10-09T13:55:00Z","v":5347,"vw":209.198889},{"c":209.72,"h":210.59,"l":209.13,"n":285,"o":209.13,"t":"2026-10-09T14:00:00Z","v":9246,"vw":209.762431},{"c":210.63,"h":210.63,"l":209.87,"n":276,"o":209.89,"t":"2026-10-09T14:05:00Z","v":5287,"vw":210.065666},{"c":210.08,"h":210.71,"l":209.62,"n":815,"o":210.71,"t":"2026-10-09T14:10:00Z","v":38043,"vw":210.189556},{"c":210.675,"h":210.675,"l":210.045,"n":239,"o":210.19,"t":"2026-10-09T14:15:00Z","v":17291,"vw":210.227573},{"c":210.425,"h":211.12,"l":210.425,"n":353,"o":210.92,"t":"2026-10-09T14:20:00Z","v":5334,"vw":210.907197},{"c":210.44,"h":210.54,"l":210.4075,"n":214,"o":210.4075,"t":"2026-10-09T14:25:00Z","v":3083,"vw":210.482188},{"c":209.91,"h":210.445,"l":209.775,"n":552,"o":210.445,"t":"2026-10-09T14:30:00Z","v":37907,"vw":210.208166},{"c":210.28,"h":210.47,"l":209.6,"n":222,"o":209.6,"t":"2026-10-09T14:35:00Z","v":6063,"vw":210.148627},{"c":210.06,"h":210.56,"l":210.06,"n":199,"o":210.4,"t":"2026-10-09T14:40:00Z","v":4551,"vw":210.29669},{"c":210.34,"h":210.445,"l":210.01,"n":153,"o":210.14,"t":"2026-10-09T14:45:00Z","v":3591,"vw":210.2882},{"c":209.9,"h":210.19,"l":209.77,"n":313,"o":210.19,"t":"2026-10-09T14:50:00Z","v":12240,"vw":209.939511},{"c":209.845,"h":210,"l":209.7,"n":176,"o":209.98,"t":"2026-10-09T14:55:00Z","v":3689,"vw":209.846909},{"c":209.57,"h":209.85,"l":209.56,"n":226,"o":209.85,"t":"2026-10-09T15:00:00Z","v":3918,"vw":209.766},{"c":209.22,"h":209.695,"l":209.19,"n":209,"o":209.695,"t":"2026-10-09T15:05:00Z","v":5452,"vw":209.452634},{"c":209.765,"h":209.87,"l":209.255,"n":271,"o":209.255,"t":"2026-10-09T15:10:00Z","v":6990,"vw":209.563042},{"c":210.4,"h":210.46,"l":209.84,"n":182,"o":209.84,"t":"2026-10-09T15:15:00Z","v":5874,"vw":210.15565},{"c":210.14,"h":210.265,"l":209.915,"n":145,"o":210.2,"t":"2026-10-09T15:20:00Z","v":7674,"vw":210.152287},{"c":209.985,"h":210,"l":209.89,"n":73,"o":210,"t":"2026-10-09T15:25:00Z","v":1656,"vw":209.9875},{"c":209.59,"h":210.25,"l":209.59,"n":210,"o":210.19,"t":"2026-10-09T15:30:00Z","v":6168,"vw":210.007241},{"c":209.445,"h":209.6,"l":209.39,"n":228,"o":209.6,"t":"2026-10-09T15:35:00Z","v":5756,"vw":209.520737},{"c":209.6053,"h":209.71,"l":209.46,"n":173,"o":209.46,"t":"2026-10-09T15:40:00Z","v":3750,"vw":209.594622},{"c":209.625,"h":209.63,"l":209.6225,"n":96,"o":209.63,"t":"2026-10-09T15:45:00Z","v":1617,"vw":209.62825},{"c":209.65,"h":209.73,"l":209.51,"n":83,"o":209.51,"t":"2026-10-09T15:50:00Z","v":1416,"vw":209.62},{"c":209.82,"h":210,"l":209.51,"n":272,"o":209.615,"t":"2026-10-09T15:55:00Z","v":5744,"vw":209.720605},{"c":209.66,"h":209.945,"l":209.66,"n":144,"o":209.945,"t":"2026-10-09T16:00:00Z","v":2397,"vw":209.80875},{"c":210.05,"h":210.06,"l":209.75,"n":140,"o":209.75,"t":"2026-10-09T16:05:00Z","v":3933,"vw":209.86796},{"c":210.23,"h":210.23,"l":210.11,"n":42,"o":210.11,"t":"2026-10-09T16:10:00Z","v":818,"vw":210.144884},{"c":209.7901,"h":210.2399,"l":209.7901,"n":138,"o":210.23,"t":"2026-10-09T16:15:00Z","v":2858,"vw":210.034681},{"c":210.86,"h":210.91,"l":209.8,"n":312,"o":209.8,"t":"2026-10-09T16:20:00Z","v":10630,"vw":210.401596},{"c":211.205,"h":211.42,"l":210.82,"n":192,"o":210.86,"t":"2026-10-09T16:25:00Z","v":5856,"vw":211.074278},{"c":212.735,"h":212.8,"l":211.49,"n":487,"o":211.49,"t":"2026-10-09T16:30:00Z","v":15481,"vw":212.194285},{"c":212.61,"h":212.74,"l":212.29,"n":272,"o":212.615,"t":"2026-10-09T16:35:00Z","v":8757,"vw":212.554186},{"c":212.77,"h":213.11,"l":212.58,"n":274,"o":212.62,"t":"2026-10-09T16:40:00Z","v":8371,"vw":212.81078},{"c":213.39,"h":213.39,"l":213.07,"n":300,"o":213.07,"t":"2026-10-09T16:45:00Z","v":8192,"vw":213.151134},{"c":213.04,"h":213.5,"l":213.04,"n":261,"o":213.47,"t":"2026-10-09T16:50:00Z","v":6444,"vw":213.414837},{"c":213.04,"h":213.35,"l":212.71,"n":275,"o":212.71,"t":"2026-10-09T16:55:00Z","v":4917,"vw":213.130713},{"c":213.685,"h":213.8,"l":213.33,"n":335,"o":213.41,"t":"2026-10-09T17:00:00Z","v":8183,"vw":213.576691},{"c":213.3,"h":213.69,"l":213.3,"n":316,"o":213.6,"t":"2026-10-09T17:05:00Z","v":9475,"vw":213.514922},{"c":213.45,"h":213.49,"l":213.25,"n":250,"o":213.255,"t":"2026-10-09T17:10:00Z","v":6041,"vw":213.382432},{"c":213.56,"h":213.56,"l":213.28,"n":156,"o":213.45,"t":"2026-10-09T17:15:00Z","v":4943,"vw":213.455369},{"c":213.91,"h":214.05,"l":213.56,"n":525,"o":213.56,"t":"2026-10-09T17:20:00Z","v":19765,"vw":213.898253},{"c":213.8,"h":213.91,"l":213.66,"n":317,"o":213.9,"t":"2026-10-09T17:25:00Z","v":8308,"vw":213.78556},{"c":214.13,"h":214.255,"l":214.01,"n":227,"o":214.05,"t":"2026-10-09T17:30:00Z","v":5826,"vw":214.151897},{"c":214.42,"h":214.45,"l":214.01,"n":390,"o":214.03,"t":"2026-10-09T17:35:00Z","v":11681,"vw":214.264001},{"c":214.53,"h":215.3,"l":214.385,"n":453,"o":214.44,"t":"2026-10-09T17:40:00Z","v":16211,"vw":214.714214},{"c":214.58,"h":214.79,"l":214.46,"n":333,"o":214.52,"t":"2026-10-09T17:45:00Z","v":9070,"vw":214.591907},{"c":214.34,"h":214.74,"l":214.34,"n":298,"o":214.57,"t":"2026-10-09T17:50:00Z","v":7976,"vw":214.542189},{"c":214.59,"h":214.59,"l":214.1005,"n":247,"o":214.35,"t":"2026-10-09T17:55:00Z","v":6425,"vw":214.362925},{"c":214.5,"h":214.62,"l":214.42,"n":342,"o":214.57,"t":"2026-10-09T18:00:00Z","v":9193,"vw":214.530102},{"c":213.93,"h":214.595,"l":213.81,"n":307,"o":214.595,"t":"2026-10-09T18:05:00Z","v":10442,"vw":214.226602},{"c":213.91,"h":214.08,"l":213.87,"n":274,"o":213.93,"t":"2026-10-09T18:10:00Z","v":19459,"vw":213.972433},{"c":214.2,"h":214.26,"l":213.85,"n":378,"o":213.95,"t":"2026-10-09T18:15:00Z","v":13880,"vw":214.059921},{"c":214.33,"h":214.36,"l":213.94,"n":398,"o":214.24,"t":"2026-10-09T18:20:00Z","v":11419,"vw":214.192373},{"c":213.695,"h":214.33,"l":213.695,"n":241,"o":214.32,"t":"2026-10-09T18:25:00Z","v":4166,"vw":214.106667},{"c":214.06,"h":214.07,"l":213.7,"n":449,"o":213.805,"t":"2026-10-09T18:30:00Z","v":14945,"vw":213.902774},{"c":214.94,"h":215.06,"l":213.975,"n":367,"o":214.06,"t":"2026-10-09T18:35:00Z","v":11040,"vw":214.4067},{"c":214.8,"h":215.08,"l":214.62,"n":242,"o":214.94,"t":"2026-10-09T18:40:00Z","v":6415,"vw":214.850956},{"c":214.84,"h":215.11,"l":214.22,"n":387,"o":214.8,"t":"2026-10-09T18:45:00Z","v":25504,"vw":214.848141},{"c":215.04,"h":215.25,"l":214.561,"n":310,"o":214.84,"t":"2026-10-09T18:50:00Z","v":7895,"vw":215.027276},{"c":214.99,"h":215.1,"l":214.46,"n":449,"o":215.1,"t":"2026-10-09T18:55:00Z","v":12959,"vw":214.76553},{"c":215.8,"h":215.8,"l":215.03,"n":390,"o":215.035,"t":"2026-10-09T19:00:00Z","v":11932,"vw":215.253057},{"c":215.56,"h":215.8,"l":215.29,"n":373,"o":215.8,"t":"2026-10-09T19:05:00Z","v":13404,"vw":215.530459},{"c":216.04,"h":216.04,"l":215.435,"n":481,"o":215.56,"t":"2026-10-09T19:10:00Z","v":15696,"vw":215.724266},{"c":215.915,"h":216.05,"l":215.73,"n":494,"o":216.04,"t":"2026-10-09T19:15:00Z","v":14126,"vw":215.912258},{"c":215.915,"h":215.96,"l":215.73,"n":497,"o":215.88,"t":"2026-10-09T19:20:00Z","v":14226,"vw":215.859192},{"c":215.51,"h":215.955,"l":215.38,"n":522,"o":215.915,"t":"2026-10-09T19:25:00Z","v":13980,"vw":215.776379},{"c":214.73,"h":215.63,"l":214.62,"n":535,"o":215.56,"t":"2026-10-09T19:30:00Z","v":17913,"vw":215.314697},{"c":214.46,"h":215,"l":214.46,"n":493,"o":214.725,"t":"2026-10-09T19:35:00Z","v":17112,"vw":214.777047},{"c":214.605,"h":214.7,"l":214.4,"n":587,"o":214.46,"t":"2026-10-09T19:40:00Z","v":22394,"vw":214.567484},{"c":214.4,"h":214.865,"l":214.375,"n":684,"o":214.67,"t":"2026-10-09T19:45:00Z","v":29784,"vw":214.691467},{"c":214.91,"h":215.16,"l":214.47,"n":900,"o":214.545,"t":"2026-10-09T19:50:00Z","v":34740,"vw":214.671923},{"c":214.73,"h":215.275,"l":213.9,"n":2343,"o":215.12,"t":"2026-10-09T19:55:00Z","v":104868,"vw":214.731402},{"c":214.73,"h":214.73,"l":214.707,"n":43,"o":214.707,"t":"2026-10-09T20:00:00Z","v":123420,"vw":214.729971},{"c":214.27,"h":217.6,"l":212.725,"n":138,"o":213.25,"t":"2026-10-12T13:30:00Z","v":16057,"vw":213.486349},{"c":212.41,"h":214.27,"l":212.41,"n":375,"o":214.27,"t":"2026-10-12T13:35:00Z","v":10258,"vw":213.478916},{"c":212.38,"h":213.25,"l":212.24,"n":249,"o":212.41,"t":"2026-10-12T13:40:00Z","v":7785,"vw":212.843639},{"c":211.66,"h":212.48,"l":211.44,"n":207,"o":212.38,"t":"2026-10-12T13:45:00Z","v":5468,"vw":211.853476},{"c":212.62,"h":212.96,"l":210.87,"n":305,"o":211.12,"t":"2026-10-12T13:50:00Z","v":12214,"vw":211.742443},{"c":213.22,"h":213.22,"l":212.35,"n":279,"o":212.59,"t":"2026-10-12T13:55:00Z","v":11448,"vw":212.614273},{"c":212.22,"h":213.45,"l":211.435,"n":356,"o":213.43,"t":"2026-10-12T14:00:00Z","v":17043,"vw":212.463956},{"c":213.45,"h":213.51,"l":212.035,"n":486,"o":212.22,"t":"2026-10-12T14:05:00Z","v":27052,"vw":212.437439},{"c":214.18,"h":214.19,"l":213.45,"n":348,"o":213.45,"t":"2026-10-12T14:10:00Z","v":12054,"vw":213.947989},{"c":214.145,"h":214.35,"l":213.8475,"n":228,"o":214.18,"t":"2026-10-12T14:15:00Z","v":7012,"vw":214.124726},{"c":213.76,"h":214.14,"l":213.76,"n":165,"o":214.14,"t":"2026-10-12T14:20:00Z","v":4880,"vw":213.9846},{"c":213.77,"h":213.77,"l":213.19,"n":303,"o":213.75,"t":"2026-10-12T14:25:00Z","v":8891,"vw":213.459192},{"c":214.05,"h":214.055,"l":213.535,"n":268,"o":213.77,"t":"2026-10-12T14:30:00Z","v":8573,"vw":213.7689},{"c":213.625,"h":214.19,"l":213.625,"n":213,"o":214.19,"t":"2026-10-12T14:35:00Z","v":5298,"vw":213.925392},{"c":213.38,"h":214.04,"l":213.36,"n":232,"o":213.83,"t":"2026-10-12T14:40:00Z","v":7641,"vw":213.843199},{"c":214.28,"h":214.55,"l":213.575,"n":282,"o":213.74,"t":"2026-10-12T14:45:00Z","v":8696,"vw":214.28921},{"c":214.6,"h":214.96,"l":214.38,"n":313,"o":214.38,"t":"2026-10-12T14:50:00Z","v":11141,"vw":214.610874},{"c":214.63,"h":214.76,"l":214.28,"n":167,"o":214.6,"t":"2026-10-12T14:55:00Z","v":4331,"vw":214.566458},{"c":214.66,"h":214.77,"l":214.225,"n":342,"o":214.63,"t":"2026-10-12T15:00:00Z","v":11471,"vw":214.525704},{"c":214.235,"h":214.7,"l":214.235,"n":171,"o":214.68,"t":"2026-10-12T15:05:00Z","v":4011,"vw":214.515},{"c":214.1,"h":214.515,"l":214.08,"n":210,"o":214.35,"t":"2026-10-12T15:10:00Z","v":5753,"vw":214.338256},{"c":213.98,"h":214.2,"l":213.98,"n":163,"o":214.1,"t":"2026-10-12T15:15:00Z","v":5083,"vw":214.102391},{"c":213.45,"h":213.98,"l":213.42,"n":232,"o":213.98,"t":"2026-10-12T15:20:00Z","v":6928,"vw":213.614916},{"c":213.25,"h":213.39,"l":213.045,"n":165,"o":213.23,"t":"2026-10-12T15:25:00Z","v":4474,"vw":213.240208},{"c":212.985,"h":213.34,"l":212.985,"n":216,"o":213.34,"t":"2026-10-12T15:30:00Z","v":6123,"vw":213.201111},{"c":213.28,"h":213.44,"l":212.99,"n":315,"o":212.99,"t":"2026-10-12T15:35:00Z","v":14715,"vw":213.198607},{"c":212.98,"h":213.28,"l":212.89,"n":219,"o":213.28,"t":"2026-10-12T15:40:00Z","v":8829,"vw":213.011343},{"c":212.32,"h":212.97,"l":212.16,"n":342,"o":212.97,"t":"2026-10-12T15:45:00Z","v":12053,"vw":212.495357},{"c":212.18,"h":212.51,"l":212.06,"n":135,"o":212.5,"t":"2026-10-12T15:50:00Z","v":3892,"vw":212.352445},{"c":212.13,"h":212.31,"l":211.94,"n":187,"o":211.94,"t":"2026-10-12T15:55:00Z","v":6182,"vw":212.214764},{"c":212.255,"h":212.51,"l":212.165,"n":204,"o":212.31,"t":"2026-10-12T16:00:00Z","v":7376,"vw":212.346339},{"c":212.5,"h":212.57,"l":212.16,"n":202,"o":212.36,"t":"2026-10-12T16:05:00Z","v":6646,"vw":212.405966},{"c":212.16,"h":212.46,"l":212.135,"n":174,"o":212.46,"t":"2026-10-12T16:10:00Z","v":5060,"vw":212.339283},{"c":212.34,"h":212.48,"l":212.06,"n":230,"o":212.26,"t":"2026-10-12T16:15:00Z","v":5776,"vw":212.348393},{"c":212.52,"h":212.61,"l":212.515,"n":197,"o":212.515,"t":"2026-10-12T16:20:00Z","v":6421,"vw":212.588004},{"c":212.51,"h":212.565,"l":212.36,"n":130,"o":212.52,"t":"2026-10-12T16:25:00Z","v":4006,"vw":212.497077},{"c":212.68,"h":212.69,"l":212.41,"n":316,"o":212.48,"t":"2026-10-12T16:30:00Z","v":9400,"vw":212.595698},{"c":212.905,"h":212.91,"l":212.605,"n":248,"o":212.705,"t":"2026-10-12T16:35:00Z","v":7898,"vw":212.765914},{"c":212.83,"h":212.92,"l":212.765,"n":159,"o":212.92,"t":"2026-10-12T16:40:00Z","v":4080,"vw":212.845795},{"c":212.72,"h":212.82,"l":212.62,"n":160,"o":212.82,"t":"2026-10-12T16:45:00Z","v":3964,"vw":212.753637},{"c":212.5,"h":212.7125,"l":212.5,"n":186,"o":212.665,"t":"2026-10-12T16:50:00Z","v":3528,"vw":212.621574},{"c":212.63,"h":212.82,"l":212.35,"n":245,"o":212.5,"t":"2026-10-12T16:55:00Z","v":6633,"vw":212.658737},{"c":213.14,"h":213.21,"l":212.785,"n":284,"o":212.84,"t":"2026-10-12T17:00:00Z","v":8742,"vw":212.963861},{"c":213.135,"h":213.28,"l":212.95,"n":187,"o":213.14,"t":"2026-10-12T17:05:00Z","v":4735,"vw":213.181386},{"c":213.155,"h":213.27,"l":212.965,"n":198,"o":213.06,"t":"2026-10-12T17:10:00Z","v":4680,"vw":213.151418},{"c":213.2,"h":213.325,"l":213.155,"n":235,"o":213.21,"t":"2026-10-12T17:15:00Z","v":5902,"vw":213.258161},{"c":213.2,"h":213.275,"l":212.74,"n":300,"o":213.2,"t":"2026-10-12T17:20:00Z","v":7125,"vw":213.077512},{"c":213.09,"h":213.285,"l":213.065,"n":180,"o":213.095,"t":"2026-10-12T17:25:00Z","v":4869,"vw":213.193169},{"c":212.58,"h":213.195,"l":212.535,"n":366,"o":213.13,"t":"2026-10-12T17:30:00Z","v":11282,"vw":212.969413},{"c":213,"h":213.05,"l":212.57,"n":305,"o":212.57,"t":"2026-10-12T17:35:00Z","v":10810,"vw":212.754574},{"c":213.075,"h":213.17,"l":212.975,"n":186,"o":213,"t":"2026-10-12T17:40:00Z","v":3977,"vw":213.083361},{"c":213.11,"h":213.11,"l":212.97,"n":194,"o":213.07,"t":"2026-10-12T17:45:00Z","v":4723,"vw":213.055588},{"c":212.96,"h":213.11,"l":212.96,"n":164,"o":213.11,"t":"2026-10-12T17:50:00Z","v":3371,"vw":213.002506},{"c":213.015,"h":213.06,"l":212.93,"n":160,"o":212.93,"t":"2026-10-12T17:55:00Z","v":3666,"vw":213.01285},{"c":212.97,"h":213.16,"l":212.97,"n":234,"o":213.04,"t":"2026-10-12T18:00:00Z","v":7150,"vw":213.062529},{"c":212.795,"h":213.065,"l":212.795,"n":164,"o":213.05,"t":"2026-10-12T18:05:00Z","v":4061,"vw":212.98672},{"c":212.51,"h":212.95,"l":212.47,"n":200,"o":212.875,"t":"2026-10-12T18:10:00Z","v":5528,"vw":212.682773},{"c":212.565,"h":212.66,"l":212.43,"n":169,"o":212.66,"t":"2026-10-12T18:15:00Z","v":4776,"vw":212.600731},{"c":213.03,"h":213.07,"l":212.56,"n":343,"o":212.57,"t":"2026-10-12T18:20:00Z","v":12427,"vw":212.884541},{"c":213.055,"h":213.17,"l":212.86,"n":233,"o":213.09,"t":"2026-10-12T18:25:00Z","v":6201,"vw":213.069677},{"c":212.81,"h":213.15,"l":212.8,"n":250,"o":213.115,"t":"2026-10-12T18:30:00Z","v":6970,"vw":213.055369},{"c":212.725,"h":212.95,"l":212.685,"n":192,"o":212.905,"t":"2026-10-12T18:35:00Z","v":5106,"vw":212.847758},{"c":212.705,"h":212.805,"l":212.645,"n":240,"o":212.73,"t":"2026-10-12T18:40:00Z","v":8159,"vw":212.755005},{"c":212.87,"h":212.99,"l":212.81,"n":250,"o":212.87,"t":"2026-10-12T18:45:00Z","v":7330,"vw":212.910528},{"c":212.93,"h":213.005,"l":212.775,"n":167,"o":212.87,"t":"2026-10-12T18:50:00Z","v":4903,"vw":212.938412},{"c":212.8,"h":213.02,"l":212.8,"n":231,"o":212.86,"t":"2026-10-12T18:55:00Z","v":6333,"vw":212.946017},{"c":213.35,"h":213.35,"l":212.79,"n":356,"o":212.88,"t":"2026-10-12T19:00:00Z","v":12432,"vw":213.16487},{"c":213.36,"h":213.44,"l":213.28,"n":262,"o":213.28,"t":"2026-10-12T19:05:00Z","v":8873,"vw":213.385896},{"c":213.185,"h":213.36,"l":213.175,"n":276,"o":213.36,"t":"2026-10-12T19:10:00Z","v":8621,"vw":213.25965},{"c":212.465,"h":213.25,"l":212.465,"n":380,"o":213.25,"t":"2026-10-12T19:15:00Z","v":10439,"vw":212.748285},{"c":212.86,"h":212.86,"l":212.555,"n":364,"o":212.585,"t":"2026-10-12T19:20:00Z","v":10226,"vw":212.73602},{"c":212.67,"h":212.88,"l":212.62,"n":346,"o":212.86,"t":"2026-10-12T19:25:00Z","v":9303,"vw":212.738814},{"c":213.41,"h":213.55,"l":212.6575,"n":516,"o":212.6575,"t":"2026-10-12T19:30:00Z","v":15617,"vw":213.101204},{"c":212.955,"h":213.46,"l":212.955,"n":348,"o":213.46,"t":"2026-10-12T19:35:00Z","v":10539,"vw":213.167451},{"c":212.7,"h":213.1,"l":212.63,"n":482,"o":212.905,"t":"2026-10-12T19:40:00Z","v":17899,"vw":212.960657},{"c":213.43,"h":213.43,"l":212.71,"n":575,"o":212.71,"t":"2026-10-12T19:45:00Z","v":18340,"vw":213.094292},{"c":213.385,"h":213.5,"l":212.81,"n":866,"o":213.26,"t":"2026-10-12T19:50:00Z","v":29716,"vw":213.191429},{"c":213.57,"h":213.775,"l":212.93,"n":2784,"o":213.24,"t":"2026-10-12T19:55:00Z","v":90874,"vw":213.506755},{"c":213.58,"h":213.58,"l":213.58,"n":67,"o":213.58,"t":"2026-10-12T20:00:00Z","v":117306,"vw":213.58},{"c":213.5,"h":213.5,"l":213.5,"n":1,"o":213.5,"t":"2026-10-12T22:05:00Z","v":150,"vw":213.5},{"c":213.58,"h":213.58,"l":213.58,"n":1,"o":213.58,"t":"2026-10-13T08:45:00Z","v":300,"vw":213.58},{"c":213.58,"h":213.58,"l":213.58,"n":25,"o":213.58,"t":"2026-10-13T08:50:00Z","v":743,"vw":213.58},{"c":219.6,"h":220.82,"l":216.4,"n":259,"o":216.4,"t":"2026-10-13T13:30:00Z","v":16572,"vw":218.090947},{"c":218.185,"h":220.165,"l":218.185,"n":163,"o":219.6,"t":"2026-10-13T13:35:00Z","v":6336,"vw":219.241465},{"c":217.83,"h":218.37,"l":217.3393,"n":103,"o":218.18,"t":"2026-10-13T13:40:00Z","v":4905,"vw":217.921203},{"c":217.17,"h":217.83,"l":216.795,"n":176,"o":217.83,"t":"2026-10-13T13:45:00Z","v":4887,"vw":217.045926},{"c":217.16,"h":217.49,"l":216.8375,"n":241,"o":217.17,"t":"2026-10-13T13:50:00Z","v":9957,"vw":217.195645},{"c":216.98,"h":217.39,"l":216.83,"n":335,"o":217.16,"t":"2026-10-13T13:55:00Z","v":11342,"vw":216.989788},{"c":216.43,"h":217.11,"l":216.405,"n":291,"o":216.98,"t":"2026-10-13T14:00:00Z","v":5409,"vw":216.706584},{"c":215.3,"h":216.43,"l":215.085,"n":291,"o":216.43,"t":"2026-10-13T14:05:00Z","v":6192,"vw":215.589347},{"c":215.47,"h":215.69,"l":215.11,"n":258,"o":215.11,"t":"2026-10-13T14:10:00Z","v":5455,"vw":215.506539},{"c":216.05,"h":216.22,"l":215.27,"n":263,"o":215.38,"t":"2026-10-13T14:15:00Z","v":6790,"vw":215.840802},{"c":215.64,"h":216.13,"l":215.64,"n":269,"o":216.05,"t":"2026-10-13T14:20:00Z","v":6099,"vw":215.980543},{"c":215.85,"h":216.01,"l":215.83,"n":240,"o":215.87,"t":"2026-10-13T14:25:00Z","v":4891,"vw":215.892355},{"c":216,"h":216.1,"l":215.845,"n":295,"o":215.91,"t":"2026-10-13T14:30:00Z","v":6128,"vw":215.967966},{"c":216.43,"h":216.49,"l":216.07,"n":262,"o":216.07,"t":"2026-10-13T14:35:00Z","v":7006,"vw":216.368766},{"c":216.57,"h":216.74,"l":216.26,"n":269,"o":216.43,"t":"2026-10-13T14:40:00Z","v":4953,"vw":216.587139},{"c":216.5,"h":216.86,"l":216.5,"n":254,"o":216.57,"t":"2026-10-13T14:45:00Z","v":6553,"vw":216.714485},{"c":216.03,"h":216.61,"l":215.88,"n":350,"o":216.5,"t":"2026-10-13T14:50:00Z","v":9889,"vw":216.309264},{"c":215.11,"h":216.08,"l":215.11,"n":159,"o":216.03,"t":"2026-10-13T14:55:00Z","v":4427,"vw":215.649617},{"c":215.195,"h":215.31,"l":214.77,"n":222,"o":214.77,"t":"2026-10-13T15:00:00Z","v":6616,"vw":215.026771},{"c":214.8,"h":215.18,"l":214.63,"n":211,"o":215.18,"t":"2026-10-13T15:05:00Z","v":4963,"vw":214.798519},{"c":214.51,"h":214.8,"l":214.48,"n":229,"o":214.8,"t":"2026-10-13T15:10:00Z","v":4856,"vw":214.60875},{"c":214.32,"h":214.58,"l":214.19,"n":210,"o":214.51,"t":"2026-10-13T15:15:00Z","v":5597,"vw":214.456747},{"c":213.74,"h":214.46,"l":213.74,"n":316,"o":214.32,"t":"2026-10-13T15:20:00Z","v":11296,"vw":214.302105},{"c":214.05,"h":214.05,"l":213.6,"n":260,"o":213.8,"t":"2026-10-13T15:25:00Z","v":8793,"vw":213.887032},{"c":213.9,"h":214.03,"l":213.78,"n":182,"o":214.03,"t":"2026-10-13T15:30:00Z","v":3364,"vw":213.892917},{"c":214.145,"h":214.24,"l":213.765,"n":347,"o":213.9,"t":"2026-10-13T15:35:00Z","v":9982,"vw":214.039663},{"c":213.5,"h":214.23,"l":213.5,"n":324,"o":214.14,"t":"2026-10-13T15:40:00Z","v":9569,"vw":213.902315},{"c":213.215,"h":213.43,"l":213.215,"n":194,"o":213.43,"t":"2026-10-13T15:45:00Z","v":3609,"vw":213.253846},{"c":213.47,"h":213.7,"l":213.37,"n":200,"o":213.4,"t":"2026-10-13T15:50:00Z","v":6031,"vw":213.568548},{"c":213.83,"h":213.83,"l":213.39,"n":228,"o":213.48,"t":"2026-10-13T15:55:00Z","v":6180,"vw":213.723943},{"c":214.585,"h":214.72,"l":213.83,"n":243,"o":213.83,"t":"2026-10-13T16:00:00Z","v":6701,"vw":214.488138},{"c":214.59,"h":214.71,"l":214.415,"n":110,"o":214.58,"t":"2026-10-13T16:05:00Z","v":2372,"vw":214.592917},{"c":214.69,"h":214.69,"l":214.6,"n":113,"o":214.69,"t":"2026-10-13T16:10:00Z","v":2842,"vw":214.663},{"c":214.62,"h":214.84,"l":214.62,"n":168,"o":214.78,"t":"2026-10-13T16:15:00Z","v":3925,"vw":214.798182},{"c":214.42,"h":214.62,"l":214.42,"n":71,"o":214.62,"t":"2026-10-13T16:20:00Z","v":1456,"vw":214.586667},{"c":214.19,"h":214.57,"l":214.19,"n":165,"o":214.57,"t":"2026-10-13T16:25:00Z","v":4637,"vw":214.493716},{"c":214.34,"h":214.41,"l":214.105,"n":193,"o":214.19,"t":"2026-10-13T16:30:00Z","v":5641,"vw":214.304348},{"c":214.39,"h":214.4,"l":214.28,"n":87,"o":214.34,"t":"2026-10-13T16:35:00Z","v":2832,"vw":214.340256},{"c":214.2,"h":214.39,"l":214.2,"n":147,"o":214.39,"t":"2026-10-13T16:40:00Z","v":2677,"vw":214.274231},{"c":214.08,"h":214.2,"l":214.08,"n":140,"o":214.2,"t":"2026-10-13T16:45:00Z","v":3354,"vw":214.11},{"c":214.08,"h":214.25,"l":214.08,"n":152,"o":214.08,"t":"2026-10-13T16:50:00Z","v":2948,"vw":214.206},{"c":214.08,"h":214.08,"l":214.08,"n":44,"o":214.08,"t":"2026-10-13T16:55:00Z","v":1002,"vw":214.08},{"c":213.92,"h":214.195,"l":213.92,"n":119,"o":214.08,"t":"2026-10-13T17:00:00Z","v":3282,"vw":214.103625},{"c":214.1,"h":214.45,"l":214.08,"n":253,"o":214.17,"t":"2026-10-13T17:05:00Z","v":11033,"vw":214.251849},{"c":214.1,"h":214.1,"l":214.1,"n":34,"o":214.1,"t":"2026-10-13T17:10:00Z","v":502,"vw":214.1},{"c":214.12,"h":214.3,"l":213.995,"n":231,"o":214.1,"t":"2026-10-13T17:15:00Z","v":7906,"vw":214.098001},{"c":213.88,"h":214.27,"l":213.79,"n":209,"o":214.27,"t":"2026-10-13T17:25:00Z","v":8269,"vw":213.986332},{"c":214.49,"h":214.49,"l":214.08,"n":188,"o":214.08,"t":"2026-10-13T17:30:00Z","v":5469,"vw":214.368462},{"c":214.06,"h":214.49,"l":213.88,"n":167,"o":214.49,"t":"2026-10-13T17:35:00Z","v":4193,"vw":214.179403},{"c":214.07,"h":214.11,"l":213.8,"n":178,"o":214.06,"t":"2026-10-13T17:40:00Z","v":5715,"vw":213.950259},{"c":213.95,"h":214.21,"l":213.95,"n":183,"o":214.07,"t":"2026-10-13T17:45:00Z","v":5688,"vw":214.054275},{"c":213.9375,"h":214.08,"l":213.9375,"n":111,"o":213.97,"t":"2026-10-13T17:50:00Z","v":2492,"vw":214.016167},{"c":213.985,"h":214.08,"l":213.93,"n":192,"o":213.93,"t":"2026-10-13T17:55:00Z","v":7589,"vw":213.994324},{"c":214.19,"h":214.255,"l":213.98,"n":250,"o":213.98,"t":"2026-10-13T18:00:00Z","v":5679,"vw":214.1335},{"c":214.275,"h":214.65,"l":214.19,"n":168,"o":214.19,"t":"2026-10-13T18:05:00Z","v":5332,"vw":214.402414},{"c":214.58,"h":214.61,"l":214.555,"n":210,"o":214.61,"t":"2026-10-13T18:10:00Z","v":4919,"vw":214.598347},{"c":214.415,"h":214.58,"l":214.01,"n":184,"o":214.58,"t":"2026-10-13T18:15:00Z","v":4592,"vw":214.377046},{"c":214.35,"h":214.52,"l":214.255,"n":181,"o":214.29,"t":"2026-10-13T18:20:00Z","v":4606,"vw":214.392915},{"c":213.97,"h":214.26,"l":213.97,"n":142,"o":214.26,"t":"2026-10-13T18:25:00Z","v":2494,"vw":214.198333},{"c":214.02,"h":214.24,"l":214.02,"n":234,"o":214.155,"t":"2026-10-13T18:30:00Z","v":5282,"vw":214.186047},{"c":214.03,"h":214.03,"l":214.02,"n":24,"o":214.02,"t":"2026-10-13T18:35:00Z","v":588,"vw":214.025764},{"c":213.85,"h":214.145,"l":213.55,"n":325,"o":214.145,"t":"2026-10-13T18:40:00Z","v":9876,"vw":213.951885},{"c":213.8,"h":214.07,"l":213.745,"n":253,"o":213.85,"t":"2026-10-13T18:45:00Z","v":8818,"vw":213.923113},{"c":213.81,"h":214.04,"l":213.81,"n":125,"o":213.925,"t":"2026-10-13T18:50:00Z","v":4794,"vw":213.973333},{"c":213.99,"h":214.11,"l":213.8,"n":204,"o":213.93,"t":"2026-10-13T18:55:00Z","v":8244,"vw":213.998083},{"c":214.51,"h":214.515,"l":214.075,"n":245,"o":214.075,"t":"2026-10-13T19:00:00Z","v":7617,"vw":214.34712},{"c":214.52,"h":214.535,"l":214.3,"n":225,"o":214.5,"t":"2026-10-13T19:05:00Z","v":8450,"vw":214.419942},{"c":214.35,"h":214.69,"l":213.95,"n":458,"o":214.47,"t":"2026-10-13T19:10:00Z","v":19709,"vw":214.424527},{"c":214.22,"h":214.355,"l":214.125,"n":210,"o":214.35,"t":"2026-10-13T19:15:00Z","v":5216,"vw":214.266427},{"c":214.03,"h":214.22,"l":214.025,"n":287,"o":214.22,"t":"2026-10-13T19:20:00Z","v":21423,"vw":214.121044},{"c":213.92,"h":214.16,"l":213.68,"n":349,"o":213.945,"t":"2026-10-13T19:25:00Z","v":11338,"vw":213.938486},{"c":213.81,"h":213.985,"l":213.73,"n":299,"o":213.985,"t":"2026-10-13T19:30:00Z","v":7272,"vw":213.912109},{"c":213.7,"h":213.81,"l":213.34,"n":457,"o":213.81,"t":"2026-10-13T19:35:00Z","v":12825,"vw":213.591241},{"c":213.64,"h":213.7,"l":213.31,"n":483,"o":213.7,"t":"2026-10-13T19:40:00Z","v":16238,"vw":213.508729},{"c":213.485,"h":213.54,"l":213.19,"n":565,"o":213.35,"t":"2026-10-13T19:45:00Z","v":16366,"vw":213.34345},{"c":213.26,"h":213.51,"l":213.115,"n":705,"o":213.24,"t":"2026-10-13T19:50:00Z","v":22529,"vw":213.332329},{"c":213.36,"h":213.62,"l":213,"n":2479,"o":213.39,"t":"2026-10-13T19:55:00Z","v":90862,"vw":213.320446},{"c":213.35,"h":213.35,"l":213.35,"n":62,"o":213.35,"t":"2026-10-13T20:00:00Z","v":110238,"vw":213.35},{"c":213.35,"h":213.35,"l":213.35,"n":1,"o":213.35,"t":"2026-10-13T20:35:00Z","v":150,"vw":213.35},{"c":213.35,"h":213.35,"l":213.35,"n":1,"o":213.35,"t":"2026-10-13T20:50:00Z","v":360,"vw":213.35},{"c":214.51,"h":214.51,"l":214,"n":16,"o":214,"t":"2026-10-14T08:10:00Z","v":1204,"vw":214.218571},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-14T11:10:00Z","v":100,"vw":214},{"c":214.3,"h":214.3,"l":214.3,"n":3,"o":214.3,"t":"2026-10-14T11:30:00Z","v":102,"vw":214.3},{"c":213,"h":213,"l":213,"n":5,"o":213,"t":"2026-10-14T12:30:00Z","v":149,"vw":213},{"c":214.85,"h":214.85,"l":210.0801,"n":81,"o":213.02,"t":"2026-10-14T13:30:00Z","v":4432,"vw":213.215667},{"c":215.04,"h":215.99,"l":214.6,"n":291,"o":214.96,"t":"2026-10-14T13:35:00Z","v":16757,"vw":215.256117},{"c":213.21,"h":215.01,"l":212.885,"n":173,"o":214.345,"t":"2026-10-14T13:40:00Z","v":9674,"vw":213.82456},{"c":212.515,"h":213.29,"l":212.515,"n":171,"o":212.705,"t":"2026-10-14T13:45:00Z","v":4731,"vw":213.093871},{"c":212.035,"h":213.3,"l":212.01,"n":225,"o":213.15,"t":"2026-10-14T13:50:00Z","v":6020,"vw":212.728542},{"c":213.195,"h":213.195,"l":212.19,"n":303,"o":212.19,"t":"2026-10-14T13:55:00Z","v":10437,"vw":212.587115},{"c":211.44,"h":212.97,"l":211.44,"n":207,"o":212.55,"t":"2026-10-14T14:00:00Z","v":6856,"vw":212.566832},{"c":212.315,"h":212.315,"l":211.21,"n":225,"o":211.44,"t":"2026-10-14T14:05:00Z","v":7455,"vw":211.957692},{"c":212.18,"h":212.3875,"l":211.94,"n":155,"o":212.33,"t":"2026-10-14T14:10:00Z","v":5893,"vw":212.193518},{"c":212.28,"h":212.63,"l":211.805,"n":279,"o":212.18,"t":"2026-10-14T14:15:00Z","v":11434,"vw":212.218294},{"c":212.23,"h":212.61,"l":212.015,"n":231,"o":212.415,"t":"2026-10-14T14:20:00Z","v":7075,"vw":212.365015},{"c":212.09,"h":212.32,"l":212.015,"n":197,"o":212.23,"t":"2026-10-14T14:25:00Z","v":7568,"vw":212.176072},{"c":212.4,"h":212.655,"l":212.23,"n":329,"o":212.23,"t":"2026-10-14T14:30:00Z","v":8982,"vw":212.417266},{"c":212.19,"h":212.66,"l":212.19,"n":195,"o":212.4,"t":"2026-10-14T14:35:00Z","v":6528,"vw":212.485179},{"c":213.11,"h":213.11,"l":212.2,"n":242,"o":212.4,"t":"2026-10-14T14:40:00Z","v":7305,"vw":212.712294},{"c":213.71,"h":213.79,"l":212.77,"n":451,"o":213.11,"t":"2026-10-14T14:45:00Z","v":15426,"vw":213.323985},{"c":214.92,"h":214.92,"l":213.605,"n":362,"o":213.7,"t":"2026-10-14T14:50:00Z","v":13317,"vw":214.077102},{"c":215.18,"h":215.18,"l":214.24,"n":414,"o":214.92,"t":"2026-10-14T14:55:00Z","v":13669,"vw":214.633509},{"c":214.76,"h":215.3025,"l":214.76,"n":327,"o":215.18,"t":"2026-10-14T15:00:00Z","v":6700,"vw":215.044801},{"c":214.94,"h":215.55,"l":214.67,"n":386,"o":214.76,"t":"2026-10-14T15:05:00Z","v":9563,"vw":215.136293},{"c":214.14,"h":215.185,"l":214.14,"n":243,"o":215.18,"t":"2026-10-14T15:10:00Z","v":5874,"vw":214.851505},{"c":214.33,"h":214.41,"l":214.1,"n":267,"o":214.14,"t":"2026-10-14T15:15:00Z","v":7556,"vw":214.250982},{"c":214.4,"h":214.4,"l":214.16,"n":213,"o":214.33,"t":"2026-10-14T15:20:00Z","v":5939,"vw":214.270092},{"c":214.13,"h":214.4,"l":214.095,"n":250,"o":214.4,"t":"2026-10-14T15:25:00Z","v":6373,"vw":214.254167},{"c":214.065,"h":214.41,"l":213.92,"n":320,"o":214.13,"t":"2026-10-14T15:30:00Z","v":10028,"vw":214.184816},{"c":214.25,"h":214.27,"l":213.915,"n":254,"o":214.06,"t":"2026-10-14T15:35:00Z","v":5867,"vw":214.143212},{"c":214.33,"h":214.44,"l":213.875,"n":270,"o":214.23,"t":"2026-10-14T15:40:00Z","v":5717,"vw":214.1841},{"c":214.63,"h":214.7,"l":214.33,"n":273,"o":214.33,"t":"2026-10-14T15:45:00Z","v":9439,"vw":214.579088},{"c":214.61,"h":214.63,"l":214.18,"n":241,"o":214.63,"t":"2026-10-14T15:50:00Z","v":8111,"vw":214.348682},{"c":214.43,"h":214.61,"l":214.08,"n":201,"o":214.61,"t":"2026-10-14T15:55:00Z","v":4189,"vw":214.393162},{"c":214.7,"h":214.725,"l":214.42,"n":270,"o":214.43,"t":"2026-10-14T16:00:00Z","v":5651,"vw":214.61428},{"c":214.495,"h":214.79,"l":214.31,"n":164,"o":214.79,"t":"2026-10-14T16:05:00Z","v":5499,"vw":214.570388},{"c":213.945,"h":214.49,"l":213.945,"n":259,"o":214.49,"t":"2026-10-14T16:10:00Z","v":6335,"vw":214.189828},{"c":214.12,"h":214.17,"l":213.82,"n":268,"o":213.94,"t":"2026-10-14T16:15:00Z","v":8029,"vw":214.110658},{"c":214.575,"h":214.7,"l":213.975,"n":342,"o":214.12,"t":"2026-10-14T16:20:00Z","v":9077,"vw":214.384271},{"c":214.99,"h":214.99,"l":214.62,"n":388,"o":214.65,"t":"2026-10-14T16:25:00Z","v":8351,"vw":214.802538},{"c":214.68,"h":214.96,"l":214.68,"n":263,"o":214.93,"t":"2026-10-14T16:30:00Z","v":5587,"vw":214.872338},{"c":215.12,"h":215.225,"l":214.84,"n":278,"o":214.89,"t":"2026-10-14T16:35:00Z","v":8314,"vw":215.043102},{"c":215.58,"h":215.58,"l":215.03,"n":411,"o":215.08,"t":"2026-10-14T16:40:00Z","v":11003,"vw":215.293222},{"c":215.28,"h":215.64,"l":215.27,"n":363,"o":215.64,"t":"2026-10-14T16:45:00Z","v":7558,"vw":215.457},{"c":215.44,"h":215.71,"l":215.16,"n":245,"o":215.16,"t":"2026-10-14T16:50:00Z","v":5631,"vw":215.438743},{"c":216.235,"h":216.33,"l":215.64,"n":334,"o":215.645,"t":"2026-10-14T16:55:00Z","v":7477,"vw":216.002559},{"c":216.23,"h":216.5675,"l":216.03,"n":199,"o":216.28,"t":"2026-10-14T17:00:00Z","v":6662,"vw":216.334484},{"c":216.59,"h":216.7311,"l":216.22,"n":359,"o":216.22,"t":"2026-10-14T17:05:00Z","v":11280,"vw":216.548632},{"c":216.27,"h":216.72,"l":216.27,"n":254,"o":216.59,"t":"2026-10-14T17:10:00Z","v":7006,"vw":216.454308},{"c":216.4075,"h":216.49,"l":216.11,"n":162,"o":216.27,"t":"2026-10-14T17:15:00Z","v":7745,"vw":216.348958},{"c":216.67,"h":216.865,"l":216.455,"n":377,"o":216.52,"t":"2026-10-14T17:20:00Z","v":10902,"vw":216.684433},{"c":217.21,"h":217.21,"l":216.8,"n":397,"o":216.8,"t":"2026-10-14T17:25:00Z","v":18900,"vw":217.038026},{"c":217.08,"h":217.21,"l":217,"n":344,"o":217.21,"t":"2026-10-14T17:30:00Z","v":13040,"vw":217.09489},{"c":216.6,"h":217.08,"l":216.6,"n":315,"o":217.08,"t":"2026-10-14T17:35:00Z","v":15892,"vw":216.854055},{"c":216.39,"h":216.665,"l":216.305,"n":199,"o":216.6,"t":"2026-10-14T17:40:00Z","v":5161,"vw":216.492963},{"c":215.85,"h":216.39,"l":215.85,"n":348,"o":216.295,"t":"2026-10-14T17:45:00Z","v":11159,"vw":216.25745},{"c":215.57,"h":215.87,"l":215.56,"n":254,"o":215.855,"t":"2026-10-14T17:50:00Z","v":9253,"vw":215.747089},{"c":215.65,"h":215.675,"l":215.31,"n":259,"o":215.675,"t":"2026-10-14T17:55:00Z","v":8346,"vw":215.516574},{"c":216.08,"h":216.08,"l":215.52,"n":334,"o":215.685,"t":"2026-10-14T18:00:00Z","v":10162,"vw":215.81056},{"c":215.95,"h":216.09,"l":215.845,"n":217,"o":216.08,"t":"2026-10-14T18:05:00Z","v":6892,"vw":216.016316},{"c":216.11,"h":216.13,"l":215.76,"n":293,"o":215.95,"t":"2026-10-14T18:10:00Z","v":7839,"vw":216.014125},{"c":216.38,"h":216.38,"l":216.12,"n":167,"o":216.18,"t":"2026-10-14T18:15:00Z","v":5056,"vw":216.309407},{"c":216.635,"h":216.66,"l":216.38,"n":311,"o":216.38,"t":"2026-10-14T18:20:00Z","v":8183,"vw":216.560443},{"c":216.68,"h":216.71,"l":216.53,"n":344,"o":216.65,"t":"2026-10-14T18:25:00Z","v":11881,"vw":216.637941},{"c":216.89,"h":217.32,"l":216.66,"n":350,"o":216.7,"t":"2026-10-14T18:30:00Z","v":9795,"vw":216.898326},{"c":216.9023,"h":217.225,"l":216.895,"n":279,"o":217.055,"t":"2026-10-14T18:35:00Z","v":19706,"vw":217.164888},{"c":217.23,"h":217.51,"l":217.09,"n":191,"o":217.51,"t":"2026-10-14T18:40:00Z","v":5369,"vw":217.361879},{"c":217.29,"h":217.44,"l":217.225,"n":309,"o":217.41,"t":"2026-10-14T18:45:00Z","v":7069,"vw":217.385634},{"c":217.325,"h":217.545,"l":217.12,"n":358,"o":217.37,"t":"2026-10-14T18:50:00Z","v":11074,"vw":217.310439},{"c":217.6,"h":217.775,"l":217.235,"n":469,"o":217.395,"t":"2026-10-14T18:55:00Z","v":19938,"vw":217.483105},{"c":217.8,"h":217.865,"l":217.45,"n":371,"o":217.45,"t":"2026-10-14T19:00:00Z","v":12882,"vw":217.792969},{"c":218.075,"h":218.16,"l":217.72,"n":467,"o":217.85,"t":"2026-10-14T19:05:00Z","v":14896,"vw":217.905711},{"c":218.26,"h":218.575,"l":217.995,"n":477,"o":218.19,"t":"2026-10-14T19:10:00Z","v":19234,"vw":218.221604},{"c":218.1,"h":218.34,"l":217.805,"n":462,"o":218.26,"t":"2026-10-14T19:15:00Z","v":16921,"vw":218.066629},{"c":217.78,"h":218.13,"l":217.78,"n":395,"o":218.1,"t":"2026-10-14T19:20:00Z","v":12606,"vw":217.979116},{"c":217.585,"h":217.96,"l":217.585,"n":371,"o":217.8,"t":"2026-10-14T19:25:00Z","v":11316,"vw":217.778452},{"c":218.55,"h":218.88,"l":217.42,"n":544,"o":217.625,"t":"2026-10-14T19:30:00Z","v":18066,"vw":217.990494},{"c":218.61,"h":218.705,"l":218.27,"n":385,"o":218.705,"t":"2026-10-14T19:35:00Z","v":11841,"vw":218.482713},{"c":218.525,"h":218.71,"l":218.48,"n":469,"o":218.485,"t":"2026-10-14T19:40:00Z","v":15405,"vw":218.613377},{"c":218.705,"h":218.93,"l":218.505,"n":454,"o":218.525,"t":"2026-10-14T19:45:00Z","v":14038,"vw":218.721121},{"c":218.225,"h":219.19,"l":218.015,"n":1140,"o":218.9,"t":"2026-10-14T19:50:00Z","v":45068,"vw":218.784125},{"c":218.76,"h":219,"l":218.33,"n":2650,"o":218.55,"t":"2026-10-14T19:55:00Z","v":111104,"vw":218.648022},{"c":218.95,"h":218.95,"l":218.95,"n":46,"o":218.95,"t":"2026-10-14T20:00:00Z","v":110944,"vw":218.95},{"c":221.8,"h":221.8,"l":221.8,"n":1,"o":221.8,"t":"2026-10-15T08:10:00Z","v":100,"vw":221.8},{"c":220.2,"h":220.2,"l":220.2,"n":3,"o":220.2,"t":"2026-10-15T08:35:00Z","v":102,"vw":220.2},{"c":219.71,"h":219.71,"l":219.71,"n":2,"o":219.71,"t":"2026-10-15T11:35:00Z","v":170,"vw":219.71},{"c":220.7,"h":220.7,"l":220.7,"n":3,"o":220.7,"t":"2026-10-15T11:50:00Z","v":1973,"vw":220.7},{"c":221.23,"h":221.23,"l":218.205,"n":147,"o":218.92,"t":"2026-10-15T13:30:00Z","v":19582,"vw":219.185619},{"c":220.515,"h":221.085,"l":219.65,"n":239,"o":221.085,"t":"2026-10-15T13:35:00Z","v":10815,"vw":220.050978},{"c":221.135,"h":221.61,"l":219.98,"n":417,"o":220.515,"t":"2026-10-15T13:40:00Z","v":23324,"vw":220.720155},{"c":220.28,"h":221.1,"l":218.81,"n":503,"o":220.75,"t":"2026-10-15T13:45:00Z","v":24375,"vw":220.172268},{"c":220.465,"h":220.655,"l":219.83,"n":403,"o":220.28,"t":"2026-10-15T13:50:00Z","v":38803,"vw":220.335383},{"c":220.82,"h":220.86,"l":220.31,"n":253,"o":220.395,"t":"2026-10-15T13:55:00Z","v":5439,"vw":220.570353},{"c":220.3,"h":221.23,"l":220.2675,"n":349,"o":220.82,"t":"2026-10-15T14:00:00Z","v":9482,"vw":220.636586},{"c":220.06,"h":220.725,"l":219.14,"n":351,"o":220.53,"t":"2026-10-15T14:05:00Z","v":16928,"vw":219.883502},{"c":219.46,"h":220.04,"l":219.09,"n":234,"o":220,"t":"2026-10-15T14:10:00Z","v":7148,"vw":219.581634},{"c":219.79,"h":220.27,"l":219.31,"n":409,"o":219.56,"t":"2026-10-15T14:15:00Z","v":17243,"vw":219.85162},{"c":219.935,"h":220.02,"l":219.66,"n":240,"o":219.76,"t":"2026-10-15T14:20:00Z","v":6050,"vw":219.831166},{"c":220.595,"h":220.79,"l":219.99,"n":262,"o":220.12,"t":"2026-10-15T14:25:00Z","v":9258,"vw":220.332926},{"c":221.605,"h":221.87,"l":220.54,"n":455,"o":220.79,"t":"2026-10-15T14:30:00Z","v":14862,"vw":221.012732},{"c":221.46,"h":221.85,"l":221.25,"n":342,"o":221.5,"t":"2026-10-15T14:35:00Z","v":9833,"vw":221.55615},{"c":222.39,"h":222.59,"l":221.19,"n":304,"o":221.335,"t":"2026-10-15T14:40:00Z","v":9592,"vw":222.172001},{"c":223.35,"h":223.38,"l":222.52,"n":357,"o":222.56,"t":"2026-10-15T14:45:00Z","v":12383,"vw":222.938578},{"c":223.3,"h":223.68,"l":223.23,"n":392,"o":223.32,"t":"2026-10-15T14:50:00Z","v":9253,"vw":223.46963},{"c":223.0925,"h":223.29,"l":222.97,"n":176,"o":223.19,"t":"2026-10-15T14:55:00Z","v":5175,"vw":223.093684},{"c":223.64,"h":223.76,"l":223.21,"n":282,"o":223.22,"t":"2026-10-15T15:00:00Z","v":5404,"vw":223.601899},{"c":223.71,"h":223.845,"l":223.39,"n":305,"o":223.65,"t":"2026-10-15T15:05:00Z","v":6176,"vw":223.584655},{"c":223.52,"h":224.13,"l":223.52,"n":472,"o":223.65,"t":"2026-10-15T15:10:00Z","v":13103,"vw":223.836841},{"c":222.58,"h":223.495,"l":222.56,"n":506,"o":223.495,"t":"2026-10-15T15:15:00Z","v":11797,"vw":223.151359},{"c":222.53,"h":222.79,"l":222.53,"n":139,"o":222.77,"t":"2026-10-15T15:20:00Z","v":2500,"vw":222.684286},{"c":222.72,"h":222.95,"l":222.5,"n":385,"o":222.5,"t":"2026-10-15T15:25:00Z","v":10728,"vw":222.732301},{"c":222.34,"h":222.77,"l":222.26,"n":197,"o":222.77,"t":"2026-10-15T15:30:00Z","v":3542,"vw":222.51625},{"c":221.95,"h":222.41,"l":221.81,"n":249,"o":222.36,"t":"2026-10-15T15:35:00Z","v":5812,"vw":222.087414},{"c":222.14,"h":222.14,"l":221.965,"n":147,"o":222.11,"t":"2026-10-15T15:40:00Z","v":3140,"vw":222.053334},{"c":220.95,"h":222.3,"l":220.705,"n":688,"o":221.985,"t":"2026-10-15T15:45:00Z","v":27595,"vw":221.637757},{"c":221.74,"h":221.74,"l":220.925,"n":303,"o":220.925,"t":"2026-10-15T15:50:00Z","v":6085,"vw":221.244993},{"c":221.605,"h":221.745,"l":221.51,"n":91,"o":221.72,"t":"2026-10-15T15:55:00Z","v":1410,"vw":221.618},{"c":220.61,"h":221.605,"l":220.61,"n":305,"o":221.605,"t":"2026-10-15T16:00:00Z","v":14827,"vw":221.27054},{"c":220.77,"h":220.77,"l":220.55,"n":127,"o":220.615,"t":"2026-10-15T16:05:00Z","v":2047,"vw":220.638091},{"c":220.3,"h":221.055,"l":220.26,"n":475,"o":220.66,"t":"2026-10-15T16:10:00Z","v":25768,"vw":220.78324},{"c":220.36,"h":220.53,"l":220.345,"n":146,"o":220.5,"t":"2026-10-15T16:15:00Z","v":6429,"vw":220.397026},{"c":220.55,"h":220.69,"l":220.44,"n":184,"o":220.54,"t":"2026-10-15T16:20:00Z","v":6793,"vw":220.577662},{"c":220.27,"h":220.71,"l":220.27,"n":220,"o":220.58,"t":"2026-10-15T16:25:00Z","v":9386,"vw":220.551634},{"c":219.82,"h":220.16,"l":219.77,"n":381,"o":220.11,"t":"2026-10-15T16:30:00Z","v":14579,"vw":220.032301},{"c":220.05,"h":220.05,"l":219.24,"n":370,"o":219.82,"t":"2026-10-15T16:35:00Z","v":13770,"vw":219.515793},{"c":220.115,"h":220.115,"l":219.9,"n":129,"o":220,"t":"2026-10-15T16:40:00Z","v":4671,"vw":220.012344},{"c":220.665,"h":220.665,"l":219.99,"n":195,"o":220,"t":"2026-10-15T16:45:00Z","v":4998,"vw":220.179871},{"c":220.235,"h":220.49,"l":220.175,"n":148,"o":220.49,"t":"2026-10-15T16:50:00Z","v":3840,"vw":220.351316},{"c":220.22,"h":220.22,"l":220.22,"n":22,"o":220.22,"t":"2026-10-15T16:55:00Z","v":305,"vw":220.22},{"c":220.69,"h":220.86,"l":220.35,"n":141,"o":220.355,"t":"2026-10-15T18:10:00Z","v":5076,"vw":220.585899},{"c":220.68,"h":220.85,"l":220.68,"n":149,"o":220.69,"t":"2026-10-15T18:15:00Z","v":10997,"vw":220.818015},{"c":220.23,"h":220.51,"l":220.23,"n":175,"o":220.51,"t":"2026-10-15T18:20:00Z","v":4155,"vw":220.379177},{"c":219.86,"h":220.11,"l":219.86,"n":278,"o":220.1,"t":"2026-10-15T18:25:00Z","v":14414,"vw":219.992877},{"c":220.065,"h":220.12,"l":219.86,"n":290,"o":219.86,"t":"2026-10-15T18:30:00Z","v":9283,"vw":219.957135},{"c":220.53,"h":220.5375,"l":220.095,"n":283,"o":220.14,"t":"2026-10-15T18:35:00Z","v":7478,"vw":220.244709},{"c":220.22,"h":220.71,"l":220.18,"n":133,"o":220.71,"t":"2026-10-15T18:40:00Z","v":3903,"vw":220.387194},{"c":220.28,"h":220.38,"l":220.125,"n":193,"o":220.125,"t":"2026-10-15T18:45:00Z","v":3197,"vw":220.273846},{"c":220.37,"h":220.37,"l":219.99,"n":414,"o":220.27,"t":"2026-10-15T18:50:00Z","v":18219,"vw":220.045689},{"c":220.5,"h":220.505,"l":220.27,"n":227,"o":220.31,"t":"2026-10-15T18:55:00Z","v":5234,"vw":220.409688},{"c":220.74,"h":220.74,"l":220.54,"n":260,"o":220.59,"t":"2026-10-15T19:00:00Z","v":6371,"vw":220.625},{"c":220.905,"h":220.975,"l":220.76,"n":232,"o":220.82,"t":"2026-10-15T19:05:00Z","v":7549,"vw":220.858353},{"c":221.43,"h":221.44,"l":220.8,"n":416,"o":220.92,"t":"2026-10-15T19:10:00Z","v":10000,"vw":221.088398},{"c":222.09,"h":222.09,"l":221.545,"n":423,"o":221.59,"t":"2026-10-15T19:15:00Z","v":15243,"vw":221.774393},{"c":222.245,"h":222.43,"l":222.09,"n":439,"o":222.09,"t":"2026-10-15T19:20:00Z","v":14038,"vw":222.305605},{"c":221.97,"h":222.3,"l":221.78,"n":690,"o":222.3,"t":"2026-10-15T19:25:00Z","v":24493,"vw":222.063949},{"c":222.57,"h":222.7,"l":221.96,"n":613,"o":222.045,"t":"2026-10-15T19:30:00Z","v":19123,"vw":222.260517},{"c":222.23,"h":222.65,"l":222.08,"n":770,"o":222.65,"t":"2026-10-15T19:35:00Z","v":25773,"vw":222.418336},{"c":222.165,"h":222.465,"l":221.71,"n":780,"o":222.07,"t":"2026-10-15T19:40:00Z","v":23660,"vw":222.009265},{"c":222.43,"h":222.43,"l":221.935,"n":632,"o":222.29,"t":"2026-10-15T19:45:00Z","v":16380,"vw":222.242743},{"c":223.035,"h":223.38,"l":222.32,"n":1051,"o":222.39,"t":"2026-10-15T19:50:00Z","v":30555,"vw":222.880515},{"c":223.24,"h":223.43,"l":222.78,"n":2526,"o":223.03,"t":"2026-10-15T19:55:00Z","v":91020,"vw":223.212273},{"c":223.23,"h":223.36,"l":223.23,"n":76,"o":223.36,"t":"2026-10-15T20:00:00Z","v":122249,"vw":223.230172},{"c":223.23,"h":223.23,"l":223.23,"n":1,"o":223.23,"t":"2026-10-15T20:10:00Z","v":13995,"vw":223.23},{"c":223.23,"h":223.23,"l":223.23,"n":1,"o":223.23,"t":"2026-10-15T20:20:00Z","v":173,"vw":223.23}],"history":[{"c":90.48,"h":93.27,"l":88.7,"n":27469,"o":92.97,"t":"2024-10-14T04:00:00Z","v":1552505,"vw":90.436435},{"c":93.6,"h":96.27,"l":90.63,"n":30214,"o":90.63,"t":"2024-10-15T04:00:00Z","v":1835693,"vw":93.9758},{"c":95.75,"h":96.89,"l":93.68,"n":22298,"o":94.37,"t":"2024-10-16T04:00:00Z","v":1052506,"vw":95.695069},{"c":95.05,"h":96.63,"l":93.6157,"n":21651,"o":96.14,"t":"2024-10-17T04:00:00Z","v":1175166,"vw":94.803165},{"c":94.91,"h":96.37,"l":94,"n":18486,"o":96.215,"t":"2024-10-18T04:00:00Z","v":966630,"vw":95.029186},{"c":91.65,"h":95.17,"l":89.25,"n":28213,"o":94.28,"t":"2024-10-21T04:00:00Z","v":1655877,"vw":91.481403},{"c":89.97,"h":91.73,"l":89.55,"n":17813,"o":91.73,"t":"2024-10-22T04:00:00Z","v":1086845,"vw":90.3368},{"c":88.44,"h":89.79,"l":87.51,"n":21932,"o":89.51,"t":"2024-10-23T04:00:00Z","v":1085508,"vw":88.321078},{"c":89.09,"h":89.96,"l":88.2,"n":13711,"o":89.21,"t":"2024-10-24T04:00:00Z","v":615767,"vw":89.02193},{"c":87.37,"h":90.88,"l":87.29,"n":18083,"o":90.4,"t":"2024-10-25T04:00:00Z","v":958079,"vw":88.181293},{"c":91.1,"h":92.23,"l":88.865,"n":23235,"o":89.65,"t":"2024-10-28T04:00:00Z","v":1332928,"vw":90.987808},{"c":90.54,"h":91.6,"l":89.39,"n":17327,"o":90.41,"t":"2024-10-29T04:00:00Z","v":899460,"vw":90.775047},{"c":93.08,"h":93.21,"l":89.8,"n":23583,"o":90.06,"t":"2024-10-30T04:00:00Z","v":1146691,"vw":92.608451},{"c":94.79,"h":95.485,"l":91.77,"n":25845,"o":93.67,"t":"2024-10-31T04:00:00Z","v":1442521,"vw":94.338999},{"c":95.93,"h":96.28,"l":92.2132,"n":21618,"o":95.085,"t":"2024-11-01T04:00:00Z","v":1230728,"vw":95.082277},{"c":95,"h":99.53,"l":94.41,"n":28507,"o":96.61,"t":"2024-11-04T05:00:00Z","v":1725287,"vw":96.172208},{"c":93.69,"h":95,"l":90.48,"n":27816,"o":94.77,"t":"2024-11-05T05:00:00Z","v":1505120,"vw":92.71894},{"c":84.42,"h":88.05,"l":82.2325,"n":64692,"o":83.86,"t":"2024-11-06T05:00:00Z","v":5263523,"vw":85.422143},{"c":91.52,"h":93.3,"l":85.055,"n":50534,"o":85.1,"t":"2024-11-07T05:00:00Z","v":3617373,"vw":89.769435},{"c":86.28,"h":92.38,"l":85.05,"n":32634,"o":92.37,"t":"2024-11-08T05:00:00Z","v":2194919,"vw":86.774774},{"c":83,"h":87.37,"l":82.79,"n":33358,"o":87.37,"t":"2024-11-11T05:00:00Z","v":2476456,"vw":83.70309},{"c":83.26,"h":83.97,"l":80.82,"n":29885,"o":82.7,"t":"2024-11-12T05:00:00Z","v":1963367,"vw":82.615795},{"c":84.51,"h":86.29,"l":82.71,"n":24751,"o":83.22,"t":"2024-11-13T05:00:00Z","v":1671313,"vw":84.475985},{"c":88.05,"h":89.73,"l":83.53,"n":30638,"o":83.62,"t":"2024-11-14T05:00:00Z","v":2164241,"vw":87.742652},{"c":87.02,"h":89.31,"l":86.86,"n":20087,"o":87.45,"t":"2024-11-15T05:00:00Z","v":1038239,"vw":87.490735},{"c":86.65,"h":89.06,"l":84.6,"n":20589,"o":87.04,"t":"2024-11-18T05:00:00Z","v":1552203,"vw":86.36736},{"c":84.57,"h":86.65,"l":84.48,"n":18401,"o":86.52,"t":"2024-11-19T05:00:00Z","v":1153671,"vw":85.126922},{"c":83.1,"h":83.32,"l":79.14,"n":31553,"o":81.19,"t":"2024-11-20T05:00:00Z","v":2196947,"vw":81.809234},{"c":83.49,"h":84.495,"l":82,"n":20779,"o":83.1,"t":"2024-11-21T05:00:00Z","v":1082501,"vw":83.596153},{"c":86.92,"h":86.94,"l":83.55,"n":24895,"o":83.89,"t":"2024-11-22T05:00:00Z","v":1639282,"vw":86.337713},{"c":91.61,"h":94.6,"l":88.74,"n":45050,"o":89.17,"t":"2024-11-25T05:00:00Z","v":3100218,"vw":92.448371},{"c":88.9,"h":91.2,"l":87.08,"n":28321,"o":91.2,"t":"2024-11-26T05:00:00Z","v":2061267,"vw":89.048873},{"c":93.01,"h":93.23,"l":89.505,"n":20711,"o":89.99,"t":"2024-11-27T05:00:00Z","v":1165923,"vw":92.095821},{"c":92.7,"h":94.13,"l":92.49,"n":11809,"o":93.75,"t":"2024-11-29T05:00:00Z","v":634043,"vw":93.080021},{"c":99.2,"h":99.29,"l":93.18,"n":43929,"o":93.85,"t":"2024-12-02T05:00:00Z","v":2443301,"vw":97.699467},{"c":103.2,"h":103.85,"l":98.5801,"n":42912,"o":99.16,"t":"2024-12-03T05:00:00Z","v":2905181,"vw":101.826215},{"c":104.97,"h":105.1,"l":101.66,"n":59428,"o":103,"t":"2024-12-04T05:00:00Z","v":4159895,"vw":104.004776},{"c":115.97,"h":121.9999,"l":113.9,"n":79514,"o":119.2,"t":"2024-12-05T05:00:00Z","v":7271051,"vw":117.243078},{"c":112.73,"h":118.298,"l":111.1,"n":39144,"o":117.32,"t":"2024-12-06T05:00:00Z","v":2392894,"vw":113.340244},{"c":111.93,"h":115.71,"l":111.32,"n":27038,"o":113.63,"t":"2024-12-09T05:00:00Z","v":1542815,"vw":113.139901},{"c":109.42,"h":112.74,"l":109.17,"n":23120,"o":111.41,"t":"2024-12-10T05:00:00Z","v":1152242,"vw":110.370719},{"c":109.53,"h":110.65,"l":107.87,"n":23030,"o":110.48,"t":"2024-12-11T05:00:00Z","v":1295141,"vw":109.387002},{"c":103.79,"h":109.22,"l":103.23,"n":33958,"o":109.17,"t":"2024-12-12T05:00:00Z","v":2298206,"vw":104.475439},{"c":103.95,"h":106.51,"l":101.64,"n":30194,"o":104.97,"t":"2024-12-13T05:00:00Z","v":1901416,"vw":103.368064},{"c":105,"h":107.65,"l":102.77,"n":27747,"o":104.07,"t":"2024-12-16T05:00:00Z","v":1586156,"vw":105.36419},{"c":105.05,"h":107.42,"l":104.19,"n":20131,"o":105,"t":"2024-12-17T05:00:00Z","v":1189446,"vw":105.677682},{"c":106.33,"h":109.08,"l":105,"n":25352,"o":105,"t":"2024-12-18T05:00:00Z","v":1448388,"vw":107.181581},{"c":107.75,"h":109.09,"l":104.65,"n":23156,"o":106.49,"t":"2024-12-19T05:00:00Z","v":1214684,"vw":107.060453},{"c":106.08,"h":110.19,"l":105.31,"n":29279,"o":107.54,"t":"2024-12-20T05:00:00Z","v":2673321,"vw":106.919159},{"c":107.69,"h":108.52,"l":105.03,"n":24790,"o":106.12,"t":"2024-12-23T05:00:00Z","v":1514692,"vw":106.840999},{"c":107.5,"h":108.44,"l":106.43,"n":9522,"o":107.89,"t":"2024-12-24T05:00:00Z","v":513498,"vw":107.608685},{"c":112.48,"h":112.6,"l":107.04,"n":25523,"o":107.75,"t":"2024-12-26T05:00:00Z","v":1406811,"vw":111.069829},{"c":109.17,"h":111.97,"l":108.14,"n":22411,"o":111.45,"t":"2024-12-27T05:00:00Z","v":1102943,"vw":109.102117},{"c":104.01,"h":107.16,"l":102.74,"n":31341,"o":106.69,"t":"2024-12-30T05:00:00Z","v":1996931,"vw":103.970984},{"c":104.96,"h":105.96,"l":102.87,"n":23274,"o":104.84,"t":"2024-12-31T05:00:00Z","v":1433304,"vw":104.502475},{"c":99.08,"h":105.99,"l":98.99,"n":32329,"o":105.06,"t":"2025-01-02T05:00:00Z","v":2160700,"vw":100.191476},{"c":97.07,"h":100.49,"l":96.71,"n":30634,"o":99.25,"t":"2025-01-03T05:00:00Z","v":1919217,"vw":98.473838},{"c":101.67,"h":102.55,"l":97.2201,"n":34866,"o":97.5,"t":"2025-01-06T05:00:00Z","v":2109420,"vw":101.018998},{"c":102.21,"h":105.97,"l":102.1,"n":38804,"o":102.86,"t":"2025-01-07T05:00:00Z","v":2164728,"vw":103.649232},{"c":99.52,"h":100.41,"l":95.96,"n":37478,"o":99.42,"t":"2025-01-08T05:00:00Z","v":2385277,"vw":98.807215},{"c":103.2,"h":104.44,"l":98.18,"n":36240,"o":98.18,"t":"2025-01-10T05:00:00Z","v":2180689,"vw":102.618856},{"c":99.9,"h":107,"l":96.26,"n":41372,"o":107,"t":"2025-01-13T05:00:00Z","v":3008977,"vw":99.706358},{"c":94.09,"h":101.98,"l":93.41,"n":36506,"o":101.41,"t":"2025-01-14T05:00:00Z","v":2336494,"vw":95.658989},{"c":94.55,"h":98.35,"l":93.17,"n":30596,"o":96.59,"t":"2025-01-15T05:00:00Z","v":1662941,"vw":94.59113},{"c":92.83,"h":94.505,"l":89.73,"n":43506,"o":93.27,"t":"2025-01-16T05:00:00Z","v":2865259,"vw":92.672454},{"c":90.64,"h":94.48,"l":90.19,"n":35149,"o":93.38,"t":"2025-01-17T05:00:00Z","v":2526318,"vw":91.454295},{"c":95.86,"h":96.16,"l":91.73,"n":41509,"o":92.62,"t":"2025-01-21T05:00:00Z","v":2630694,"vw":95.009806},{"c":92.77,"h":95.18,"l":91.59,"n":31832,"o":95.13,"t":"2025-01-22T05:00:00Z","v":1973805,"vw":93.192882},{"c":92.1,"h":93.82,"l":90.65,"n":27008,"o":92.26,"t":"2025-01-23T05:00:00Z","v":1644289,"vw":92.091282},{"c":95.75,"h":97.45,"l":92,"n":31141,"o":92,"t":"2025-01-24T05:00:00Z","v":1921507,"vw":96.00493},{"c":96.13,"h":97.285,"l":94.39,"n":23034,"o":96.48,"t":"2025-01-27T05:00:00Z","v":1190296,"vw":95.584585},{"c":95.79,"h":96.52,"l":94.85,"n":15825,"o":96,"t":"2025-01-28T05:00:00Z","v":736978,"vw":95.77444},{"c":94.98,"h":96.375,"l":93.68,"n":16605,"o":95.98,"t":"2025-01-29T05:00:00Z","v":718780,"vw":94.983515},{"c":96.14,"h":98.145,"l":94.68,"n":18079,"o":94.68,"t":"2025-01-30T05:00:00Z","v":1006105,"vw":96.578899},{"c":93.78,"h":98.28,"l":93.56,"n":23889,"o":96.02,"t":"2025-01-31T05:00:00Z","v":1148728,"vw":95.274298},{"c":92.33,"h":93.18,"l":88.73,"n":29552,"o":89.01,"t":"2025-02-03T05:00:00Z","v":1537055,"vw":91.694554},{"c":94.25,"h":94.76,"l":92.21,"n":17751,"o":93.79,"t":"2025-02-04T05:00:00Z","v":949142,"vw":93.907864},{"c":96.11,"h":99.39,"l":94.77,"n":22248,"o":95.45,"t":"2025-02-05T05:00:00Z","v":1224662,"vw":95.982641},{"c":93.94,"h":96.67,"l":93.35,"n":21933,"o":96.67,"t":"2025-02-06T05:00:00Z","v":927094,"vw":94.388038},{"c":90.07,"h":93.35,"l":88.5352,"n":30845,"o":93.35,"t":"2025-02-07T05:00:00Z","v":1705773,"vw":89.918341},{"c":90.01,"h":91.47,"l":89.64,"n":20922,"o":90.87,"t":"2025-02-10T05:00:00Z","v":997058,"vw":90.393539},{"c":88.78,"h":89.13,"l":86.62,"n":29040,"o":88.54,"t":"2025-02-11T05:00:00Z","v":1715104,"vw":87.789165},{"c":87.68,"h":88.28,"l":85.82,"n":22395,"o":88.28,"t":"2025-02-12T05:00:00Z","v":1050702,"vw":87.036432},{"c":90.17,"h":90.35,"l":86.9,"n":23307,"o":87.74,"t":"2025-02-13T05:00:00Z","v":1316948,"vw":89.056407},{"c":88.72,"h":91.47,"l":88.11,"n":23445,"o":91.36,"t":"2025-02-14T05:00:00Z","v":1286979,"vw":89.034915},{"c":94.67,"h":94.91,"l":89.355,"n":32655,"o":89.53,"t":"2025-02-18T05:00:00Z","v":1901909,"vw":93.421823},{"c":91.78,"h":94.71,"l":91.53,"n":23551,"o":93.12,"t":"2025-02-19T05:00:00Z","v":1384079,"vw":92.527194},{"c":89.16,"h":91.18,"l":87.4104,"n":32169,"o":91.18,"t":"2025-02-20T05:00:00Z","v":1621816,"vw":88.934214},{"c":85.92,"h":89.69,"l":85.55,"n":24145,"o":89.69,"t":"2025-02-21T05:00:00Z","v":1213197,"vw":86.592538},{"c":87.53,"h":89.03,"l":84.45,"n":24592,"o":86.67,"t":"2025-02-24T05:00:00Z","v":1309720,"vw":87.668604},{"c":89.73,"h":91.42,"l":87.81,"n":29788,"o":87.81,"t":"2025-02-25T05:00:00Z","v":1682485,"vw":90.202296},{"c":89.22,"h":90.93,"l":88.77,"n":20417,"o":90.11,"t":"2025-02-26T05:00:00Z","v":1055155,"vw":89.515242},{"c":87.41,"h":89.25,"l":84.7,"n":26770,"o":87.39,"t":"2025-02-27T05:00:00Z","v":1475662,"vw":87.218573},{"c":86.89,"h":87.48,"l":84.8,"n":24614,"o":86.37,"t":"2025-02-28T05:00:00Z","v":1284179,"vw":86.15043},{"c":84.22,"h":88.33,"l":83.36,"n":27306,"o":87.205,"t":"2025-03-03T05:00:00Z","v":1282187,"vw":85.508407},{"c":82.7,"h":83.8,"l":80.37,"n":30727,"o":83.01,"t":"2025-03-04T05:00:00Z","v":1840213,"vw":82.709081},{"c":85.5,"h":85.545,"l":82.47,"n":21828,"o":83.73,"t":"2025-03-05T05:00:00Z","v":1361316,"vw":84.395969},{"c":85.76,"h":86.89,"l":83.86,"n":26614,"o":83.87,"t":"2025-03-06T05:00:00Z","v":1208322,"vw":85.580264},{"c":82.04,"h":85.62,"l":78.91,"n":43027,"o":85.31,"t":"2025-03-07T05:00:00Z","v":2566320,"vw":81.391319},{"c":77.85,"h":82.645,"l":77.36,"n":36890,"o":82.04,"t":"2025-03-10T04:00:00Z","v":2168625,"vw":79.037803},{"c":75.58,"h":78.99,"l":74.9,"n":28141,"o":78.41,"t":"2025-03-11T04:00:00Z","v":1627040,"vw":76.044613},{"c":73.66,"h":77.99,"l":73.6,"n":32343,"o":77.05,"t":"2025-03-12T04:00:00Z","v":1688789,"vw":74.678355},{"c":72.25,"h":75.29,"l":70.82,"n":40421,"o":74.06,"t":"2025-03-13T04:00:00Z","v":2132920,"vw":72.402279},{"c":73,"h":74.83,"l":71.87,"n":40459,"o":73.28,"t":"2025-03-14T04:00:00Z","v":2605859,"vw":72.825911},{"c":74.37,"h":75.46,"l":71.395,"n":40105,"o":73.63,"t":"2025-03-17T04:00:00Z","v":2665897,"vw":73.650407},{"c":73.91,"h":75.4,"l":72.39,"n":35356,"o":73.13,"t":"2025-03-18T04:00:00Z","v":2267279,"vw":74.03016},{"c":75.59,"h":76.2385,"l":73.36,"n":69540,"o":74.12,"t":"2025-03-19T04:00:00Z","v":5146548,"vw":75.113612},{"c":76.11,"h":82.3,"l":75.84,"n":87240,"o":80.1,"t":"2025-03-20T04:00:00Z","v":6923862,"vw":79.170251},{"c":76.24,"h":78.12,"l":73.21,"n":38300,"o":74.56,"t":"2025-03-21T04:00:00Z","v":2594773,"vw":76.169219},{"c":79.23,"h":79.63,"l":76.51,"n":31934,"o":77.59,"t":"2025-03-24T04:00:00Z","v":1837637,"vw":78.854831},{"c":77.01,"h":80.47,"l":76.26,"n":34044,"o":78.15,"t":"2025-03-25T04:00:00Z","v":1952206,"vw":77.713928},{"c":77.84,"h":78.31,"l":75.275,"n":29640,"o":77.47,"t":"2025-03-26T04:00:00Z","v":1667494,"vw":77.515815},{"c":79.36,"h":81.5,"l":77.705,"n":28680,"o":78.25,"t":"2025-03-27T04:00:00Z","v":1709181,"vw":79.538068},{"c":73.2,"h":78.72,"l":72.36,"n":35002,"o":78.55,"t":"2025-03-28T04:00:00Z","v":1929082,"vw":73.884056},{"c":74.925,"h":75.3577,"l":70.41,"n":32262,"o":71.65,"t":"2025-03-31T04:00:00Z","v":2111357,"vw":73.775862},{"c":76.48,"h":77.1,"l":74.415,"n":29049,"o":75.38,"t":"2025-04-01T04:00:00Z","v":1784426,"vw":76.364363},{"c":81.49,"h":83.38,"l":74.55,"n":44511,"o":74.55,"t":"2025-04-02T04:00:00Z","v":2641449,"vw":80.992351},{"c":58.83,"h":65.37,"l":56.9,"n":129629,"o":65.12,"t":"2025-04-03T04:00:00Z","v":10818843,"vw":59.982027},{"c":56.77,"h":61.06,"l":52.38,"n":87083,"o":53.63,"t":"2025-04-04T04:00:00Z","v":6160621,"vw":56.809317},{"c":60.88,"h":64.64,"l":54.6302,"n":87903,"o":55.94,"t":"2025-04-07T04:00:00Z","v":6742162,"vw":60.07828},{"c":55.75,"h":63.45,"l":54.61,"n":52281,"o":62.98,"t":"2025-04-08T04:00:00Z","v":3998911,"vw":57.622118},{"c":62.66,"h":63.61,"l":55.02,"n":85027,"o":55.02,"t":"2025-04-09T04:00:00Z","v":6791573,"vw":60.656986},{"c":61.77,"h":62.56,"l":58.77,"n":50574,"o":60,"t":"2025-04-10T04:00:00Z","v":3383444,"vw":61.219804},{"c":60.47,"h":61.45,"l":55.3601,"n":52800,"o":59.98,"t":"2025-04-11T04:00:00Z","v":3728480,"vw":58.644965},{"c":63.56,"h":65.31,"l":60.81,"n":43911,"o":62.58,"t":"2025-04-14T04:00:00Z","v":2811913,"vw":63.582723},{"c":62.67,"h":64.44,"l":62.2,"n":25283,"o":63.24,"t":"2025-04-15T04:00:00Z","v":1526493,"vw":62.924711},{"c":62.72,"h":63.7,"l":61.53,"n":23540,"o":62.56,"t":"2025-04-16T04:00:00Z","v":2021815,"vw":62.519094},{"c":67.51,"h":68.32,"l":62.9056,"n":41628,"o":63.15,"t":"2025-04-17T04:00:00Z","v":2600755,"vw":66.724021},{"c":68.07,"h":68.23,"l":64.98,"n":39018,"o":67.44,"t":"2025-04-21T04:00:00Z","v":2930145,"vw":66.962667},{"c":71.46,"h":72.01,"l":68.35,"n":43787,"o":68.56,"t":"2025-04-22T04:00:00Z","v":2776065,"vw":70.863019},{"c":74.15,"h":79.23,"l":73.3,"n":61078,"o":75.74,"t":"2025-04-23T04:00:00Z","v":4611739,"vw":76.082243},{"c":76.07,"h":76.2,"l":71.259,"n":34802,"o":74.02,"t":"2025-04-24T04:00:00Z","v":1876226,"vw":74.840069},{"c":75.39,"h":76.78,"l":74.49,"n":27966,"o":76.07,"t":"2025-04-25T04:00:00Z","v":1503686,"vw":75.451184},{"c":75.32,"h":76.87,"l":74.026,"n":30860,"o":75.58,"t":"2025-04-28T04:00:00Z","v":1668689,"vw":75.293399},{"c":77.67,"h":77.92,"l":74.51,"n":35682,"o":74.99,"t":"2025-04-29T04:00:00Z","v":2423647,"vw":76.707977},{"c":75.89,"h":76.115,"l":74.11,"n":29515,"o":75.81,"t":"2025-04-30T04:00:00Z","v":1749074,"vw":75.319934},{"c":75.36,"h":76.185,"l":73.88,"n":31508,"o":76.02,"t":"2025-05-01T04:00:00Z","v":2076094,"vw":75.287941},{"c":84.31,"h":85.31,"l":79.48,"n":68911,"o":84.45,"t":"2025-05-02T04:00:00Z","v":4346440,"vw":83.474685},{"c":82.79,"h":85.96,"l":82.29,"n":39327,"o":84,"t":"2025-05-05T04:00:00Z","v":2356031,"vw":84.009998},{"c":81.03,"h":83.025,"l":80.2,"n":36774,"o":82.87,"t":"2025-05-06T04:00:00Z","v":1900177,"vw":81.298783},{"c":82.2,"h":83.86,"l":81.24,"n":35052,"o":82.19,"t":"2025-05-07T04:00:00Z","v":1813067,"vw":82.557053},{"c":86,"h":87.35,"l":82,"n":40515,"o":83.85,"t":"2025-05-08T04:00:00Z","v":2054478,"vw":85.761148},{"c":85.25,"h":86.62,"l":84.6,"n":29612,"o":86.31,"t":"2025-05-09T04:00:00Z","v":1553685,"vw":85.446224},{"c":103.49,"h":107.7,"l":99.04,"n":101967,"o":100.74,"t":"2025-05-12T04:00:00Z","v":5954490,"vw":102.224905},{"c":101.69,"h":104.39,"l":101.34,"n":46708,"o":103.425,"t":"2025-05-13T04:00:00Z","v":2365399,"vw":102.524776},{"c":104.32,"h":105.15,"l":101.385,"n":41794,"o":102.19,"t":"2025-05-14T04:00:00Z","v":1861474,"vw":104.070124},{"c":105.61,"h":105.89,"l":102.25,"n":34389,"o":102.54,"t":"2025-05-15T04:00:00Z","v":1656340,"vw":104.733141},{"c":106.52,"h":106.75,"l":104.43,"n":39035,"o":105.18,"t":"2025-05-16T04:00:00Z","v":2241779,"vw":105.965005},{"c":108.94,"h":110,"l":103.95,"n":35769,"o":105.32,"t":"2025-05-19T04:00:00Z","v":1666261,"vw":108.669267},{"c":111.93,"h":113.54,"l":107.775,"n":29349,"o":108.9,"t":"2025-05-20T04:00:00Z","v":1338911,"vw":111.979837},{"c":109.11,"h":111.08,"l":108.22,"n":29174,"o":108.81,"t":"2025-05-21T04:00:00Z","v":1589290,"vw":109.241272},{"c":110.03,"h":111.96,"l":108,"n":29995,"o":108.17,"t":"2025-05-22T04:00:00Z","v":1468310,"vw":110.709975},{"c":107.27,"h":108.51,"l":105.11,"n":24286,"o":105.35,"t":"2025-05-23T04:00:00Z","v":1104901,"vw":107.203555},{"c":116.1,"h":116.12,"l":109.17,"n":47844,"o":109.17,"t":"2025-05-27T04:00:00Z","v":2219929,"vw":114.37132},{"c":113.76,"h":117.11,"l":113.65,"n":29429,"o":117.11,"t":"2025-05-28T04:00:00Z","v":1419885,"vw":114.573635},{"c":116.67,"h":118.95,"l":114.81,"n":36674,"o":116.7,"t":"2025-05-29T04:00:00Z","v":1695977,"vw":116.426337},{"c":116.57,"h":116.785,"l":114.22,"n":27419,"o":115.11,"t":"2025-05-30T04:00:00Z","v":1510844,"vw":115.838446},{"c":117.51,"h":117.9,"l":113.41,"n":30841,"o":116.78,"t":"2025-06-02T04:00:00Z","v":1385015,"vw":116.452572},{"c":122.21,"h":123.37,"l":118.735,"n":44681,"o":119.5,"t":"2025-06-03T04:00:00Z","v":2078044,"vw":122.031215},{"c":121.24,"h":122.5664,"l":119.06,"n":68334,"o":120.48,"t":"2025-06-04T04:00:00Z","v":4206005,"vw":121.394009},{"c":128.02,"h":137.3,"l":125.07,"n":96631,"o":131.9,"t":"2025-06-05T04:00:00Z","v":6214928,"vw":130.090885},{"c":127.35,"h":128.46,"l":124.39,"n":35352,"o":127.58,"t":"2025-06-06T04:00:00Z","v":1593172,"vw":126.656508},{"c":126.22,"h":129,"l":126.11,"n":28948,"o":128.96,"t":"2025-06-09T04:00:00Z","v":1272373,"vw":127.013935},{"c":123.45,"h":126.575,"l":122.375,"n":33090,"o":126.17,"t":"2025-06-10T04:00:00Z","v":1628354,"vw":123.620155},{"c":125.03,"h":126.165,"l":122.73,"n":33410,"o":124.51,"t":"2025-06-11T04:00:00Z","v":1465291,"vw":124.727135},{"c":125.98,"h":126.4505,"l":123.53,"n":22048,"o":124.29,"t":"2025-06-12T04:00:00Z","v":936565,"vw":125.485687},{"c":121.825,"h":126.44,"l":121.12,"n":29746,"o":123.635,"t":"2025-06-13T04:00:00Z","v":1342028,"vw":122.462542},{"c":126.47,"h":126.66,"l":121.99,"n":28527,"o":123.6,"t":"2025-06-16T04:00:00Z","v":1300260,"vw":125.747102},{"c":123.84,"h":126.44,"l":123.55,"n":25826,"o":124.95,"t":"2025-06-17T04:00:00Z","v":1199494,"vw":124.322078},{"c":123.18,"h":126.1,"l":122.86,"n":25500,"o":123.38,"t":"2025-06-18T04:00:00Z","v":1077431,"vw":123.926338},{"c":123.35,"h":124.57,"l":121.68,"n":24422,"o":123.82,"t":"2025-06-20T04:00:00Z","v":1462045,"vw":123.004701},{"c":124.41,"h":125.58,"l":121.11,"n":31722,"o":122.1,"t":"2025-06-23T04:00:00Z","v":1361553,"vw":123.897053},{"c":124.28,"h":126.45,"l":123.25,"n":18834,"o":125.57,"t":"2025-06-24T04:00:00Z","v":721740,"vw":124.687727},{"c":128.13,"h":128.15,"l":124.73,"n":25311,"o":125.46,"t":"2025-06-25T04:00:00Z","v":1235208,"vw":127.097343},{"c":129.92,"h":132.87,"l":128.495,"n":36153,"o":129,"t":"2025-06-26T04:00:00Z","v":1409938,"vw":130.804338},{"c":130.61,"h":133.33,"l":129.04,"n":27562,"o":130.12,"t":"2025-06-27T04:00:00Z","v":2179378,"vw":130.966221},{"c":131.18,"h":131.955,"l":129.1,"n":20114,"o":131.44,"t":"2025-06-30T04:00:00Z","v":743275,"vw":131.221504},{"c":133.16,"h":134.32,"l":130.04,"n":28556,"o":130.04,"t":"2025-07-01T04:00:00Z","v":1282805,"vw":133.168029},{"c":131.39,"h":132.91,"l":128.53,"n":36296,"o":132.83,"t":"2025-07-02T04:00:00Z","v":1562141,"vw":130.607102},{"c":132.54,"h":133.24,"l":130.4066,"n":14157,"o":131.65,"t":"2025-07-03T04:00:00Z","v":673761,"vw":132.210278},{"c":129.3,"h":132,"l":128.46,"n":31144,"o":131.65,"t":"2025-07-07T04:00:00Z","v":1326564,"vw":129.693552},{"c":128.78,"h":130.34,"l":126.1,"n":29755,"o":129.2,"t":"2025-07-08T04:00:00Z","v":1317339,"vw":128.462424},{"c":128.79,"h":130.51,"l":127.5767,"n":25403,"o":128.575,"t":"2025-07-09T04:00:00Z","v":1074727,"vw":129.01095},{"c":130.18,"h":132.72,"l":129.245,"n":23466,"o":129.88,"t":"2025-07-10T04:00:00Z","v":935249,"vw":130.720679},{"c":129.46,"h":131.6,"l":129.09,"n":18631,"o":129.09,"t":"2025-07-11T04:00:00Z","v":972090,"vw":129.719115},{"c":134.31,"h":134.35,"l":127.87,"n":25055,"o":129.51,"t":"2025-07-14T04:00:00Z","v":1050681,"vw":133.128632},{"c":132.09,"h":136,"l":131.79,"n":29132,"o":134.5,"t":"2025-07-15T04:00:00Z","v":1538191,"vw":132.992039},{"c":136.44,"h":136.54,"l":131.61,"n":30159,"o":132.99,"t":"2025-07-16T04:00:00Z","v":1409444,"vw":135.035964},{"c":139.67,"h":141.42,"l":136.7,"n":37596,"o":136.78,"t":"2025-07-17T04:00:00Z","v":1865296,"vw":139.689115},{"c":139.97,"h":140.46,"l":137.8,"n":30860,"o":140.05,"t":"2025-07-18T04:00:00Z","v":1396816,"vw":139.118198},{"c":139.92,"h":142.13,"l":137.4747,"n":31092,"o":140.89,"t":"2025-07-21T04:00:00Z","v":1281365,"vw":140.212799},{"c":139.7,"h":141.17,"l":136.43,"n":25409,"o":139.86,"t":"2025-07-22T04:00:00Z","v":1406921,"vw":139.33489},{"c":139.37,"h":140.51,"l":137.085,"n":23684,"o":140.38,"t":"2025-07-23T04:00:00Z","v":877270,"vw":139.205282},{"c":137.04,"h":139.85,"l":136.5147,"n":22279,"o":139.39,"t":"2025-07-24T04:00:00Z","v":810786,"vw":137.592643},{"c":138.67,"h":140.07,"l":137.13,"n":19469,"o":137.62,"t":"2025-07-25T04:00:00Z","v":753699,"vw":138.880172},{"c":142.45,"h":142.985,"l":139.1482,"n":22794,"o":140.1,"t":"2025-07-28T04:00:00Z","v":1127733,"vw":141.658334},{"c":139.41,"h":143.88,"l":138.38,"n":26425,"o":142.5,"t":"2025-07-29T04:00:00Z","v":1392953,"vw":139.928651},{"c":138.9,"h":140.78,"l":135.56,"n":21674,"o":140.07,"t":"2025-07-30T04:00:00Z","v":924170,"vw":138.563043},{"c":136.52,"h":139.09,"l":135.24,"n":23280,"o":139.09,"t":"2025-07-31T04:00:00Z","v":889591,"vw":136.652924},{"c":133.16,"h":136.05,"l":130,"n":30736,"o":134.45,"t":"2025-08-01T04:00:00Z","v":1246631,"vw":132.570713},{"c":136.53,"h":136.66,"l":134.28,"n":28198,"o":135.5,"t":"2025-08-04T04:00:00Z","v":976211,"vw":135.942567},{"c":135.81,"h":139.1309,"l":135.03,"n":19438,"o":136.75,"t":"2025-08-05T04:00:00Z","v":736044,"vw":136.297345},{"c":135.53,"h":136.46,"l":134.22,"n":19593,"o":135.9,"t":"2025-08-06T04:00:00Z","v":737910,"vw":135.413749},{"c":132.71,"h":136.8024,"l":131.91,"n":28975,"o":135.81,"t":"2025-08-07T04:00:00Z","v":1332791,"vw":133.04867},{"c":133.52,"h":134.62,"l":132.02,"n":19275,"o":133.6,"t":"2025-08-08T04:00:00Z","v":721830,"vw":133.463356},{"c":131.94,"h":136.255,"l":131.4,"n":25798,"o":134.38,"t":"2025-08-11T04:00:00Z","v":987618,"vw":132.90749},{"c":137.98,"h":138.6,"l":133.99,"n":28985,"o":135.93,"t":"2025-08-12T04:00:00Z","v":1196289,"vw":137.529428},{"c":138.3,"h":139.73,"l":137.16,"n":21434,"o":138.21,"t":"2025-08-13T04:00:00Z","v":991599,"vw":138.269828},{"c":134.36,"h":135.185,"l":131.52,"n":23471,"o":134.77,"t":"2025-08-14T04:00:00Z","v":1005982,"vw":133.752875},{"c":135.03,"h":135.12,"l":132,"n":19750,"o":134.12,"t":"2025-08-15T04:00:00Z","v":743982,"vw":134.492565},{"c":141.88,"h":141.925,"l":134.895,"n":29976,"o":135.18,"t":"2025-08-18T04:00:00Z","v":1359880,"vw":140.272337},{"c":141.48,"h":143,"l":139.745,"n":27503,"o":141.22,"t":"2025-08-19T04:00:00Z","v":1140286,"vw":141.12803},{"c":139.28,"h":141.46,"l":138,"n":24503,"o":139.98,"t":"2025-08-20T04:00:00Z","v":1395591,"vw":139.932254},{"c":141.78,"h":141.98,"l":136.23,"n":24408,"o":138.45,"t":"2025-08-21T04:00:00Z","v":1166071,"vw":140.041535},{"c":141.81,"h":144.68,"l":139.75,"n":34199,"o":141.69,"t":"2025-08-22T04:00:00Z","v":1182020,"vw":141.909911},{"c":140.49,"h":143.6594,"l":140.39,"n":21965,"o":141.82,"t":"2025-08-25T04:00:00Z","v":928016,"vw":141.108825},{"c":141.98,"h":143.66,"l":140.29,"n":26650,"o":140.53,"t":"2025-08-26T04:00:00Z","v":1179553,"vw":142.005764},{"c":144.41,"h":146.66,"l":142.07,"n":50226,"o":142.14,"t":"2025-08-27T04:00:00Z","v":2745845,"vw":144.815866},{"c":150.03,"h":154.3,"l":146.3,"n":67472,"o":150.23,"t":"2025-08-28T04:00:00Z","v":4083714,"vw":150.226491},{"c":145.1,"h":149.38,"l":141.8101,"n":45276,"o":149.25,"t":"2025-08-29T04:00:00Z","v":2077547,"vw":144.851647},{"c":149.77,"h":150.27,"l":141.87,"n":35096,"o":143.86,"t":"2025-09-02T04:00:00Z","v":1432327,"vw":148.64135},{"c":150.975,"h":151.42,"l":148,"n":28257,"o":148,"t":"2025-09-03T04:00:00Z","v":1067657,"vw":150.361496},{"c":152.8,"h":154.485,"l":151.04,"n":30817,"o":151.3,"t":"2025-09-04T04:00:00Z","v":1428084,"vw":152.905453},{"c":153.49,"h":155.34,"l":151.675,"n":32285,"o":154.35,"t":"2025-09-05T04:00:00Z","v":1244298,"vw":153.112107},{"c":151.31,"h":154.0175,"l":150.02,"n":27271,"o":153.65,"t":"2025-09-08T04:00:00Z","v":1400652,"vw":151.575781},{"c":142.96,"h":150.155,"l":140.645,"n":42591,"o":150,"t":"2025-09-09T04:00:00Z","v":2031222,"vw":143.646216},{"c":146,"h":146.8,"l":140.99,"n":24888,"o":142.69,"t":"2025-09-10T04:00:00Z","v":981146,"vw":145.562638},{"c":145.77,"h":147.43,"l":144.47,"n":21175,"o":146.93,"t":"2025-09-11T04:00:00Z","v":884654,"vw":145.51874},{"c":139.9,"h":145.28,"l":138.395,"n":31684,"o":144.61,"t":"2025-09-12T04:00:00Z","v":1477707,"vw":140.501056},{"c":146.96,"h":149.89,"l":140.91,"n":39342,"o":141.88,"t":"2025-09-15T04:00:00Z","v":1737019,"vw":146.722896},{"c":149.06,"h":149.17,"l":144.695,"n":32657,"o":144.695,"t":"2025-09-16T04:00:00Z","v":1356578,"vw":147.887856},{"c":148.58,"h":153,"l":148.225,"n":31843,"o":148.96,"t":"2025-09-17T04:00:00Z","v":1449866,"vw":150.15688},{"c":155.44,"h":155.82,"l":150,"n":32174,"o":150,"t":"2025-09-18T04:00:00Z","v":1368668,"vw":154.24859},{"c":151.99,"h":155.19,"l":150.475,"n":33879,"o":155.19,"t":"2025-09-19T04:00:00Z","v":2241096,"vw":152.1204},{"c":153.785,"h":153.87,"l":150.79,"n":26213,"o":151.5,"t":"2025-09-22T04:00:00Z","v":1048770,"vw":153.029083},{"c":154.835,"h":156.5,"l":152.3401,"n":18769,"o":153.59,"t":"2025-09-23T04:00:00Z","v":1051629,"vw":154.711767},{"c":154.18,"h":156.33,"l":152.515,"n":21139,"o":154.7,"t":"2025-09-24T04:00:00Z","v":897850,"vw":154.255802},{"c":151.72,"h":154.15,"l":150.28,"n":22247,"o":151.93,"t":"2025-09-25T04:00:00Z","v":1018750,"vw":151.888158},{"c":154.76,"h":155.46,"l":151.725,"n":18232,"o":151.75,"t":"2025-09-26T04:00:00Z","v":712376,"vw":154.238373},{"c":155.32,"h":156.39,"l":152.67,"n":23474,"o":156.39,"t":"2025-09-29T04:00:00Z","v":1351078,"vw":154.801113},{"c":154.7,"h":156.505,"l":152.64,"n":18705,"o":155.79,"t":"2025-09-30T04:00:00Z","v":915784,"vw":154.59374},{"c":155.18,"h":156.46,"l":150.8,"n":26583,"o":153.97,"t":"2025-10-01T04:00:00Z","v":1143051,"vw":154.002004},{"c":156.65,"h":157.2,"l":154.125,"n":25641,"o":154.94,"t":"2025-10-02T04:00:00Z","v":895598,"vw":156.113859},{"c":156.05,"h":157.54,"l":153.16,"n":26058,"o":157.5,"t":"2025-10-03T04:00:00Z","v":1120671,"vw":156.0031},{"c":153.67,"h":156.8025,"l":152.12,"n":24669,"o":155.88,"t":"2025-10-06T04:00:00Z","v":1079709,"vw":154.160949},{"c":148.5,"h":153.885,"l":144.52,"n":42782,"o":153.56,"t":"2025-10-07T04:00:00Z","v":2073763,"vw":147.396082},{"c":153.76,"h":154.75,"l":147.7,"n":24740,"o":148.22,"t":"2025-10-08T04:00:00Z","v":942828,"vw":153.304518},{"c":150.96,"h":155.59,"l":150.68,"n":22716,"o":153.53,"t":"2025-10-09T04:00:00Z","v":962436,"vw":152.211673},{"c":138.49,"h":152.25,"l":137.77,"n":60824,"o":151.5,"t":"2025-10-10T04:00:00Z","v":3053926,"vw":142.314837},{"c":151.18,"h":152.41,"l":145.645,"n":38604,"o":146.1,"t":"2025-10-13T04:00:00Z","v":2129477,"vw":150.353164},{"c":150,"h":151.98,"l":146.1,"n":23963,"o":148.92,"t":"2025-10-14T04:00:00Z","v":917534,"vw":150.090086},{"c":152.58,"h":155.3,"l":150.5,"n":27862,"o":153.61,"t":"2025-10-15T04:00:00Z","v":1140650,"vw":153.023661},{"c":151.96,"h":154.46,"l":149.37,"n":24116,"o":151.86,"t":"2025-10-16T04:00:00Z","v":953678,"vw":151.422743},{"c":154.24,"h":154.48,"l":151.01,"n":20909,"o":151.8,"t":"2025-10-17T04:00:00Z","v":811711,"vw":153.445772},{"c":156.15,"h":159.93,"l":155.995,"n":24655,"o":157.63,"t":"2025-10-20T04:00:00Z","v":1138374,"vw":157.279505},{"c":152.84,"h":156.6,"l":152.6,"n":19058,"o":153.95,"t":"2025-10-21T04:00:00Z","v":655528,"vw":153.956315},{"c":151.5,"h":154.295,"l":150.95,"n":22711,"o":152.85,"t":"2025-10-22T04:00:00Z","v":1071635,"vw":151.88549},{"c":157.09,"h":158.52,"l":151.09,"n":19700,"o":151.09,"t":"2025-10-23T04:00:00Z","v":1023123,"vw":155.978407},{"c":156.29,"h":158.75,"l":155.45,"n":19286,"o":156.02,"t":"2025-10-24T04:00:00Z","v":835697,"vw":156.772908},{"c":160.25,"h":168.98,"l":159.4,"n":23328,"o":163.47,"t":"2025-10-27T04:00:00Z","v":1027365,"vw":161.301141},{"c":160.67,"h":164.98,"l":156.5,"n":25387,"o":160.05,"t":"2025-10-28T04:00:00Z","v":1085727,"vw":161.441439},{"c":161.57,"h":162.63,"l":159.4745,"n":23646,"o":160,"t":"2025-10-29T04:00:00Z","v":1022137,"vw":161.242046},{"c":156.81,"h":162.005,"l":155.7,"n":21380,"o":161.38,"t":"2025-10-30T04:00:00Z","v":929715,"vw":157.95571},{"c":157.27,"h":159.14,"l":155.275,"n":23775,"o":156.15,"t":"2025-10-31T04:00:00Z","v":1095917,"vw":157.369996},{"c":158.44,"h":159.57,"l":153.64,"n":25113,"o":155.56,"t":"2025-11-03T05:00:00Z","v":1175431,"vw":157.79021},{"c":156.37,"h":157.46,"l":153.51,"n":24420,"o":154.37,"t":"2025-11-04T05:00:00Z","v":966384,"vw":155.726609},{"c":155.94,"h":161.99,"l":152.03,"n":32294,"o":155.94,"t":"2025-11-05T05:00:00Z","v":1380206,"vw":157.642354},{"c":150.24,"h":155.185,"l":149.2,"n":25082,"o":154.18,"t":"2025-11-06T05:00:00Z","v":1034816,"vw":150.867313},{"c":152.28,"h":153.11,"l":145,"n":25994,"o":147.57,"t":"2025-11-07T05:00:00Z","v":1129344,"vw":149.631593},{"c":152.49,"h":156.97,"l":149.68,"n":22247,"o":155.54,"t":"2025-11-10T05:00:00Z","v":1035004,"vw":151.929931},{"c":150.07,"h":151.23,"l":145.115,"n":25019,"o":150.21,"t":"2025-11-11T05:00:00Z","v":1200067,"vw":148.744296},{"c":152.74,"h":154.26,"l":150.17,"n":22660,"o":151.61,"t":"2025-11-12T05:00:00Z","v":1078366,"vw":152.867401},{"c":147.06,"h":153.29,"l":145.7,"n":25874,"o":151.85,"t":"2025-11-13T05:00:00Z","v":1310816,"vw":147.866777},{"c":147.05,"h":149.82,"l":143.02,"n":18935,"o":143.91,"t":"2025-11-14T05:00:00Z","v":730826,"vw":147.665031},{"c":147.72,"h":151.07,"l":145.16,"n":22833,"o":148.73,"t":"2025-11-17T05:00:00Z","v":1007248,"vw":147.947027},{"c":147.51,"h":150.37,"l":144.19,"n":23878,"o":144.72,"t":"2025-11-18T05:00:00Z","v":1029530,"vw":147.846871},{"c":148.35,"h":151.33,"l":145.73,"n":23817,"o":147.9,"t":"2025-11-19T05:00:00Z","v":1095373,"vw":147.881874},{"c":149.19,"h":156.11,"l":149.05,"n":31012,"o":151.93,"t":"2025-11-20T05:00:00Z","v":1362263,"vw":151.95991},{"c":155.03,"h":157.31,"l":149.39,"n":29973,"o":149.39,"t":"2025-11-21T05:00:00Z","v":1565469,"vw":154.940831},{"c":157.33,"h":160.27,"l":156,"n":25400,"o":157.67,"t":"2025-11-24T05:00:00Z","v":1170602,"vw":158.000003},{"c":163.18,"h":166.24,"l":157.525,"n":31882,"o":157.84,"t":"2025-11-25T05:00:00Z","v":1460016,"vw":163.411224},{"c":166.95,"h":167.92,"l":161.8,"n":23471,"o":163.42,"t":"2025-11-26T05:00:00Z","v":1010718,"vw":166.394205},{"c":164.89,"h":167.8,"l":164.48,"n":15337,"o":166.75,"t":"2025-11-28T05:00:00Z","v":703373,"vw":166.0778},{"c":161.79,"h":164.76,"l":160.58,"n":31131,"o":163.07,"t":"2025-12-01T05:00:00Z","v":1529147,"vw":162.315215},{"c":158.9,"h":163.84,"l":158.86,"n":32016,"o":163.84,"t":"2025-12-02T05:00:00Z","v":1608484,"vw":160.001117},{"c":163.15,"h":166.46,"l":160.06,"n":51973,"o":163.025,"t":"2025-12-03T05:00:00Z","v":3719800,"vw":163.814126},{"c":168.42,"h":168.87,"l":159,"n":70638,"o":161.245,"t":"2025-12-04T05:00:00Z","v":4247357,"vw":165.067849},{"c":173.2,"h":177.73,"l":167.6,"n":41419,"o":167.76,"t":"2025-12-05T05:00:00Z","v":2196071,"vw":174.235473},{"c":174.62,"h":180.05,"l":174.57,"n":35065,"o":178.9,"t":"2025-12-08T05:00:00Z","v":1652151,"vw":177.088602},{"c":175.34,"h":178.08,"l":173.2,"n":24698,"o":173.66,"t":"2025-12-09T05:00:00Z","v":892847,"vw":175.034402},{"c":177.16,"h":178.33,"l":173.76,"n":21309,"o":176.09,"t":"2025-12-10T05:00:00Z","v":966798,"vw":176.173044},{"c":181.41,"h":184.5725,"l":177.16,"n":29500,"o":177.16,"t":"2025-12-11T05:00:00Z","v":1253128,"vw":182.148908},{"c":183.41,"h":183.765,"l":179.72,"n":24223,"o":182.27,"t":"2025-12-12T05:00:00Z","v":1254411,"vw":182.327857},{"c":181.66,"h":183.75,"l":180.28,"n":27099,"o":182.48,"t":"2025-12-15T05:00:00Z","v":1378660,"vw":181.843364},{"c":176.77,"h":182.84,"l":176.12,"n":22428,"o":179.97,"t":"2025-12-16T05:00:00Z","v":962457,"vw":177.585057},{"c":178.54,"h":180.085,"l":175.83,"n":21494,"o":177.87,"t":"2025-12-17T05:00:00Z","v":1191944,"vw":178.035494},{"c":182.04,"h":183.81,"l":179.92,"n":24498,"o":181.85,"t":"2025-12-18T05:00:00Z","v":1226022,"vw":181.958126},{"c":182.07,"h":183.5343,"l":180.8,"n":19869,"o":183.01,"t":"2025-12-19T05:00:00Z","v":1793512,"vw":182.030444},{"c":186.54,"h":188,"l":182.5,"n":20953,"o":183.69,"t":"2025-12-22T05:00:00Z","v":950908,"vw":186.484997},{"c":187.81,"h":188.72,"l":184.9496,"n":17591,"o":187.71,"t":"2025-12-23T05:00:00Z","v":907432,"vw":187.440851},{"c":188.67,"h":189.91,"l":187,"n":10810,"o":189,"t":"2025-12-24T05:00:00Z","v":442839,"vw":188.762963},{"c":189.89,"h":192.45,"l":187.46,"n":16493,"o":188.73,"t":"2025-12-26T05:00:00Z","v":651930,"vw":189.879692},{"c":189.07,"h":190.21,"l":185.93,"n":20328,"o":185.93,"t":"2025-12-29T05:00:00Z","v":1119635,"vw":188.91718},{"c":188.59,"h":191.91,"l":186.6,"n":17323,"o":186.64,"t":"2025-12-30T05:00:00Z","v":689724,"vw":189.612446},{"c":188.36,"h":191.05,"l":187.39,"n":16255,"o":188.31,"t":"2025-12-31T05:00:00Z","v":686718,"vw":188.960888},{"c":193.45,"h":194.77,"l":189.87,"n":23883,"o":190.425,"t":"2026-01-02T05:00:00Z","v":942484,"vw":193.386783},{"c":196.64,"h":197,"l":192.24,"n":28873,"o":193.82,"t":"2026-01-05T05:00:00Z","v":1485295,"vw":195.893897},{"c":202.34,"h":204.67,"l":196.73,"n":34107,"o":197.7,"t":"2026-01-06T05:00:00Z","v":1645382,"vw":201.83087},{"c":200.61,"h":204.56,"l":197.725,"n":28706,"o":202.16,"t":"2026-01-07T05:00:00Z","v":1418666,"vw":200.696641},{"c":198.01,"h":202.75,"l":197.79,"n":30277,"o":200.44,"t":"2026-01-08T05:00:00Z","v":1335207,"vw":200.323573},{"c":195.57,"h":201.94,"l":192.2,"n":35333,"o":199.2,"t":"2026-01-09T05:00:00Z","v":1873566,"vw":195.933769},{"c":203.61,"h":204.5,"l":191,"n":33244,"o":193.27,"t":"2026-01-12T05:00:00Z","v":1657429,"vw":199.168782},{"c":200.95,"h":205.22,"l":199.46,"n":27725,"o":201.89,"t":"2026-01-13T05:00:00Z","v":1141809,"vw":201.748377},{"c":197.45,"h":202.53,"l":197.04,"n":22349,"o":201.44,"t":"2026-01-14T05:00:00Z","v":1069293,"vw":198.349244},{"c":198.04,"h":202.68,"l":195.1004,"n":22027,"o":201.27,"t":"2026-01-15T05:00:00Z","v":904671,"vw":199.08826},{"c":196.69,"h":199.45,"l":195.29,"n":21256,"o":197.15,"t":"2026-01-16T05:00:00Z","v":1145370,"vw":197.318416},{"c":191.22,"h":202.5,"l":190.77,"n":32336,"o":196.54,"t":"2026-01-20T05:00:00Z","v":1566407,"vw":193.588979},{"c":195.92,"h":197.705,"l":189.9,"n":23394,"o":192.98,"t":"2026-01-21T05:00:00Z","v":1208802,"vw":195.647441},{"c":191.33,"h":198.585,"l":189.71,"n":24645,"o":197.21,"t":"2026-01-22T05:00:00Z","v":893823,"vw":191.576945},{"c":190.37,"h":193.5,"l":188.7,"n":18698,"o":191.39,"t":"2026-01-23T05:00:00Z","v":738942,"vw":189.926409},{"c":188.57,"h":191.36,"l":187.89,"n":24002,"o":188.85,"t":"2026-01-26T05:00:00Z","v":1122662,"vw":188.891233},{"c":187.24,"h":190.88,"l":185.57,"n":19652,"o":189.69,"t":"2026-01-27T05:00:00Z","v":777224,"vw":187.178291},{"c":185.42,"h":187.88,"l":183.64,"n":19015,"o":186.37,"t":"2026-01-28T05:00:00Z","v":719372,"vw":185.598145},{"c":188.39,"h":188.84,"l":183.76,"n":24099,"o":186.84,"t":"2026-01-29T05:00:00Z","v":1022144,"vw":187.447366},{"c":191.64,"h":193.27,"l":188.37,"n":26523,"o":188.37,"t":"2026-01-30T05:00:00Z","v":1074858,"vw":191.220665},{"c":197.8,"h":198.635,"l":191.64,"n":27747,"o":191.64,"t":"2026-02-02T05:00:00Z","v":967979,"vw":197.064703},{"c":196.73,"h":201.719,"l":195.6,"n":20205,"o":199.2,"t":"2026-02-03T05:00:00Z","v":936566,"vw":197.888654},{"c":192.93,"h":202.83,"l":190.79,"n":31120,"o":202.81,"t":"2026-02-04T05:00:00Z","v":1188131,"vw":194.968887},{"c":194.09,"h":195.78,"l":190.33,"n":22562,"o":193.07,"t":"2026-02-05T05:00:00Z","v":959406,"vw":193.653113},{"c":202.61,"h":207.11,"l":195.72,"n":32176,"o":196.66,"t":"2026-02-06T05:00:00Z","v":1321901,"vw":203.777712},{"c":209.43,"h":209.9799,"l":202.77,"n":26943,"o":202.77,"t":"2026-02-09T05:00:00Z","v":949617,"vw":208.353376},{"c":206.68,"h":208.35,"l":203.8301,"n":18277,"o":208.31,"t":"2026-02-10T05:00:00Z","v":600600,"vw":206.540085},{"c":206.12,"h":210.33,"l":204.54,"n":15143,"o":209,"t":"2026-02-11T05:00:00Z","v":653074,"vw":206.190938},{"c":201.23,"h":208.62,"l":197.43,"n":20501,"o":207.68,"t":"2026-02-12T05:00:00Z","v":789044,"vw":201.029697},{"c":205.93,"h":206.99,"l":197.55,"n":21314,"o":201.13,"t":"2026-02-13T05:00:00Z","v":789564,"vw":204.524988},{"c":212.48,"h":212.84,"l":204.45,"n":24144,"o":206.68,"t":"2026-02-17T05:00:00Z","v":940067,"vw":210.721299},{"c":214.36,"h":218.81,"l":210.7846,"n":28271,"o":211.8,"t":"2026-02-18T05:00:00Z","v":1163977,"vw":215.378279},{"c":215.97,"h":216.79,"l":210.95,"n":16159,"o":212.52,"t":"2026-02-19T05:00:00Z","v":591916,"vw":214.887336},{"c":220.09,"h":224.8,"l":211.81,"n":30200,"o":213.78,"t":"2026-02-20T05:00:00Z","v":1494019,"vw":217.814125},{"c":219.29,"h":220.33,"l":209.45,"n":22800,"o":218.73,"t":"2026-02-23T05:00:00Z","v":1011110,"vw":215.738659},{"c":221.4,"h":221.9,"l":217.01,"n":16855,"o":217.01,"t":"2026-02-24T05:00:00Z","v":591526,"vw":220.813176},{"c":223.1,"h":223.92,"l":218.99,"n":15771,"o":221.59,"t":"2026-02-25T05:00:00Z","v":561137,"vw":222.129075},{"c":225.12,"h":229.33,"l":222.445,"n":22052,"o":224.97,"t":"2026-02-26T05:00:00Z","v":875363,"vw":224.68159},{"c":223.53,"h":224.41,"l":217.01,"n":22416,"o":221.25,"t":"2026-02-27T05:00:00Z","v":1017758,"vw":222.569641},{"c":223.48,"h":225.25,"l":215.0899,"n":22497,"o":216,"t":"2026-03-02T05:00:00Z","v":855229,"vw":222.001558},{"c":221.55,"h":222.97,"l":212.87,"n":20246,"o":216.97,"t":"2026-03-03T05:00:00Z","v":1171478,"vw":220.417828},{"c":220.52,"h":227.1878,"l":219.142,"n":19411,"o":225,"t":"2026-03-04T05:00:00Z","v":693862,"vw":220.708257},{"c":221.65,"h":223.03,"l":216.67,"n":23910,"o":218.2,"t":"2026-03-05T05:00:00Z","v":974759,"vw":219.996174},{"c":215.28,"h":217.95,"l":210.39,"n":23468,"o":216.34,"t":"2026-03-06T05:00:00Z","v":844273,"vw":215.054491},{"c":219.82,"h":221.545,"l":206.75,"n":24387,"o":212.51,"t":"2026-03-09T04:00:00Z","v":943791,"vw":216.285036},{"c":221.05,"h":225,"l":219.33,"n":22835,"o":219.33,"t":"2026-03-10T04:00:00Z","v":910289,"vw":222.451685},{"c":218.54,"h":221.98,"l":218.11,"n":18461,"o":220.03,"t":"2026-03-11T04:00:00Z","v":731302,"vw":219.629867},{"c":217.03,"h":221.38,"l":210.27,"n":23373,"o":212.78,"t":"2026-03-12T04:00:00Z","v":783697,"vw":218.27298},{"c":210.36,"h":216.57,"l":208.5,"n":28874,"o":214.62,"t":"2026-03-13T04:00:00Z","v":1324520,"vw":210.688286},{"c":211.67,"h":216,"l":210.085,"n":19143,"o":213.84,"t":"2026-03-16T04:00:00Z","v":694937,"vw":212.020996},{"c":214,"h":215,"l":209.44,"n":29082,"o":211.67,"t":"2026-03-17T04:00:00Z","v":1071073,"vw":212.812942},{"c":212.47,"h":219.06,"l":210.57,"n":47659,"o":214.2,"t":"2026-03-18T04:00:00Z","v":2418791,"vw":213.728848},{"c":235.17,"h":237.25,"l":208.62,"n":75507,"o":219.3,"t":"2026-03-19T04:00:00Z","v":4173924,"vw":231.241384},{"c":227.42,"h":237.5,"l":225.2,"n":37709,"o":235,"t":"2026-03-20T04:00:00Z","v":1990926,"vw":228.37087},{"c":230.5,"h":234.46,"l":226.7,"n":33265,"o":229.31,"t":"2026-03-23T04:00:00Z","v":1588941,"vw":231.121751},{"c":231.09,"h":232.31,"l":223.35,"n":24102,"o":230.15,"t":"2026-03-24T04:00:00Z","v":1376751,"vw":229.890315},{"c":233.65,"h":235.92,"l":229.77,"n":25198,"o":233.31,"t":"2026-03-25T04:00:00Z","v":963852,"vw":233.119916},{"c":226.79,"h":234.63,"l":226.53,"n":30401,"o":231.56,"t":"2026-03-26T04:00:00Z","v":1205476,"vw":229.29176},{"c":221.72,"h":228.13,"l":220,"n":27617,"o":225.69,"t":"2026-03-27T04:00:00Z","v":1041144,"vw":222.991909},{"c":219.82,"h":227.11,"l":218.08,"n":25238,"o":226.27,"t":"2026-03-30T04:00:00Z","v":891527,"vw":220.888368},{"c":228.48,"h":230.945,"l":223.05,"n":22754,"o":223.92,"t":"2026-03-31T04:00:00Z","v":927143,"vw":227.483801},{"c":234.92,"h":237,"l":229.49,"n":24330,"o":230.38,"t":"2026-04-01T04:00:00Z","v":917879,"vw":234.302387},{"c":235.39,"h":235.735,"l":225.25,"n":26751,"o":229.2,"t":"2026-04-02T04:00:00Z","v":1119932,"vw":233.439439},{"c":233.72,"h":238.3999,"l":229.89,"n":26188,"o":236.06,"t":"2026-04-06T04:00:00Z","v":1196274,"vw":233.297772},{"c":226.53,"h":232.4,"l":224.065,"n":26927,"o":230.81,"t":"2026-04-07T04:00:00Z","v":1024194,"vw":226.823858},{"c":228.18,"h":237.24,"l":224.865,"n":30566,"o":232.31,"t":"2026-04-08T04:00:00Z","v":1237231,"vw":228.931731},{"c":225.19,"h":227.71,"l":217.37,"n":33614,"o":226.49,"t":"2026-04-09T04:00:00Z","v":1357110,"vw":223.054085},{"c":217.37,"h":223.795,"l":213.18,"n":29496,"o":223.49,"t":"2026-04-10T04:00:00Z","v":1226735,"vw":218.047825},{"c":221.19,"h":222.74,"l":215.73,"n":24974,"o":215.73,"t":"2026-04-13T04:00:00Z","v":1129143,"vw":220.381562},{"c":219.85,"h":222.14,"l":216.79,"n":25180,"o":221.25,"t":"2026-04-14T04:00:00Z","v":846646,"vw":219.370406},{"c":223.32,"h":226.21,"l":219.0549,"n":24698,"o":219.15,"t":"2026-04-15T04:00:00Z","v":1049762,"vw":222.913033},{"c":225.06,"h":226.25,"l":221.43,"n":26503,"o":223.9,"t":"2026-04-16T04:00:00Z","v":1336727,"vw":223.898851},{"c":236.26,"h":236.32,"l":226.5,"n":31420,"o":227.86,"t":"2026-04-17T04:00:00Z","v":1724043,"vw":232.492222},{"c":247.71,"h":247.93,"l":234.77,"n":38989,"o":234.77,"t":"2026-04-20T04:00:00Z","v":1965115,"vw":243.496394},{"c":237.1,"h":251.63,"l":236.18,"n":34223,"o":248.94,"t":"2026-04-21T04:00:00Z","v":1484569,"vw":239.685025},{"c":240.23,"h":241.75,"l":236.485,"n":22080,"o":240.36,"t":"2026-04-22T04:00:00Z","v":1055266,"vw":239.233365},{"c":238.2,"h":244.52,"l":236.48,"n":23943,"o":240.23,"t":"2026-04-23T04:00:00Z","v":816597,"vw":239.555912},{"c":234.01,"h":239.51,"l":228.68,"n":28373,"o":239.51,"t":"2026-04-24T04:00:00Z","v":1246913,"vw":232.668127},{"c":234.25,"h":235.99,"l":230.19,"n":22000,"o":235.39,"t":"2026-04-27T04:00:00Z","v":722062,"vw":233.84547},{"c":232.54,"h":236.48,"l":228.73,"n":24075,"o":235.82,"t":"2026-04-28T04:00:00Z","v":1027146,"vw":233.00801},{"c":228.14,"h":234.67,"l":227.16,"n":20958,"o":232.22,"t":"2026-04-29T04:00:00Z","v":657871,"vw":229.479185},{"c":235.66,"h":237.13,"l":229.8,"n":21152,"o":231.31,"t":"2026-04-30T04:00:00Z","v":752498,"vw":234.991065},{"c":230.52,"h":236.77,"l":229.84,"n":21067,"o":236.24,"t":"2026-05-01T04:00:00Z","v":734801,"vw":232.228464},{"c":231.1,"h":237.34,"l":228.11,"n":22058,"o":230.24,"t":"2026-05-04T04:00:00Z","v":778775,"vw":231.450947},{"c":226.72,"h":235.5,"l":226.57,"n":21367,"o":232.12,"t":"2026-05-05T04:00:00Z","v":726008,"vw":228.364392},{"c":234.18,"h":236,"l":229.2,"n":20318,"o":229.58,"t":"2026-05-06T04:00:00Z","v":679214,"vw":233.783069},{"c":221.25,"h":240.09,"l":220.815,"n":30702,"o":236.28,"t":"2026-05-07T04:00:00Z","v":1088711,"vw":224.358339},{"c":223.13,"h":226,"l":220,"n":21159,"o":224.57,"t":"2026-05-08T04:00:00Z","v":970759,"vw":223.515106},{"c":208.15,"h":223.34,"l":206.2761,"n":41629,"o":223,"t":"2026-05-11T04:00:00Z","v":1571714,"vw":210.469808},{"c":208.51,"h":210.15,"l":203.885,"n":27737,"o":208.15,"t":"2026-05-12T04:00:00Z","v":1232450,"vw":207.642083},{"c":209.99,"h":211.9999,"l":205.1407,"n":28237,"o":208.2,"t":"2026-05-13T04:00:00Z","v":852032,"vw":209.58754},{"c":214.94,"h":215.65,"l":210.275,"n":23362,"o":211.86,"t":"2026-05-14T04:00:00Z","v":734268,"vw":214.083519},{"c":213.64,"h":214.92,"l":210.26,"n":23270,"o":213.83,"t":"2026-05-15T04:00:00Z","v":1106074,"vw":213.426589},{"c":218.36,"h":221.32,"l":213.685,"n":24839,"o":215.83,"t":"2026-05-18T04:00:00Z","v":968410,"vw":217.809655},{"c":214.39,"h":218.16,"l":209.335,"n":26178,"o":218.16,"t":"2026-05-19T04:00:00Z","v":1052581,"vw":214.194965},{"c":219.87,"h":220.84,"l":211.72,"n":26275,"o":215.85,"t":"2026-05-20T04:00:00Z","v":1257095,"vw":217.006811},{"c":219.79,"h":223.01,"l":215.0701,"n":25250,"o":220.17,"t":"2026-05-21T04:00:00Z","v":1130203,"vw":219.614789},{"c":219.5,"h":223.34,"l":216.435,"n":21650,"o":220,"t":"2026-05-22T04:00:00Z","v":805400,"vw":219.420387},{"c":221.07,"h":224,"l":219.9,"n":21069,"o":220.81,"t":"2026-05-26T04:00:00Z","v":950415,"vw":221.135119},{"c":215.99,"h":224,"l":214.21,"n":28832,"o":222.33,"t":"2026-05-27T04:00:00Z","v":1197104,"vw":216.871548},{"c":224.9,"h":228.69,"l":219.46,"n":32103,"o":222,"t":"2026-05-28T04:00:00Z","v":1439058,"vw":224.92049},{"c":227.36,"h":229.04,"l":221.95,"n":22734,"o":223.45,"t":"2026-05-29T04:00:00Z","v":1007766,"vw":226.14579},{"c":226.22,"h":232.5,"l":221.11,"n":37741,"o":227.175,"t":"2026-06-01T04:00:00Z","v":1722175,"vw":227.823367},{"c":220.37,"h":230.495,"l":218.965,"n":39513,"o":230.01,"t":"2026-06-02T04:00:00Z","v":1811472,"vw":222.597985},{"c":222.89,"h":225.758,"l":219.19,"n":59609,"o":223.1,"t":"2026-06-03T04:00:00Z","v":3161965,"vw":223.206296},{"c":192.17,"h":201,"l":191.095,"n":89005,"o":197.467,"t":"2026-06-04T04:00:00Z","v":5053434,"vw":194.363485},{"c":190.465,"h":196.86,"l":190.38,"n":42677,"o":192.69,"t":"2026-06-05T04:00:00Z","v":2160204,"vw":193.324101},{"c":186.49,"h":192.8399,"l":185.39,"n":39593,"o":190.47,"t":"2026-06-08T04:00:00Z","v":2024934,"vw":187.31722},{"c":190.83,"h":193.175,"l":184.68,"n":32924,"o":186.49,"t":"2026-06-09T04:00:00Z","v":1586501,"vw":189.850572},{"c":195.85,"h":196.585,"l":188,"n":38144,"o":190.3,"t":"2026-06-10T04:00:00Z","v":2087064,"vw":194.613346},{"c":201.97,"h":202.47,"l":193.3,"n":30518,"o":195.85,"t":"2026-06-11T04:00:00Z","v":1327457,"vw":200.096498},{"c":198.49,"h":203.93,"l":195.69,"n":24027,"o":203.29,"t":"2026-06-12T04:00:00Z","v":873842,"vw":198.250161},{"c":193.92,"h":200.995,"l":193.02,"n":26253,"o":199.21,"t":"2026-06-15T04:00:00Z","v":1242094,"vw":194.923111},{"c":189.41,"h":195.46,"l":188.34,"n":27447,"o":194.28,"t":"2026-06-16T04:00:00Z","v":1325282,"vw":190.01953},{"c":191.26,"h":195.38,"l":189.26,"n":23521,"o":189.41,"t":"2026-06-17T04:00:00Z","v":935138,"vw":192.281477},{"c":194.06,"h":194.98,"l":191.52,"n":17932,"o":194.13,"t":"2026-06-18T04:00:00Z","v":1053963,"vw":193.659304},{"c":193.45,"h":198.21,"l":192.19,"n":24134,"o":195.95,"t":"2026-06-22T04:00:00Z","v":1197356,"vw":193.524749},{"c":185.95,"h":189.785,"l":185.75,"n":21556,"o":187.46,"t":"2026-06-23T04:00:00Z","v":993230,"vw":187.166415},{"c":187.75,"h":192.79,"l":185.3,"n":27364,"o":188.06,"t":"2026-06-24T04:00:00Z","v":1451059,"vw":188.987628},{"c":186.59,"h":190.615,"l":185.62,"n":19104,"o":189.75,"t":"2026-06-25T04:00:00Z","v":809603,"vw":187.424261},{"c":188.37,"h":191.655,"l":185.69,"n":20802,"o":188.57,"t":"2026-06-26T04:00:00Z","v":1387461,"vw":188.645797},{"c":178.23,"h":186.935,"l":175.86,"n":35289,"o":186.29,"t":"2026-06-29T04:00:00Z","v":1646747,"vw":178.676144},{"c":179.79,"h":180.8,"l":175.56,"n":27007,"o":177.87,"t":"2026-06-30T04:00:00Z","v":1179390,"vw":179.202499},{"c":182.64,"h":186.16,"l":179.06,"n":29619,"o":179.79,"t":"2026-07-01T04:00:00Z","v":1257462,"vw":182.899667},{"c":182.43,"h":185.79,"l":180.76,"n":20479,"o":185.33,"t":"2026-07-02T04:00:00Z","v":873934,"vw":182.27479},{"c":176.4,"h":185,"l":176.0701,"n":24145,"o":181.51,"t":"2026-07-06T04:00:00Z","v":1008360,"vw":177.541487},{"c":176.25,"h":179.08,"l":174.56,"n":23672,"o":176.69,"t":"2026-07-07T04:00:00Z","v":1038261,"vw":176.523546},{"c":180.75,"h":181.325,"l":173.1,"n":24368,"o":176.56,"t":"2026-07-08T04:00:00Z","v":1111982,"vw":179.161934},{"c":184.24,"h":188.56,"l":182.31,"n":26092,"o":184.2,"t":"2026-07-09T04:00:00Z","v":1289293,"vw":185.114275},{"c":189.39,"h":190,"l":183.72,"n":18924,"o":185.97,"t":"2026-07-10T04:00:00Z","v":837953,"vw":188.722013},{"c":191.53,"h":193.575,"l":189.31,"n":24419,"o":189.31,"t":"2026-07-13T04:00:00Z","v":1233353,"vw":191.981837},{"c":193.11,"h":195.67,"l":190.415,"n":18490,"o":193.83,"t":"2026-07-14T04:00:00Z","v":974405,"vw":192.54757},{"c":193.03,"h":196.55,"l":191.33,"n":19096,"o":192.93,"t":"2026-07-15T04:00:00Z","v":880644,"vw":193.523186},{"c":197.71,"h":202.55,"l":193.47,"n":25503,"o":194.08,"t":"2026-07-16T04:00:00Z","v":1183572,"vw":199.533282},{"c":202.63,"h":203.96,"l":193.9325,"n":26433,"o":195.51,"t":"2026-07-17T04:00:00Z","v":2376897,"vw":202.487995},{"c":204.14,"h":211.26,"l":203.18,"n":25545,"o":210.775,"t":"2026-07-20T04:00:00Z","v":1494403,"vw":204.940877},{"c":203.71,"h":209.58,"l":203.495,"n":26196,"o":206.94,"t":"2026-07-21T04:00:00Z","v":1176462,"vw":205.002518},{"c":204.87,"h":206.135,"l":202.3,"n":16422,"o":203.72,"t":"2026-07-22T04:00:00Z","v":1033905,"vw":204.85043},{"c":201.31,"h":206.51,"l":198.83,"n":21252,"o":203.48,"t":"2026-07-23T04:00:00Z","v":1178217,"vw":202.144194},{"c":203.19,"h":206,"l":200.715,"n":15963,"o":201.61,"t":"2026-07-24T04:00:00Z","v":512007,"vw":203.530814},{"c":207.14,"h":208.35,"l":203.33,"n":19368,"o":203.33,"t":"2026-07-27T04:00:00Z","v":988444,"vw":206.683385},{"c":207.99,"h":209.23,"l":205.765,"n":24649,"o":207.49,"t":"2026-07-28T04:00:00Z","v":951314,"vw":207.36165},{"c":209.49,"h":216.34,"l":205.44,"n":26403,"o":205.44,"t":"2026-07-29T04:00:00Z","v":1147314,"vw":210.670515},{"c":219.17,"h":220.53,"l":208.89,"n":24567,"o":211.35,"t":"2026-07-30T04:00:00Z","v":978604,"vw":218.0412},{"c":217.13,"h":223,"l":213.46,"n":24017,"o":221.64,"t":"2026-07-31T04:00:00Z","v":987368,"vw":216.242158},{"c":216.7,"h":221.36,"l":213.3,"n":22608,"o":219.13,"t":"2026-08-03T04:00:00Z","v":863171,"vw":215.409396},{"c":222.3,"h":222.56,"l":214.69,"n":22243,"o":215.18,"t":"2026-08-04T04:00:00Z","v":713430,"vw":220.823346},{"c":224.16,"h":226,"l":220.58,"n":19538,"o":224.57,"t":"2026-08-05T04:00:00Z","v":614558,"vw":223.229262},{"c":231.12,"h":233.21,"l":224.14,"n":23782,"o":225.74,"t":"2026-08-06T04:00:00Z","v":836728,"vw":230.523871},{"c":244.37,"h":244.5325,"l":228.7652,"n":27033,"o":231.5,"t":"2026-08-07T04:00:00Z","v":1026631,"vw":239.726082},{"c":235.36,"h":242.48,"l":235.1,"n":31996,"o":241.94,"t":"2026-08-10T04:00:00Z","v":1226029,"vw":237.815235},{"c":234.235,"h":237.3,"l":230.64,"n":21252,"o":233.86,"t":"2026-08-11T04:00:00Z","v":780720,"vw":234.960858},{"c":238.145,"h":240.26,"l":232.1758,"n":19609,"o":234.65,"t":"2026-08-12T04:00:00Z","v":701596,"vw":238.09393},{"c":241.71,"h":249,"l":240.78,"n":26716,"o":248.6,"t":"2026-08-13T04:00:00Z","v":1045554,"vw":243.313555},{"c":244.54,"h":246.33,"l":242.37,"n":19394,"o":242.97,"t":"2026-08-14T04:00:00Z","v":615553,"vw":244.474894},{"c":238.56,"h":246.6,"l":238.3012,"n":20954,"o":243.39,"t":"2026-08-17T04:00:00Z","v":952908,"vw":239.973369},{"c":238.51,"h":242.63,"l":237.15,"n":18681,"o":238.92,"t":"2026-08-18T04:00:00Z","v":566632,"vw":239.479935},{"c":242.08,"h":246.71,"l":240.4201,"n":21753,"o":241.71,"t":"2026-08-19T04:00:00Z","v":848110,"vw":243.29194},{"c":236.31,"h":241.7995,"l":234.5523,"n":26670,"o":240,"t":"2026-08-20T04:00:00Z","v":1097594,"vw":237.213417},{"c":250.24,"h":250.62,"l":239.795,"n":23519,"o":239.85,"t":"2026-08-21T04:00:00Z","v":964673,"vw":247.623717},{"c":262.72,"h":263.875,"l":246.25,"n":32730,"o":250.24,"t":"2026-08-24T04:00:00Z","v":2041476,"vw":260.831933},{"c":259.41,"h":260.3899,"l":251.68,"n":32776,"o":256.33,"t":"2026-08-25T04:00:00Z","v":1208441,"vw":258.020214},{"c":257.35,"h":261,"l":254.14,"n":28671,"o":258.27,"t":"2026-08-26T04:00:00Z","v":1261137,"vw":258.005583},{"c":246.98,"h":256.825,"l":246.57,"n":25567,"o":253.49,"t":"2026-08-27T04:00:00Z","v":1157657,"vw":248.635428},{"c":241.89,"h":249.15,"l":241.02,"n":27016,"o":248.26,"t":"2026-08-28T04:00:00Z","v":1023031,"vw":242.879104},{"c":246.84,"h":248.96,"l":241.4,"n":26014,"o":242.54,"t":"2026-08-31T04:00:00Z","v":1105482,"vw":246.447157},{"c":245.08,"h":247.94,"l":241.11,"n":29409,"o":242.35,"t":"2026-09-01T04:00:00Z","v":1191242,"vw":245.396464},{"c":243.08,"h":246.545,"l":237.815,"n":47008,"o":244.98,"t":"2026-09-02T04:00:00Z","v":1871414,"vw":242.610037},{"c":239.96,"h":260.12,"l":236.95,"n":56432,"o":256.995,"t":"2026-09-03T04:00:00Z","v":2586730,"vw":241.968978},{"c":252.2,"h":257.78,"l":237.465,"n":41988,"o":238.88,"t":"2026-09-04T04:00:00Z","v":1907843,"vw":252.190075},{"c":254.07,"h":256.44,"l":244.5,"n":31463,"o":251.22,"t":"2026-09-08T04:00:00Z","v":1108636,"vw":252.820502},{"c":247.12,"h":255.185,"l":246.31,"n":26221,"o":252.92,"t":"2026-09-09T04:00:00Z","v":1035321,"vw":249.189153},{"c":241.28,"h":250.73,"l":240.825,"n":28097,"o":245.47,"t":"2026-09-10T04:00:00Z","v":1085932,"vw":244.667875},{"c":244.6,"h":246.034,"l":241.4075,"n":22131,"o":243.49,"t":"2026-09-11T04:00:00Z","v":882212,"vw":244.125308},{"c":249.59,"h":251.57,"l":243.75,"n":23953,"o":243.88,"t":"2026-09-14T04:00:00Z","v":858128,"vw":249.669571},{"c":236.07,"h":251.6,"l":233.24,"n":30101,"o":251.6,"t":"2026-09-15T04:00:00Z","v":1170301,"vw":237.591601},{"c":237.68,"h":242.345,"l":234.63,"n":27043,"o":238.55,"t":"2026-09-16T04:00:00Z","v":1116797,"vw":238.698905},{"c":236.8,"h":242.105,"l":234.65,"n":23248,"o":240.16,"t":"2026-09-17T04:00:00Z","v":1195837,"vw":236.830884},{"c":234.14,"h":239.705,"l":232.855,"n":24299,"o":235.06,"t":"2026-09-18T04:00:00Z","v":2088444,"vw":234.706065},{"c":236.14,"h":241.6725,"l":235.3,"n":25511,"o":236.38,"t":"2026-09-21T04:00:00Z","v":1052891,"vw":237.426066},{"c":232.28,"h":242.405,"l":232,"n":26675,"o":236.39,"t":"2026-09-22T04:00:00Z","v":1450248,"vw":235.983218},{"c":227.41,"h":232.645,"l":216.67,"n":29871,"o":232.12,"t":"2026-09-23T04:00:00Z","v":1392455,"vw":224.710072},{"c":222.38,"h":230.98,"l":221.61,"n":22499,"o":228.98,"t":"2026-09-24T04:00:00Z","v":1000719,"vw":224.475009},{"c":222.6,"h":226.38,"l":217.05,"n":23673,"o":222.84,"t":"2026-09-25T04:00:00Z","v":1102945,"vw":222.897182},{"c":228,"h":230.53,"l":220.01,"n":24441,"o":220.9,"t":"2026-09-28T04:00:00Z","v":953747,"vw":227.977726},{"c":222.03,"h":227.24,"l":220.63,"n":20400,"o":226.74,"t":"2026-09-29T04:00:00Z","v":654353,"vw":222.573227},{"c":219.57,"h":220.93,"l":215.25,"n":25473,"o":220.93,"t":"2026-09-30T04:00:00Z","v":1082196,"vw":218.409882},{"c":221.17,"h":222.76,"l":216.44,"n":18821,"o":220,"t":"2026-10-01T04:00:00Z","v":727710,"vw":220.955455},{"c":221.19,"h":224.39,"l":220.01,"n":18505,"o":222.73,"t":"2026-10-02T04:00:00Z","v":624840,"vw":221.965919},{"c":215.93,"h":224.99,"l":214.1,"n":25799,"o":221.47,"t":"2026-10-05T04:00:00Z","v":1290971,"vw":216.846982},{"c":209.92,"h":217.11,"l":209.45,"n":26461,"o":215.15,"t":"2026-10-06T04:00:00Z","v":1123178,"vw":211.325928},{"c":204.235,"h":211.99,"l":201.68,"n":29558,"o":209.92,"t":"2026-10-07T04:00:00Z","v":986800,"vw":204.779924},{"c":209.73,"h":210.32,"l":202.34,"n":25070,"o":202.34,"t":"2026-10-08T04:00:00Z","v":1197620,"vw":208.829512},{"c":214.73,"h":216.05,"l":206.9501,"n":27356,"o":210.81,"t":"2026-10-09T04:00:00Z","v":1022887,"vw":213.357456},{"c":213.58,"h":217.6,"l":210.87,"n":23825,"o":212.87,"t":"2026-10-12T04:00:00Z","v":955331,"vw":213.209986},{"c":213.35,"h":220.82,"l":213,"n":21844,"o":216.4,"t":"2026-10-13T04:00:00Z","v":742925,"vw":214.327728},{"c":218.95,"h":219.19,"l":210.0801,"n":27178,"o":213.02,"t":"2026-10-14T04:00:00Z","v":1135876,"vw":216.737674},{"c":223.23,"h":224.13,"l":218.205,"n":24748,"o":218.92,"t":"2026-10-15T04:00:00Z","v":969070,"vw":221.620302}],"volatilityBars":[{"c":207.88,"h":207.88,"l":202.34,"n":381,"o":202.34,"t":"2026-10-08T13:30:00Z","v":15115,"vw":203.992644},{"c":209.275,"h":209.86,"l":208.3,"n":787,"o":209.03,"t":"2026-10-08T13:45:00Z","v":36070,"vw":209.063886},{"c":208.44,"h":209.575,"l":208.34,"n":913,"o":208.7,"t":"2026-10-08T14:00:00Z","v":33419,"vw":208.98084},{"c":207.675,"h":209.06,"l":207.35,"n":711,"o":208.41,"t":"2026-10-08T14:15:00Z","v":32673,"vw":208.183651},{"c":207.67,"h":208.11,"l":207.41,"n":769,"o":207.675,"t":"2026-10-08T14:30:00Z","v":24803,"vw":207.750383},{"c":207.695,"h":208,"l":207.48,"n":481,"o":207.98,"t":"2026-10-08T14:45:00Z","v":13465,"vw":207.763853},{"c":207.26,"h":208.14,"l":206.97,"n":881,"o":207.695,"t":"2026-10-08T15:00:00Z","v":27388,"vw":207.492842},{"c":206.7,"h":207.61,"l":206.68,"n":807,"o":206.9,"t":"2026-10-08T15:15:00Z","v":29589,"vw":207.187755},{"c":206.86,"h":207.12,"l":206.35,"n":789,"o":206.66,"t":"2026-10-08T15:30:00Z","v":32449,"vw":206.821382},{"c":207.03,"h":207.14,"l":206.395,"n":564,"o":206.9,"t":"2026-10-08T15:45:00Z","v":20727,"vw":206.68322},{"c":206.16,"h":206.88,"l":206.02,"n":477,"o":206.8,"t":"2026-10-08T16:00:00Z","v":11515,"vw":206.366196},{"c":207.385,"h":207.92,"l":205.8987,"n":592,"o":206.125,"t":"2026-10-08T16:15:00Z","v":40216,"vw":206.679192},{"c":207.79,"h":208.3117,"l":207.17,"n":795,"o":207.66,"t":"2026-10-08T16:30:00Z","v":28049,"vw":207.802442},{"c":208.93,"h":209.41,"l":207.87,"n":1047,"o":208.2019,"t":"2026-10-08T16:45:00Z","v":50893,"vw":208.643305},{"c":208.465,"h":209.1,"l":208.12,"n":999,"o":208.72,"t":"2026-10-08T17:00:00Z","v":42584,"vw":208.764002},{"c":208.44,"h":208.9,"l":208.32,"n":714,"o":208.47,"t":"2026-10-08T17:15:00Z","v":19253,"vw":208.549007},{"c":209.7,"h":209.77,"l":208.69,"n":721,"o":208.69,"t":"2026-10-08T17:30:00Z","v":25172,"vw":209.341049},{"c":209.025,"h":209.97,"l":209.025,"n":823,"o":209.63,"t":"2026-10-08T17:45:00Z","v":27583,"vw":209.566905},{"c":208.915,"h":209.1775,"l":208.56,"n":605,"o":209.005,"t":"2026-10-08T18:00:00Z","v":20565,"vw":208.850997},{"c":208.51,"h":208.92,"l":208.29,"n":521,"o":208.915,"t":"2026-10-08T18:15:00Z","v":14521,"vw":208.646628},{"c":209.11,"h":209.125,"l":207.96,"n":822,"o":208.26,"t":"2026-10-08T18:30:00Z","v":33344,"vw":208.605792},{"c":209.08,"h":209.1884,"l":208.71,"n":597,"o":209.13,"t":"2026-10-08T18:45:00Z","v":31196,"vw":208.96119},{"c":209.95,"h":210.1,"l":208.7,"n":1087,"o":208.9,"t":"2026-10-08T19:00:00Z","v":50598,"vw":209.395844},{"c":209.64,"h":210.05,"l":209.5,"n":999,"o":209.95,"t":"2026-10-08T19:15:00Z","v":30002,"vw":209.889838},{"c":209.84,"h":209.98,"l":209.41,"n":1351,"o":209.515,"t":"2026-10-08T19:30:00Z","v":52720,"vw":209.670678},{"c":209.73,"h":210.32,"l":209.415,"n":4109,"o":209.74,"t":"2026-10-08T19:45:00Z","v":167118,"vw":209.774231},{"c":209.73,"h":209.73,"l":209.56,"n":59,"o":209.56,"t":"2026-10-08T20:00:00Z","v":184415,"vw":209.729877},{"c":208.2,"h":208.2,"l":208.2,"n":2,"o":208.2,"t":"2026-10-09T11:15:00Z","v":101,"vw":208.2},{"c":208.2,"h":208.2,"l":208.2,"n":1,"o":208.2,"t":"2026-10-09T11:30:00Z","v":133,"vw":208.2},{"c":209.89,"h":211.9,"l":206.9501,"n":401,"o":210.81,"t":"2026-10-09T13:30:00Z","v":17709,"vw":210.307927},{"c":209.12,"h":210.65,"l":208.66,"n":810,"o":209.635,"t":"2026-10-09T13:45:00Z","v":22413,"vw":209.701477},{"c":210.08,"h":210.71,"l":209.13,"n":1376,"o":209.13,"t":"2026-10-09T14:00:00Z","v":52576,"vw":210.116871},{"c":210.44,"h":211.12,"l":210.045,"n":806,"o":210.19,"t":"2026-10-09T14:15:00Z","v":25708,"vw":210.335034},{"c":210.06,"h":210.56,"l":209.6,"n":973,"o":210.445,"t":"2026-10-09T14:30:00Z","v":48521,"vw":210.209109},{"c":209.845,"h":210.445,"l":209.7,"n":642,"o":210.14,"t":"2026-10-09T14:45:00Z","v":19520,"vw":209.990111},{"c":209.765,"h":209.87,"l":209.19,"n":706,"o":209.85,"t":"2026-10-09T15:00:00Z","v":16360,"vw":209.561787},{"c":209.985,"h":210.46,"l":209.84,"n":400,"o":209.84,"t":"2026-10-09T15:15:00Z","v":15204,"vw":210.137487},{"c":209.6053,"h":210.25,"l":209.39,"n":611,"o":210.19,"t":"2026-10-09T15:30:00Z","v":15674,"vw":209.753417},{"c":209.82,"h":210,"l":209.51,"n":451,"o":209.63,"t":"2026-10-09T15:45:00Z","v":8777,"vw":209.686854},{"c":210.23,"h":210.23,"l":209.66,"n":326,"o":209.945,"t":"2026-10-09T16:00:00Z","v":7148,"vw":209.874235},{"c":211.205,"h":211.42,"l":209.7901,"n":642,"o":210.23,"t":"2026-10-09T16:15:00Z","v":19344,"vw":210.521526},{"c":212.77,"h":213.11,"l":211.49,"n":1033,"o":211.49,"t":"2026-10-09T16:30:00Z","v":32609,"vw":212.45252},{"c":213.04,"h":213.5,"l":212.71,"n":836,"o":213.07,"t":"2026-10-09T16:45:00Z","v":19553,"vw":213.235505},{"c":213.45,"h":213.8,"l":213.25,"n":901,"o":213.41,"t":"2026-10-09T17:00:00Z","v":23699,"vw":213.501711},{"c":213.8,"h":214.05,"l":213.28,"n":998,"o":213.45,"t":"2026-10-09T17:15:00Z","v":33016,"vw":213.801145},{"c":214.53,"h":215.3,"l":214.01,"n":1070,"o":214.05,"t":"2026-10-09T17:30:00Z","v":33718,"vw":214.479503},{"c":214.59,"h":214.79,"l":214.1005,"n":878,"o":214.52,"t":"2026-10-09T17:45:00Z","v":23471,"vw":214.514333},{"c":213.91,"h":214.62,"l":213.81,"n":923,"o":214.57,"t":"2026-10-09T18:00:00Z","v":39094,"vw":214.132105},{"c":213.695,"h":214.36,"l":213.695,"n":1017,"o":213.95,"t":"2026-10-09T18:15:00Z","v":29465,"vw":214.113502},{"c":214.8,"h":215.08,"l":213.7,"n":1058,"o":213.805,"t":"2026-10-09T18:30:00Z","v":32400,"vw":214.248033},{"c":214.99,"h":215.25,"l":214.22,"n":1146,"o":214.8,"t":"2026-10-09T18:45:00Z","v":46358,"vw":214.857229},{"c":216.04,"h":216.04,"l":215.03,"n":1244,"o":215.035,"t":"2026-10-09T19:00:00Z","v":41032,"vw":215.512593},{"c":215.51,"h":216.05,"l":215.38,"n":1513,"o":216.04,"t":"2026-10-09T19:15:00Z","v":42332,"vw":215.847764},{"c":214.605,"h":215.63,"l":214.4,"n":1615,"o":215.56,"t":"2026-10-09T19:30:00Z","v":57419,"vw":214.838349},{"c":214.73,"h":215.275,"l":213.9,"n":3927,"o":214.67,"t":"2026-10-09T19:45:00Z","v":169392,"vw":214.713285},{"c":214.73,"h":214.73,"l":214.707,"n":43,"o":214.707,"t":"2026-10-09T20:00:00Z","v":123420,"vw":214.729971},{"c":212.38,"h":217.6,"l":212.24,"n":762,"o":213.25,"t":"2026-10-12T13:30:00Z","v":34100,"vw":213.376118},{"c":213.22,"h":213.22,"l":210.87,"n":791,"o":212.38,"t":"2026-10-12T13:45:00Z","v":29130,"vw":212.112029},{"c":214.18,"h":214.19,"l":211.435,"n":1190,"o":213.43,"t":"2026-10-12T14:00:00Z","v":56149,"vw":212.717502},{"c":213.77,"h":214.35,"l":213.19,"n":696,"o":214.18,"t":"2026-10-12T14:15:00Z","v":20783,"vw":213.78521},{"c":213.38,"h":214.19,"l":213.36,"n":713,"o":213.77,"t":"2026-10-12T14:30:00Z","v":21512,"vw":213.826153},{"c":214.63,"h":214.96,"l":213.575,"n":762,"o":213.74,"t":"2026-10-12T14:45:00Z","v":24168,"vw":214.512218},{"c":214.1,"h":214.77,"l":214.08,"n":723,"o":214.63,"t":"2026-10-12T15:00:00Z","v":21235,"vw":214.482718},{"c":213.25,"h":214.2,"l":213.045,"n":560,"o":214.1,"t":"2026-10-12T15:15:00Z","v":16485,"vw":213.642179},{"c":212.98,"h":213.44,"l":212.89,"n":750,"o":213.34,"t":"2026-10-12T15:30:00Z","v":29667,"vw":213.144573},{"c":212.13,"h":212.97,"l":211.94,"n":664,"o":212.97,"t":"2026-10-12T15:45:00Z","v":22127,"vw":212.390259},{"c":212.16,"h":212.57,"l":212.135,"n":580,"o":212.31,"t":"2026-10-12T16:00:00Z","v":19082,"vw":212.365401},{"c":212.51,"h":212.61,"l":212.06,"n":557,"o":212.26,"t":"2026-10-12T16:15:00Z","v":16203,"vw":212.478314},{"c":212.83,"h":212.92,"l":212.41,"n":723,"o":212.48,"t":"2026-10-12T16:30:00Z","v":21378,"vw":212.711552},{"c":212.63,"h":212.82,"l":212.35,"n":591,"o":212.82,"t":"2026-10-12T16:45:00Z","v":14125,"vw":212.682656},{"c":213.155,"h":213.28,"l":212.785,"n":669,"o":212.84,"t":"2026-10-12T17:00:00Z","v":18157,"vw":213.069045},{"c":213.09,"h":213.325,"l":212.74,"n":715,"o":213.21,"t":"2026-10-12T17:15:00Z","v":17896,"vw":213.168044},{"c":213.075,"h":213.195,"l":212.535,"n":857,"o":213.13,"t":"2026-10-12T17:30:00Z","v":26069,"vw":212.892057},{"c":213.015,"h":213.11,"l":212.93,"n":518,"o":213.07,"t":"2026-10-12T17:45:00Z","v":11760,"vw":213.026219},{"c":212.51,"h":213.16,"l":212.47,"n":598,"o":213.04,"t":"2026-10-12T18:00:00Z","v":16739,"vw":212.916915},{"c":213.055,"h":213.17,"l":212.43,"n":745,"o":212.66,"t":"2026-10-12T18:15:00Z","v":23404,"vw":212.86079},{"c":212.705,"h":213.15,"l":212.645,"n":682,"o":213.115,"t":"2026-10-12T18:30:00Z","v":20235,"vw":212.879822},{"c":212.8,"h":213.02,"l":212.775,"n":648,"o":212.87,"t":"2026-10-12T18:45:00Z","v":18566,"vw":212.931154},{"c":213.185,"h":213.44,"l":212.79,"n":894,"o":212.88,"t":"2026-10-12T19:00:00Z","v":29926,"vw":213.258559},{"c":212.67,"h":213.25,"l":212.465,"n":1090,"o":213.25,"t":"2026-10-12T19:15:00Z","v":29968,"vw":212.741248},{"c":212.7,"h":213.55,"l":212.63,"n":1346,"o":212.6575,"t":"2026-10-12T19:30:00Z","v":44055,"vw":213.049203},{"c":213.57,"h":213.775,"l":212.71,"n":4225,"o":212.71,"t":"2026-10-12T19:45:00Z","v":138930,"vw":213.390781},{"c":213.58,"h":213.58,"l":213.58,"n":67,"o":213.58,"t":"2026-10-12T20:00:00Z","v":117306,"vw":213.58},{"c":213.5,"h":213.5,"l":213.5,"n":1,"o":213.5,"t":"2026-10-12T22:00:00Z","v":150,"vw":213.5},{"c":213.58,"h":213.58,"l":213.58,"n":26,"o":213.58,"t":"2026-10-13T08:45:00Z","v":1043,"vw":213.58},{"c":217.83,"h":220.82,"l":216.4,"n":525,"o":216.4,"t":"2026-10-13T13:30:00Z","v":27813,"vw":218.307482},{"c":216.98,"h":217.83,"l":216.795,"n":752,"o":217.83,"t":"2026-10-13T13:45:00Z","v":26186,"vw":217.083822},{"c":215.47,"h":217.11,"l":215.085,"n":840,"o":216.98,"t":"2026-10-13T14:00:00Z","v":17056,"vw":215.939633},{"c":215.85,"h":216.22,"l":215.27,"n":772,"o":215.38,"t":"2026-10-13T14:15:00Z","v":17780,"vw":215.903297},{"c":216.57,"h":216.74,"l":215.845,"n":826,"o":215.91,"t":"2026-10-13T14:30:00Z","v":18087,"vw":216.294813},{"c":215.11,"h":216.86,"l":215.11,"n":763,"o":216.57,"t":"2026-10-13T14:45:00Z","v":20869,"vw":216.289001},{"c":214.51,"h":215.31,"l":214.48,"n":662,"o":214.77,"t":"2026-10-13T15:00:00Z","v":16435,"vw":214.83956},{"c":214.05,"h":214.58,"l":213.6,"n":786,"o":214.51,"t":"2026-10-13T15:15:00Z","v":25686,"vw":214.203837},{"c":213.5,"h":214.24,"l":213.5,"n":853,"o":214.03,"t":"2026-10-13T15:30:00Z","v":22915,"vw":213.972048},{"c":213.83,"h":213.83,"l":213.215,"n":622,"o":213.43,"t":"2026-10-13T15:45:00Z","v":15820,"vw":213.567821},{"c":214.69,"h":214.72,"l":213.83,"n":466,"o":213.83,"t":"2026-10-13T16:00:00Z","v":11915,"vw":214.556668},{"c":214.19,"h":214.84,"l":214.19,"n":404,"o":214.78,"t":"2026-10-13T16:15:00Z","v":10018,"vw":214.616928},{"c":214.2,"h":214.41,"l":214.105,"n":427,"o":214.19,"t":"2026-10-13T16:30:00Z","v":11150,"vw":214.309123},{"c":214.08,"h":214.25,"l":214.08,"n":336,"o":214.2,"t":"2026-10-13T16:45:00Z","v":7304,"vw":214.15},{"c":214.1,"h":214.45,"l":213.92,"n":406,"o":214.08,"t":"2026-10-13T17:00:00Z","v":14817,"vw":214.218697},{"c":213.88,"h":214.3,"l":213.79,"n":440,"o":214.1,"t":"2026-10-13T17:15:00Z","v":16175,"vw":214.037764},{"c":214.07,"h":214.49,"l":213.8,"n":533,"o":214.08,"t":"2026-10-13T17:30:00Z","v":15377,"vw":214.15337},{"c":213.985,"h":214.21,"l":213.93,"n":486,"o":214.07,"t":"2026-10-13T17:45:00Z","v":15769,"vw":214.018341},{"c":214.58,"h":214.65,"l":213.98,"n":628,"o":213.98,"t":"2026-10-13T18:00:00Z","v":15930,"vw":214.3702},{"c":213.97,"h":214.58,"l":213.97,"n":507,"o":214.58,"t":"2026-10-13T18:15:00Z","v":11692,"vw":214.348464},{"c":213.85,"h":214.24,"l":213.55,"n":583,"o":214.155,"t":"2026-10-13T18:30:00Z","v":15746,"vw":214.016506},{"c":213.99,"h":214.11,"l":213.745,"n":582,"o":213.85,"t":"2026-10-13T18:45:00Z","v":21856,"vw":213.960162},{"c":214.35,"h":214.69,"l":213.95,"n":928,"o":214.075,"t":"2026-10-13T19:00:00Z","v":35776,"vw":214.409539},{"c":213.92,"h":214.355,"l":213.68,"n":846,"o":214.35,"t":"2026-10-13T19:15:00Z","v":37977,"vw":214.048824},{"c":213.64,"h":213.985,"l":213.31,"n":1239,"o":213.985,"t":"2026-10-13T19:30:00Z","v":36335,"vw":213.608075},{"c":213.36,"h":213.62,"l":213,"n":3749,"o":213.35,"t":"2026-10-13T19:45:00Z","v":129757,"vw":213.32465},{"c":213.35,"h":213.35,"l":213.35,"n":62,"o":213.35,"t":"2026-10-13T20:00:00Z","v":110238,"vw":213.35},{"c":213.35,"h":213.35,"l":213.35,"n":1,"o":213.35,"t":"2026-10-13T20:30:00Z","v":150,"vw":213.35},{"c":213.35,"h":213.35,"l":213.35,"n":1,"o":213.35,"t":"2026-10-13T20:45:00Z","v":360,"vw":213.35},{"c":214.51,"h":214.51,"l":214,"n":16,"o":214,"t":"2026-10-14T08:00:00Z","v":1204,"vw":214.218571},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-14T11:00:00Z","v":100,"vw":214},{"c":214.3,"h":214.3,"l":214.3,"n":3,"o":214.3,"t":"2026-10-14T11:30:00Z","v":102,"vw":214.3},{"c":213,"h":213,"l":213,"n":5,"o":213,"t":"2026-10-14T12:30:00Z","v":149,"vw":213},{"c":213.21,"h":215.99,"l":210.0801,"n":545,"o":213.02,"t":"2026-10-14T13:30:00Z","v":30863,"vw":214.48963},{"c":213.195,"h":213.3,"l":212.01,"n":699,"o":212.705,"t":"2026-10-14T13:45:00Z","v":21188,"vw":212.744697},{"c":212.18,"h":212.97,"l":211.21,"n":587,"o":212.55,"t":"2026-10-14T14:00:00Z","v":20204,"vw":212.238955},{"c":212.09,"h":212.63,"l":211.805,"n":707,"o":212.18,"t":"2026-10-14T14:15:00Z","v":26077,"vw":212.243081},{"c":213.11,"h":213.11,"l":212.19,"n":766,"o":212.23,"t":"2026-10-14T14:30:00Z","v":22815,"vw":212.544282},{"c":215.18,"h":215.18,"l":212.77,"n":1227,"o":213.11,"t":"2026-10-14T14:45:00Z","v":42412,"vw":213.968039},{"c":214.14,"h":215.55,"l":214.14,"n":956,"o":215.18,"t":"2026-10-14T15:00:00Z","v":22137,"vw":215.024021},{"c":214.13,"h":214.41,"l":214.095,"n":730,"o":214.14,"t":"2026-10-14T15:15:00Z","v":19868,"vw":214.257658},{"c":214.33,"h":214.44,"l":213.875,"n":844,"o":214.13,"t":"2026-10-14T15:30:00Z","v":21612,"vw":214.175624},{"c":214.43,"h":214.7,"l":214.08,"n":715,"o":214.33,"t":"2026-10-14T15:45:00Z","v":21739,"vw":214.441226},{"c":213.945,"h":214.79,"l":213.945,"n":693,"o":214.43,"t":"2026-10-14T16:00:00Z","v":17485,"vw":214.450381},{"c":214.99,"h":214.99,"l":213.82,"n":998,"o":213.94,"t":"2026-10-14T16:15:00Z","v":25457,"vw":214.423546},{"c":215.58,"h":215.58,"l":214.68,"n":952,"o":214.93,"t":"2026-10-14T16:30:00Z","v":24904,"vw":215.121336},{"c":216.235,"h":216.33,"l":215.16,"n":942,"o":215.64,"t":"2026-10-14T16:45:00Z","v":20666,"vw":215.618421},{"c":216.27,"h":216.7311,"l":216.03,"n":812,"o":216.28,"t":"2026-10-14T17:00:00Z","v":24948,"vw":216.469315},{"c":217.21,"h":217.21,"l":216.11,"n":936,"o":216.27,"t":"2026-10-14T17:15:00Z","v":37547,"vw":216.897012},{"c":216.39,"h":217.21,"l":216.305,"n":858,"o":217.21,"t":"2026-10-14T17:30:00Z","v":34093,"vw":216.901032},{"c":215.65,"h":216.39,"l":215.31,"n":861,"o":216.295,"t":"2026-10-14T17:45:00Z","v":28758,"vw":215.85828},{"c":216.11,"h":216.13,"l":215.52,"n":844,"o":215.685,"t":"2026-10-14T18:00:00Z","v":24893,"vw":215.943299},{"c":216.68,"h":216.71,"l":216.12,"n":822,"o":216.18,"t":"2026-10-14T18:15:00Z","v":25120,"vw":216.551242},{"c":217.23,"h":217.51,"l":216.66,"n":820,"o":216.7,"t":"2026-10-14T18:30:00Z","v":34870,"vw":217.127999},{"c":217.6,"h":217.775,"l":217.12,"n":1136,"o":217.41,"t":"2026-10-14T18:45:00Z","v":38081,"vw":217.425558},{"c":218.26,"h":218.575,"l":217.45,"n":1315,"o":217.45,"t":"2026-10-14T19:00:00Z","v":47012,"vw":218.024534},{"c":217.585,"h":218.34,"l":217.585,"n":1228,"o":218.26,"t":"2026-10-14T19:15:00Z","v":40843,"vw":217.959285},{"c":218.525,"h":218.88,"l":217.42,"n":1398,"o":217.625,"t":"2026-10-14T19:30:00Z","v":45312,"vw":218.336527},{"c":218.76,"h":219.19,"l":218.015,"n":4244,"o":218.525,"t":"2026-10-14T19:45:00Z","v":170210,"vw":218.688822},{"c":218.95,"h":218.95,"l":218.95,"n":46,"o":218.95,"t":"2026-10-14T20:00:00Z","v":110944,"vw":218.95},{"c":221.8,"h":221.8,"l":221.8,"n":1,"o":221.8,"t":"2026-10-15T08:00:00Z","v":100,"vw":221.8},{"c":220.2,"h":220.2,"l":220.2,"n":3,"o":220.2,"t":"2026-10-15T08:30:00Z","v":102,"vw":220.2},{"c":219.71,"h":219.71,"l":219.71,"n":2,"o":219.71,"t":"2026-10-15T11:30:00Z","v":170,"vw":219.71},{"c":220.7,"h":220.7,"l":220.7,"n":3,"o":220.7,"t":"2026-10-15T11:45:00Z","v":1973,"vw":220.7},{"c":221.135,"h":221.61,"l":218.205,"n":803,"o":218.92,"t":"2026-10-15T13:30:00Z","v":53721,"vw":219.966195},{"c":220.82,"h":221.1,"l":218.81,"n":1159,"o":220.75,"t":"2026-10-15T13:45:00Z","v":68617,"vw":220.295141},{"c":219.46,"h":221.23,"l":219.09,"n":934,"o":220.82,"t":"2026-10-15T14:00:00Z","v":33558,"vw":220.002224},{"c":220.595,"h":220.79,"l":219.31,"n":911,"o":219.56,"t":"2026-10-15T14:15:00Z","v":32551,"vw":219.991334},{"c":222.39,"h":222.59,"l":220.54,"n":1101,"o":220.79,"t":"2026-10-15T14:30:00Z","v":34287,"vw":221.449926},{"c":223.0925,"h":223.68,"l":222.52,"n":925,"o":222.56,"t":"2026-10-15T14:45:00Z","v":26811,"vw":223.145346},{"c":223.52,"h":224.13,"l":223.21,"n":1059,"o":223.22,"t":"2026-10-15T15:00:00Z","v":24683,"vw":223.728581},{"c":222.72,"h":223.495,"l":222.5,"n":1030,"o":223.495,"t":"2026-10-15T15:15:00Z","v":25025,"vw":222.923734},{"c":222.14,"h":222.77,"l":221.81,"n":593,"o":222.77,"t":"2026-10-15T15:30:00Z","v":12494,"vw":222.149082},{"c":221.605,"h":222.3,"l":220.705,"n":1082,"o":221.985,"t":"2026-10-15T15:45:00Z","v":35090,"vw":221.584624},{"c":220.3,"h":221.605,"l":220.26,"n":907,"o":221.605,"t":"2026-10-15T16:00:00Z","v":42642,"vw":220.950171},{"c":220.27,"h":220.71,"l":220.27,"n":550,"o":220.5,"t":"2026-10-15T16:15:00Z","v":22608,"vw":220.511716},{"c":220.115,"h":220.16,"l":219.24,"n":880,"o":220.11,"t":"2026-10-15T16:30:00Z","v":33020,"vw":219.829484},{"c":220.22,"h":220.665,"l":219.99,"n":365,"o":220,"t":"2026-10-15T16:45:00Z","v":9143,"vw":220.263694},{"c":220.69,"h":220.86,"l":220.35,"n":141,"o":220.355,"t":"2026-10-15T18:00:00Z","v":5076,"vw":220.585899},{"c":219.86,"h":220.85,"l":219.86,"n":602,"o":220.69,"t":"2026-10-15T18:15:00Z","v":29566,"vw":220.388657},{"c":220.22,"h":220.71,"l":219.86,"n":706,"o":219.86,"t":"2026-10-15T18:30:00Z","v":20664,"vw":220.141123},{"c":220.5,"h":220.505,"l":219.99,"n":834,"o":220.125,"t":"2026-10-15T18:45:00Z","v":26650,"vw":220.102545},{"c":221.43,"h":221.44,"l":220.54,"n":908,"o":220.59,"t":"2026-10-15T19:00:00Z","v":23920,"vw":220.894911},{"c":221.97,"h":222.43,"l":221.545,"n":1552,"o":221.59,"t":"2026-10-15T19:15:00Z","v":53774,"vw":222.040717},{"c":222.165,"h":222.7,"l":221.71,"n":2163,"o":222.045,"t":"2026-10-15T19:30:00Z","v":68556,"vw":222.222956},{"c":223.24,"h":223.43,"l":221.935,"n":4209,"o":222.29,"t":"2026-10-15T19:45:00Z","v":137955,"vw":223.068075},{"c":223.23,"h":223.36,"l":223.23,"n":77,"o":223.36,"t":"2026-10-15T20:00:00Z","v":136244,"vw":223.230154},{"c":223.23,"h":223.23,"l":223.23,"n":1,"o":223.23,"t":"2026-10-15T20:15:00Z","v":173,"vw":223.23}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.45716982112326315,"strike":237.6226428164351,"iv":0.8974389971428154,"gamma":0.01912639426980895,"theta":-0.8959375263398118,"vega":0.02020827962200374,"rho":0.000577462388198676,"breakevenPct":6.652247743385012},{"delta":0.15,"premium":0.5008216364258815,"strike":229.73981513180416,"iv":0.5085357411845258,"gamma":0.037067203012666895,"theta":-0.6568451557685724,"vega":0.02566686066415611,"rho":0.0008601786334139466,"breakevenPct":3.1405441778569525},{"delta":0.2,"premium":0.8324717562478605,"strike":228.88394385484423,"iv":0.5073375213967819,"gamma":0.03893300239643958,"theta":-0.6862700102704553,"vega":0.026873639164669633,"rho":0.001152263152066402,"breakevenPct":2.905709631811185},{"delta":0.25,"premium":1.1641218760698393,"strike":228.02807257788427,"iv":0.506139301609038,"gamma":0.04079880178021225,"theta":-0.7156948647723382,"vega":0.028080417665183155,"rho":0.0014443476707188573,"breakevenPct":2.6708750857654175},{"delta":0.3,"premium":1.4957719958918183,"strike":227.17220130092434,"iv":0.504941081821294,"gamma":0.04266460116398493,"theta":-0.7451197192742212,"vega":0.02928719616569668,"rho":0.0017364321893713127,"breakevenPct":2.43604053971965},{"delta":0.35,"premium":1.8274221157137966,"strike":226.31633002396438,"iv":0.5037428620335501,"gamma":0.044530400547757615,"theta":-0.7745445737761041,"vega":0.0304939746662102,"rho":0.002028516708023768,"breakevenPct":2.2012059936738826},{"delta":0.4,"premium":2.159072235535776,"strike":225.46045874700445,"iv":0.5025446422458062,"gamma":0.046396199931530296,"theta":-0.803969428277987,"vega":0.03170075316672372,"rho":0.002320601226676223,"breakevenPct":1.9663714476281153},{"delta":0.45,"premium":2.4907223553577547,"strike":224.6045874700445,"iv":0.5013464224580623,"gamma":0.04826199931530298,"theta":-0.8333942827798699,"vega":0.03290753166723725,"rho":0.002612685745328679,"breakevenPct":1.7315369015823479},{"delta":0.5,"premium":2.822372475179733,"strike":223.74871619308456,"iv":0.5001482026703183,"gamma":0.05012779869907566,"theta":-0.8628191372817529,"vega":0.034114310167750767,"rho":0.002904770263981134,"breakevenPct":1.4967023555365808},{"delta":0.55,"premium":3.1540225950017122,"strike":222.8928449161246,"iv":0.49894998288257447,"gamma":0.05199359808284834,"theta":-0.8922439917836358,"vega":0.03532108866826429,"rho":0.0031968547826335897,"breakevenPct":1.2618678094908131},{"delta":0.6,"premium":3.4856727148236906,"strike":222.03697363916467,"iv":0.49775176309483055,"gamma":0.053859397466621016,"theta":-0.9216688462855187,"vega":0.03652786716877782,"rho":0.0034889393012860447,"breakevenPct":1.027033263445046},{"delta":0.65,"premium":3.81732283464567,"strike":221.1811023622047,"iv":0.4965535433070866,"gamma":0.055725196850393705,"theta":-0.9510937007874016,"vega":0.03773464566929134,"rho":0.0037810238199385005,"breakevenPct":0.7921987173992782},{"delta":0.7,"premium":4.148972954467649,"strike":220.32523108524478,"iv":0.4953553235193427,"gamma":0.05759099623416638,"theta":-0.9805185552892846,"vega":0.03894142416980486,"rho":0.004073108338590955,"breakevenPct":0.5573641713535111},{"delta":0.75,"premium":4.480623074289627,"strike":219.46935980828482,"iv":0.49415710373159877,"gamma":0.05945679561793906,"theta":-1.0099434097911675,"vega":0.04014820267031838,"rho":0.00436519285724341,"breakevenPct":0.32252962530774365},{"delta":0.8,"premium":4.812273194111607,"strike":218.6134885313249,"iv":0.49295888394385484,"gamma":0.06132259500171175,"theta":-1.0393682642930504,"vega":0.0413549811708319,"rho":0.004657277375895866,"breakevenPct":0.08769507926197573},{"delta":0.85,"premium":5.143923313933585,"strike":217.75761725436493,"iv":0.4917606641561109,"gamma":0.06318839438548442,"theta":-1.0687931187949333,"vega":0.04256175967134543,"rho":0.004949361894548322,"breakevenPct":0},{"delta":0.9,"premium":5.475573433755565,"strike":216.901745977405,"iv":0.490562444368367,"gamma":0.06505419376925711,"theta":-1.0982179732968163,"vega":0.04376853817185895,"rho":0.005241446413200778,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.46376672936650487,"strike":210.8922880734628,"iv":0.8287488458634101,"gamma":0.017856281525035284,"theta":-0.7825658600174743,"vega":0.01908754630466173,"rho":-0.0006109054611926909,"breakevenPct":5.734658717871123},{"delta":0.15,"premium":0.7217039285298755,"strike":212.9153249296461,"iv":0.7873786002251582,"gamma":0.024551909795795992,"theta":-0.9070958777834728,"vega":0.024199153078393022,"rho":-0.0009149846579407285,"breakevenPct":4.943949737438418},{"delta":0.2,"premium":0.9796411276932464,"strike":214.9383617858294,"iv":0.7460083545869063,"gamma":0.031247538066556706,"theta":-1.0316258955494715,"vega":0.029310759852124314,"rho":-0.0012190638546887662,"breakevenPct":4.153240757005712},{"delta":0.25,"premium":1.237578326856617,"strike":216.96139864201268,"iv":0.7046381089486543,"gamma":0.03794316633731741,"theta":-1.15615591331547,"vega":0.0344223666258556,"rho":-0.0015231430514368038,"breakevenPct":3.3625317765730065},{"delta":0.3,"premium":1.4955155260199877,"strike":218.98443549819598,"iv":0.6632678633104024,"gamma":0.044638794608078125,"theta":-1.2806859310814687,"vega":0.03953397339958689,"rho":-0.0018272222481848415,"breakevenPct":2.5718227961403013},{"delta":0.35,"premium":1.8800945670313367,"strike":220.46170962358613,"iv":0.6364146671611348,"gamma":0.04746903393287595,"theta":-1.3102016132022993,"vega":0.04132894492861116,"rho":-0.002136616359924799,"breakevenPct":2.0823298586414},{"delta":0.4,"premium":2.3923326534396443,"strike":221.3888373817912,"iv":0.6241951233079918,"gamma":0.046402837010940105,"theta":-1.2439397923233821,"vega":0.039780641572408675,"rho":-0.0024513680767369347,"breakevenPct":1.8964723700436428},{"delta":0.45,"premium":2.9045707398479514,"strike":222.31596513999628,"iv":0.6119755794548488,"gamma":0.04533664008900427,"theta":-1.177677971444465,"vega":0.03823233821620619,"rho":-0.0027661197935490702,"breakevenPct":1.7106148814458857},{"delta":0.5,"premium":3.4168088262562586,"strike":223.24309289820138,"iv":0.5997560356017059,"gamma":0.04427044316706842,"theta":-1.1114161505655478,"vega":0.036684034860003704,"rho":-0.0030808715103612053,"breakevenPct":1.5247573928481286},{"delta":0.55,"premium":3.929046912664566,"strike":224.17022065640646,"iv":0.5875364917485629,"gamma":0.043204246245132576,"theta":-1.0451543296866306,"vega":0.03513573150380122,"rho":-0.0033956232271733404,"breakevenPct":1.3388999042503715},{"delta":0.6,"premium":4.441284999072873,"strike":225.09734841461153,"iv":0.57531694789542,"gamma":0.04213804932319674,"theta":-0.9788925088077136,"vega":0.033587428147598734,"rho":-0.0037103749439854755,"breakevenPct":1.1530424156526144},{"delta":0.65,"premium":4.953523085481181,"strike":226.0244761728166,"iv":0.563097404042277,"gamma":0.04107185240126089,"theta":-0.9126306879287964,"vega":0.03203912479139625,"rho":-0.0040251266607976115,"breakevenPct":0.9671849270548571},{"delta":0.7,"premium":5.465761171889486,"strike":226.9516039310217,"iv":0.5508778601891341,"gamma":0.04000565547932505,"theta":-0.8463688670498795,"vega":0.030490821435193768,"rho":-0.004339878377609746,"breakevenPct":0.7813274384571005},{"delta":0.75,"premium":5.977999258297794,"strike":227.87873168922678,"iv":0.5386583163359911,"gamma":0.03893945855738921,"theta":-0.7801070461709623,"vega":0.02894251807899128,"rho":-0.004654630094421882,"breakevenPct":0.5954699498593434},{"delta":0.8,"premium":6.490237344706102,"strike":228.80585944743186,"iv":0.5264387724828481,"gamma":0.03787326163545336,"theta":-0.713845225292045,"vega":0.027394214722788794,"rho":-0.004969381811234017,"breakevenPct":0.4096124612615861},{"delta":0.85,"premium":7.002475431114408,"strike":229.73298720563693,"iv":0.5142192286297051,"gamma":0.03680706471351752,"theta":-0.647583404413128,"vega":0.025845911366586313,"rho":-0.005284133528046151,"breakevenPct":0.2237549726638295},{"delta":0.9,"premium":14.481557377049185,"strike":237.29508196721312,"iv":0.8650950819672134,"gamma":0.019794262295081955,"theta":-0.8241540983606559,"vega":0.020366393442622945,"rho":-0.005779660581711002,"breakevenPct":0.186567849229964}]},"raw":{"call":[{"delta":0.1,"premium":0.45716982112326315,"strike":237.6226428164351,"iv":0.8974389971428154,"gamma":0.01912639426980895,"theta":-0.8959375263398118,"vega":0.02020827962200374,"rho":0.000577462388198676,"breakevenPct":6.652247743385012},{"delta":0.15,"premium":0.5008216364258815,"strike":229.73981513180416,"iv":0.5085357411845258,"gamma":0.037067203012666895,"theta":-0.6568451557685724,"vega":0.02566686066415611,"rho":0.0008601786334139466,"breakevenPct":3.1405441778569525},{"delta":0.2,"premium":0.8324717562478605,"strike":228.88394385484423,"iv":0.5073375213967819,"gamma":0.03893300239643958,"theta":-0.6862700102704553,"vega":0.026873639164669633,"rho":0.001152263152066402,"breakevenPct":2.905709631811185},{"delta":0.25,"premium":1.1641218760698393,"strike":228.02807257788427,"iv":0.506139301609038,"gamma":0.04079880178021225,"theta":-0.7156948647723382,"vega":0.028080417665183155,"rho":0.0014443476707188573,"breakevenPct":2.6708750857654175},{"delta":0.3,"premium":1.4957719958918183,"strike":227.17220130092434,"iv":0.504941081821294,"gamma":0.04266460116398493,"theta":-0.7451197192742212,"vega":0.02928719616569668,"rho":0.0017364321893713127,"breakevenPct":2.43604053971965},{"delta":0.35,"premium":1.8274221157137966,"strike":226.31633002396438,"iv":0.5037428620335501,"gamma":0.044530400547757615,"theta":-0.7745445737761041,"vega":0.0304939746662102,"rho":0.002028516708023768,"breakevenPct":2.2012059936738826},{"delta":0.4,"premium":2.159072235535776,"strike":225.46045874700445,"iv":0.5025446422458062,"gamma":0.046396199931530296,"theta":-0.803969428277987,"vega":0.03170075316672372,"rho":0.002320601226676223,"breakevenPct":1.9663714476281153},{"delta":0.45,"premium":2.4907223553577547,"strike":224.6045874700445,"iv":0.5013464224580623,"gamma":0.04826199931530298,"theta":-0.8333942827798699,"vega":0.03290753166723725,"rho":0.002612685745328679,"breakevenPct":1.7315369015823479},{"delta":0.5,"premium":2.822372475179733,"strike":223.74871619308456,"iv":0.5001482026703183,"gamma":0.05012779869907566,"theta":-0.8628191372817529,"vega":0.034114310167750767,"rho":0.002904770263981134,"breakevenPct":1.4967023555365808},{"delta":0.55,"premium":3.1540225950017122,"strike":222.8928449161246,"iv":0.49894998288257447,"gamma":0.05199359808284834,"theta":-0.8922439917836358,"vega":0.03532108866826429,"rho":0.0031968547826335897,"breakevenPct":1.2618678094908131},{"delta":0.6,"premium":3.4856727148236906,"strike":222.03697363916467,"iv":0.49775176309483055,"gamma":0.053859397466621016,"theta":-0.9216688462855187,"vega":0.03652786716877782,"rho":0.0034889393012860447,"breakevenPct":1.027033263445046},{"delta":0.65,"premium":3.81732283464567,"strike":221.1811023622047,"iv":0.4965535433070866,"gamma":0.055725196850393705,"theta":-0.9510937007874016,"vega":0.03773464566929134,"rho":0.0037810238199385005,"breakevenPct":0.7921987173992782},{"delta":0.7,"premium":4.148972954467649,"strike":220.32523108524478,"iv":0.4953553235193427,"gamma":0.05759099623416638,"theta":-0.9805185552892846,"vega":0.03894142416980486,"rho":0.004073108338590955,"breakevenPct":0.5573641713535111},{"delta":0.75,"premium":4.480623074289627,"strike":219.46935980828482,"iv":0.49415710373159877,"gamma":0.05945679561793906,"theta":-1.0099434097911675,"vega":0.04014820267031838,"rho":0.00436519285724341,"breakevenPct":0.32252962530774365},{"delta":0.8,"premium":4.812273194111607,"strike":218.6134885313249,"iv":0.49295888394385484,"gamma":0.06132259500171175,"theta":-1.0393682642930504,"vega":0.0413549811708319,"rho":0.004657277375895866,"breakevenPct":0.08769507926197573},{"delta":0.85,"premium":5.143923313933585,"strike":217.75761725436493,"iv":0.4917606641561109,"gamma":0.06318839438548442,"theta":-1.0687931187949333,"vega":0.04256175967134543,"rho":0.004949361894548322,"breakevenPct":0},{"delta":0.9,"premium":5.475573433755565,"strike":216.901745977405,"iv":0.490562444368367,"gamma":0.06505419376925711,"theta":-1.0982179732968163,"vega":0.04376853817185895,"rho":0.005241446413200778,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.46376672936650487,"strike":210.8922880734628,"iv":0.8287488458634101,"gamma":0.017856281525035284,"theta":-0.7825658600174743,"vega":0.01908754630466173,"rho":-0.0006109054611926909,"breakevenPct":5.734658717871123},{"delta":0.15,"premium":0.7217039285298755,"strike":212.9153249296461,"iv":0.7873786002251582,"gamma":0.024551909795795992,"theta":-0.9070958777834728,"vega":0.024199153078393022,"rho":-0.0009149846579407285,"breakevenPct":4.943949737438418},{"delta":0.2,"premium":0.9796411276932464,"strike":214.9383617858294,"iv":0.7460083545869063,"gamma":0.031247538066556706,"theta":-1.0316258955494715,"vega":0.029310759852124314,"rho":-0.0012190638546887662,"breakevenPct":4.153240757005712},{"delta":0.25,"premium":1.237578326856617,"strike":216.96139864201268,"iv":0.7046381089486543,"gamma":0.03794316633731741,"theta":-1.15615591331547,"vega":0.0344223666258556,"rho":-0.0015231430514368038,"breakevenPct":3.3625317765730065},{"delta":0.3,"premium":1.4955155260199877,"strike":218.98443549819598,"iv":0.6632678633104024,"gamma":0.044638794608078125,"theta":-1.2806859310814687,"vega":0.03953397339958689,"rho":-0.0018272222481848415,"breakevenPct":2.5718227961403013},{"delta":0.35,"premium":1.8800945670313367,"strike":220.46170962358613,"iv":0.6364146671611348,"gamma":0.04746903393287595,"theta":-1.3102016132022993,"vega":0.04132894492861116,"rho":-0.002136616359924799,"breakevenPct":2.0823298586414},{"delta":0.4,"premium":2.3923326534396443,"strike":221.3888373817912,"iv":0.6241951233079918,"gamma":0.046402837010940105,"theta":-1.2439397923233821,"vega":0.039780641572408675,"rho":-0.0024513680767369347,"breakevenPct":1.8964723700436428},{"delta":0.45,"premium":2.9045707398479514,"strike":222.31596513999628,"iv":0.6119755794548488,"gamma":0.04533664008900427,"theta":-1.177677971444465,"vega":0.03823233821620619,"rho":-0.0027661197935490702,"breakevenPct":1.7106148814458857},{"delta":0.5,"premium":3.4168088262562586,"strike":223.24309289820138,"iv":0.5997560356017059,"gamma":0.04427044316706842,"theta":-1.1114161505655478,"vega":0.036684034860003704,"rho":-0.0030808715103612053,"breakevenPct":1.5247573928481286},{"delta":0.55,"premium":3.929046912664566,"strike":224.17022065640646,"iv":0.5875364917485629,"gamma":0.043204246245132576,"theta":-1.0451543296866306,"vega":0.03513573150380122,"rho":-0.0033956232271733404,"breakevenPct":1.3388999042503715},{"delta":0.6,"premium":4.441284999072873,"strike":225.09734841461153,"iv":0.57531694789542,"gamma":0.04213804932319674,"theta":-0.9788925088077136,"vega":0.033587428147598734,"rho":-0.0037103749439854755,"breakevenPct":1.1530424156526144},{"delta":0.65,"premium":4.953523085481181,"strike":226.0244761728166,"iv":0.563097404042277,"gamma":0.04107185240126089,"theta":-0.9126306879287964,"vega":0.03203912479139625,"rho":-0.0040251266607976115,"breakevenPct":0.9671849270548571},{"delta":0.7,"premium":5.465761171889486,"strike":226.9516039310217,"iv":0.5508778601891341,"gamma":0.04000565547932505,"theta":-0.8463688670498795,"vega":0.030490821435193768,"rho":-0.004339878377609746,"breakevenPct":0.7813274384571005},{"delta":0.75,"premium":5.977999258297794,"strike":227.87873168922678,"iv":0.5386583163359911,"gamma":0.03893945855738921,"theta":-0.7801070461709623,"vega":0.02894251807899128,"rho":-0.004654630094421882,"breakevenPct":0.5954699498593434},{"delta":0.8,"premium":6.490237344706102,"strike":228.80585944743186,"iv":0.5264387724828481,"gamma":0.03787326163545336,"theta":-0.713845225292045,"vega":0.027394214722788794,"rho":-0.004969381811234017,"breakevenPct":0.4096124612615861},{"delta":0.85,"premium":7.002475431114408,"strike":229.73298720563693,"iv":0.5142192286297051,"gamma":0.03680706471351752,"theta":-0.647583404413128,"vega":0.025845911366586313,"rho":-0.005284133528046151,"breakevenPct":0.2237549726638295},{"delta":0.9,"premium":14.481557377049185,"strike":237.29508196721312,"iv":0.8650950819672134,"gamma":0.019794262295081955,"theta":-0.8241540983606559,"vega":0.020366393442622945,"rho":-0.005779660581711002,"breakevenPct":0.186567849229964}]}},"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"}}