{"symbol":"ROST","url":"https://intraalpha.com/companies/ROST","capturedAt":"2026-10-15T20:35:17.638Z","state":"ready","quote":{"symbol":"ROST","last_price":234.83,"prev_close":230.57,"regular_close":234.83,"change":4.26,"change_pct":1.8476,"regular_change":4.26,"regular_change_pct":1.8476,"extended_change":0,"extended_change_pct":0,"bid":231.83,"ask":236,"bid_size":500,"ask_size":100,"volume":2127250,"vwap":235.322825,"open":234.56,"high":238.54,"low":232.2,"close":234.83,"trade_count":43019,"last_trade_at":"2026-10-15T20:21:16.389933043Z","last_quote_at":"2026-10-15T20:00:53.419394747Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.761416235-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ROST","fetched_at":"2026-10-15T20:35:16.715029+00:00","name":"Ross Stores Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Ross Stores, Inc., operating under the brand name Ross Dress for Less, is an American chain of discount department stores headquartered in Dublin, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":73962496000,"ebitda":3657101000,"pe_ratio":27.29,"peg_ratio":2.493,"book_value":21.09,"dividend_per_share":1.7,"dividend_yield":0.0075,"eps":8.45,"revenue_ttm":24511797000,"gross_profit_ttm":8183230000,"profit_margin":0.108,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.128,"return_on_equity_ttm":0.426,"quarterly_earnings_growth":0.705,"quarterly_revenue_growth":0.133,"analyst_target_price":268.61,"analyst_number":2,"beta":0.837,"fifty_two_week_high":256.5,"fifty_two_week_low":153.59,"fifty_day_ma":234.03,"two_hundred_day_ma":219.63,"shares_outstanding":320781000,"forward_pe":27.4,"price_to_sales":3.005,"price_to_book":11.02,"ev_to_revenue":3.049,"ev_to_ebitda":18.34},"bars":[{"c":224.12,"h":224.805,"l":224,"n":248,"o":224.78,"t":"2026-10-08T13:30:00Z","v":18660,"vw":224.675238},{"c":223.4964,"h":224.37,"l":223.4964,"n":270,"o":224.37,"t":"2026-10-08T13:35:00Z","v":12874,"vw":223.991339},{"c":224.205,"h":224.205,"l":223.43,"n":465,"o":223.67,"t":"2026-10-08T13:40:00Z","v":15135,"vw":223.789037},{"c":224.89,"h":224.89,"l":224.21,"n":452,"o":224.21,"t":"2026-10-08T13:45:00Z","v":13904,"vw":224.492321},{"c":225.54,"h":225.64,"l":224.97,"n":434,"o":224.97,"t":"2026-10-08T13:50:00Z","v":16908,"vw":225.208474},{"c":225.525,"h":226.0225,"l":225.33,"n":300,"o":225.635,"t":"2026-10-08T13:55:00Z","v":9110,"vw":225.58453},{"c":225.44,"h":225.79,"l":225.32,"n":410,"o":225.628,"t":"2026-10-08T14:00:00Z","v":17035,"vw":225.622165},{"c":224.87,"h":225.25,"l":224.81,"n":335,"o":225.21,"t":"2026-10-08T14:05:00Z","v":8892,"vw":225.045582},{"c":225.155,"h":225.55,"l":224.65,"n":460,"o":224.65,"t":"2026-10-08T14:10:00Z","v":13689,"vw":225.142724},{"c":224.8325,"h":225.27,"l":224.8325,"n":283,"o":225.155,"t":"2026-10-08T14:15:00Z","v":8460,"vw":225.029389},{"c":224.74,"h":224.94,"l":224.39,"n":375,"o":224.795,"t":"2026-10-08T14:20:00Z","v":10599,"vw":224.647799},{"c":224.855,"h":225.01,"l":224.5,"n":421,"o":224.665,"t":"2026-10-08T14:25:00Z","v":10749,"vw":224.804273},{"c":225.265,"h":225.35,"l":224.7,"n":550,"o":224.855,"t":"2026-10-08T14:30:00Z","v":10170,"vw":225.078518},{"c":225.445,"h":225.51,"l":225.18,"n":400,"o":225.28,"t":"2026-10-08T14:35:00Z","v":12141,"vw":225.287872},{"c":224.71,"h":225.29,"l":224.71,"n":359,"o":225.29,"t":"2026-10-08T14:40:00Z","v":9320,"vw":225.094385},{"c":224.825,"h":224.985,"l":224.39,"n":494,"o":224.72,"t":"2026-10-08T14:45:00Z","v":15292,"vw":224.722731},{"c":224.835,"h":224.93,"l":224.74,"n":264,"o":224.8,"t":"2026-10-08T14:50:00Z","v":4896,"vw":224.829586},{"c":224.97,"h":225.12,"l":224.74,"n":488,"o":224.74,"t":"2026-10-08T14:55:00Z","v":18525,"vw":224.952167},{"c":225.29,"h":225.29,"l":224.91,"n":614,"o":224.97,"t":"2026-10-08T15:00:00Z","v":20382,"vw":225.069571},{"c":225.74,"h":226.0599,"l":225.2975,"n":419,"o":225.3,"t":"2026-10-08T15:05:00Z","v":11121,"vw":225.759084},{"c":225.255,"h":225.8,"l":225.255,"n":416,"o":225.8,"t":"2026-10-08T15:10:00Z","v":12261,"vw":225.666029},{"c":225,"h":225.255,"l":224.91,"n":305,"o":225.22,"t":"2026-10-08T15:15:00Z","v":7649,"vw":225.139353},{"c":224.72,"h":224.94,"l":224.57,"n":434,"o":224.94,"t":"2026-10-08T15:20:00Z","v":14207,"vw":224.783385},{"c":224.7675,"h":224.91,"l":224.63,"n":364,"o":224.76,"t":"2026-10-08T15:25:00Z","v":9089,"vw":224.805342},{"c":224.695,"h":224.87,"l":224.69,"n":220,"o":224.805,"t":"2026-10-08T15:30:00Z","v":5033,"vw":224.741813},{"c":225.17,"h":225.215,"l":224.68,"n":346,"o":224.68,"t":"2026-10-08T15:35:00Z","v":7909,"vw":224.912661},{"c":225.17,"h":225.29,"l":225.17,"n":215,"o":225.185,"t":"2026-10-08T15:40:00Z","v":5158,"vw":225.239535},{"c":225.26,"h":225.36,"l":225.2,"n":299,"o":225.2,"t":"2026-10-08T15:45:00Z","v":9249,"vw":225.289359},{"c":225.38,"h":225.38,"l":224.9,"n":423,"o":225.3,"t":"2026-10-08T15:50:00Z","v":13492,"vw":225.061187},{"c":226.12,"h":226.39,"l":225.38,"n":497,"o":225.38,"t":"2026-10-08T15:55:00Z","v":18304,"vw":225.748454},{"c":225.51,"h":226.02,"l":225.51,"n":520,"o":226,"t":"2026-10-08T16:00:00Z","v":20226,"vw":225.825258},{"c":225.545,"h":225.5952,"l":225.42,"n":199,"o":225.49,"t":"2026-10-08T16:05:00Z","v":3632,"vw":225.516388},{"c":225.48,"h":225.59,"l":225.44,"n":375,"o":225.58,"t":"2026-10-08T16:10:00Z","v":8393,"vw":225.532103},{"c":225.64,"h":226.11,"l":225.44,"n":768,"o":225.52,"t":"2026-10-08T16:15:00Z","v":26838,"vw":225.646036},{"c":225.61,"h":225.65,"l":225.51,"n":177,"o":225.65,"t":"2026-10-08T16:20:00Z","v":2791,"vw":225.577308},{"c":225.63,"h":225.7077,"l":225.6,"n":134,"o":225.6,"t":"2026-10-08T16:25:00Z","v":1721,"vw":225.651603},{"c":225.655,"h":225.75,"l":225.635,"n":245,"o":225.635,"t":"2026-10-08T16:30:00Z","v":5806,"vw":225.691582},{"c":225.41,"h":225.68,"l":225.41,"n":277,"o":225.59,"t":"2026-10-08T16:35:00Z","v":7796,"vw":225.596222},{"c":225.735,"h":225.895,"l":225.46,"n":435,"o":225.49,"t":"2026-10-08T16:40:00Z","v":14822,"vw":225.739658},{"c":226.17,"h":226.17,"l":225.61,"n":284,"o":225.775,"t":"2026-10-08T16:45:00Z","v":6235,"vw":225.834293},{"c":226.965,"h":226.965,"l":226.075,"n":623,"o":226.245,"t":"2026-10-08T16:50:00Z","v":22012,"vw":226.515145},{"c":227.18,"h":227.49,"l":226.96,"n":386,"o":226.96,"t":"2026-10-08T16:55:00Z","v":10253,"vw":227.288404},{"c":227.01,"h":227.265,"l":227,"n":691,"o":227.11,"t":"2026-10-08T17:00:00Z","v":10863,"vw":227.122234},{"c":227.16,"h":227.32,"l":226.695,"n":632,"o":227.11,"t":"2026-10-08T17:05:00Z","v":18942,"vw":227.041402},{"c":226.9,"h":227.195,"l":226.725,"n":348,"o":227.18,"t":"2026-10-08T17:10:00Z","v":8918,"vw":226.943447},{"c":227.105,"h":227.2,"l":226.85,"n":269,"o":226.85,"t":"2026-10-08T17:15:00Z","v":7088,"vw":227.084605},{"c":227.27,"h":227.27,"l":227.08,"n":216,"o":227.085,"t":"2026-10-08T17:20:00Z","v":5032,"vw":227.208545},{"c":226.99,"h":227.26,"l":226.94,"n":412,"o":227.22,"t":"2026-10-08T17:25:00Z","v":9720,"vw":227.104519},{"c":226.62,"h":227.06,"l":226.53,"n":317,"o":227.03,"t":"2026-10-08T17:30:00Z","v":9255,"vw":226.843688},{"c":226.56,"h":226.67,"l":226.44,"n":359,"o":226.52,"t":"2026-10-08T17:35:00Z","v":9728,"vw":226.578455},{"c":226.855,"h":226.855,"l":226.44,"n":515,"o":226.56,"t":"2026-10-08T17:40:00Z","v":14727,"vw":226.592803},{"c":226.56,"h":226.905,"l":226.56,"n":417,"o":226.82,"t":"2026-10-08T17:45:00Z","v":11377,"vw":226.732155},{"c":226.39,"h":226.625,"l":226.37,"n":345,"o":226.545,"t":"2026-10-08T17:50:00Z","v":7446,"vw":226.495455},{"c":226.53,"h":226.59,"l":226.39,"n":290,"o":226.39,"t":"2026-10-08T17:55:00Z","v":6500,"vw":226.474684},{"c":226.78,"h":226.88,"l":226.5969,"n":479,"o":226.61,"t":"2026-10-08T18:00:00Z","v":12412,"vw":226.691647},{"c":226.77,"h":226.9,"l":226.7,"n":329,"o":226.78,"t":"2026-10-08T18:05:00Z","v":7313,"vw":226.811469},{"c":226.86,"h":227.05,"l":226.67,"n":460,"o":226.84,"t":"2026-10-08T18:10:00Z","v":10685,"vw":226.844722},{"c":226.335,"h":226.955,"l":226.23,"n":349,"o":226.88,"t":"2026-10-08T18:15:00Z","v":12738,"vw":226.5623},{"c":225.995,"h":226.335,"l":225.91,"n":349,"o":226.335,"t":"2026-10-08T18:20:00Z","v":10640,"vw":226.071278},{"c":225.77,"h":226.005,"l":225.77,"n":353,"o":225.93,"t":"2026-10-08T18:25:00Z","v":7119,"vw":225.897687},{"c":226.045,"h":226.17,"l":225.57,"n":622,"o":225.77,"t":"2026-10-08T18:30:00Z","v":22258,"vw":225.769375},{"c":226.14,"h":226.22,"l":226.05,"n":327,"o":226.12,"t":"2026-10-08T18:35:00Z","v":10511,"vw":226.140803},{"c":226.23,"h":226.23,"l":226.06,"n":314,"o":226.18,"t":"2026-10-08T18:40:00Z","v":6705,"vw":226.133795},{"c":226.51,"h":226.65,"l":226.2,"n":593,"o":226.2,"t":"2026-10-08T18:45:00Z","v":29108,"vw":226.397362},{"c":226.48,"h":226.81,"l":226.45,"n":468,"o":226.55,"t":"2026-10-08T18:50:00Z","v":17483,"vw":226.677921},{"c":226.53,"h":226.6,"l":226.41,"n":353,"o":226.41,"t":"2026-10-08T18:55:00Z","v":7760,"vw":226.537587},{"c":226.5,"h":226.57,"l":226.38,"n":492,"o":226.57,"t":"2026-10-08T19:00:00Z","v":15917,"vw":226.48689},{"c":226.615,"h":226.67,"l":226.525,"n":431,"o":226.55,"t":"2026-10-08T19:05:00Z","v":9951,"vw":226.605056},{"c":226.905,"h":227.04,"l":226.49,"n":910,"o":226.615,"t":"2026-10-08T19:10:00Z","v":40696,"vw":226.731625},{"c":226.7045,"h":226.9,"l":226.69,"n":528,"o":226.8825,"t":"2026-10-08T19:15:00Z","v":13323,"vw":226.79828},{"c":226.6373,"h":226.93,"l":226.53,"n":597,"o":226.6956,"t":"2026-10-08T19:20:00Z","v":29670,"vw":226.692623},{"c":226.475,"h":226.76,"l":226.44,"n":624,"o":226.76,"t":"2026-10-08T19:25:00Z","v":13504,"vw":226.555462},{"c":226.325,"h":226.52,"l":226.26,"n":767,"o":226.51,"t":"2026-10-08T19:30:00Z","v":24062,"vw":226.365937},{"c":225.98,"h":226.41,"l":225.89,"n":686,"o":226.27,"t":"2026-10-08T19:35:00Z","v":21429,"vw":226.163638},{"c":225.27,"h":226.045,"l":225.27,"n":761,"o":226.03,"t":"2026-10-08T19:40:00Z","v":20941,"vw":225.720777},{"c":225.6828,"h":225.74,"l":225.33,"n":811,"o":225.35,"t":"2026-10-08T19:45:00Z","v":23344,"vw":225.500493},{"c":225.24,"h":225.68,"l":225.13,"n":1286,"o":225.4,"t":"2026-10-08T19:50:00Z","v":48482,"vw":225.444639},{"c":225.24,"h":225.3,"l":224.71,"n":5408,"o":225.15,"t":"2026-10-08T19:55:00Z","v":210746,"vw":225.104063},{"c":225.2,"h":225.2,"l":225.2,"n":131,"o":225.2,"t":"2026-10-08T20:00:00Z","v":644444,"vw":225.2},{"c":224.09,"h":224.09,"l":224.08,"n":29,"o":224.09,"t":"2026-10-09T13:25:00Z","v":945,"vw":224.088095},{"c":223.05,"h":224.12,"l":223.05,"n":602,"o":224.04,"t":"2026-10-09T13:30:00Z","v":28665,"vw":223.9525},{"c":223.195,"h":224.095,"l":222.92,"n":420,"o":223.445,"t":"2026-10-09T13:35:00Z","v":19145,"vw":223.510603},{"c":221.73,"h":223.29,"l":221.72,"n":509,"o":222.8715,"t":"2026-10-09T13:40:00Z","v":22408,"vw":222.541823},{"c":221.99,"h":222.41,"l":221.32,"n":563,"o":221.725,"t":"2026-10-09T13:45:00Z","v":22479,"vw":221.906258},{"c":221.2899,"h":222.34,"l":220.67,"n":559,"o":221.99,"t":"2026-10-09T13:50:00Z","v":16983,"vw":221.496523},{"c":220.57,"h":221.14,"l":220.0956,"n":559,"o":221.14,"t":"2026-10-09T13:55:00Z","v":16845,"vw":220.425908},{"c":220.935,"h":220.98,"l":220.43,"n":421,"o":220.605,"t":"2026-10-09T14:00:00Z","v":11927,"vw":220.728947},{"c":220.8,"h":221.31,"l":220.675,"n":515,"o":220.93,"t":"2026-10-09T14:05:00Z","v":16149,"vw":220.996038},{"c":221.18,"h":221.33,"l":220.1,"n":593,"o":220.68,"t":"2026-10-09T14:10:00Z","v":26960,"vw":220.724822},{"c":221.7945,"h":221.93,"l":221.02,"n":317,"o":221.02,"t":"2026-10-09T14:15:00Z","v":11479,"vw":221.557158},{"c":222.1,"h":222.17,"l":221.54,"n":270,"o":221.63,"t":"2026-10-09T14:20:00Z","v":8819,"vw":221.864602},{"c":221.5075,"h":222.085,"l":221.4,"n":488,"o":222.085,"t":"2026-10-09T14:25:00Z","v":18628,"vw":221.723122},{"c":221.46,"h":221.85,"l":221.34,"n":402,"o":221.72,"t":"2026-10-09T14:30:00Z","v":11534,"vw":221.594314},{"c":221.74,"h":221.75,"l":221.23,"n":330,"o":221.4,"t":"2026-10-09T14:35:00Z","v":13266,"vw":221.543178},{"c":222.19,"h":222.24,"l":221.6114,"n":329,"o":221.72,"t":"2026-10-09T14:40:00Z","v":11989,"vw":221.971743},{"c":221.81,"h":222.25,"l":221.63,"n":378,"o":222.0801,"t":"2026-10-09T14:45:00Z","v":13877,"vw":221.916399},{"c":221.3725,"h":221.79,"l":221.3,"n":487,"o":221.74,"t":"2026-10-09T14:50:00Z","v":18357,"vw":221.534006},{"c":221.23,"h":221.8,"l":221.23,"n":904,"o":221.39,"t":"2026-10-09T14:55:00Z","v":42240,"vw":221.563421},{"c":221.065,"h":221.53,"l":221,"n":585,"o":221.23,"t":"2026-10-09T15:00:00Z","v":30235,"vw":221.288867},{"c":221.39,"h":221.47,"l":221.01,"n":530,"o":221.01,"t":"2026-10-09T15:05:00Z","v":25632,"vw":221.25395},{"c":222.9,"h":222.9,"l":221.56,"n":890,"o":221.56,"t":"2026-10-09T15:10:00Z","v":92352,"vw":221.975102},{"c":222.505,"h":223.05,"l":222.18,"n":883,"o":222.92,"t":"2026-10-09T15:15:00Z","v":49384,"vw":222.550143},{"c":223.075,"h":223.075,"l":222.29,"n":251,"o":222.31,"t":"2026-10-09T15:20:00Z","v":9059,"vw":222.768073},{"c":222.91,"h":223.24,"l":222.79,"n":378,"o":223.11,"t":"2026-10-09T15:25:00Z","v":19318,"vw":222.932175},{"c":222.41,"h":223.009,"l":222.41,"n":581,"o":222.91,"t":"2026-10-09T15:30:00Z","v":26423,"vw":222.714034},{"c":222.78,"h":222.79,"l":222.48,"n":402,"o":222.48,"t":"2026-10-09T15:35:00Z","v":24343,"vw":222.582397},{"c":222.52,"h":222.935,"l":222.52,"n":325,"o":222.905,"t":"2026-10-09T15:40:00Z","v":9995,"vw":222.697029},{"c":222.88,"h":222.88,"l":222.48,"n":233,"o":222.51,"t":"2026-10-09T15:45:00Z","v":7143,"vw":222.683925},{"c":222.81,"h":222.9101,"l":222.5,"n":368,"o":222.8,"t":"2026-10-09T15:50:00Z","v":22793,"vw":222.740293},{"c":222.93,"h":222.93,"l":222.67,"n":328,"o":222.75,"t":"2026-10-09T15:55:00Z","v":11156,"vw":222.809081},{"c":222.98,"h":222.98,"l":222.8,"n":189,"o":222.84,"t":"2026-10-09T16:00:00Z","v":4370,"vw":222.877657},{"c":222.665,"h":222.93,"l":222.64,"n":362,"o":222.93,"t":"2026-10-09T16:05:00Z","v":9446,"vw":222.80746},{"c":222.57,"h":222.93,"l":222.57,"n":247,"o":222.76,"t":"2026-10-09T16:10:00Z","v":13030,"vw":222.745207},{"c":221.965,"h":222.61,"l":221.965,"n":380,"o":222.605,"t":"2026-10-09T16:15:00Z","v":12701,"vw":222.388084},{"c":221.93,"h":222.31,"l":221.73,"n":424,"o":222.03,"t":"2026-10-09T16:20:00Z","v":12296,"vw":222.068992},{"c":221.975,"h":221.975,"l":221.85,"n":185,"o":221.88,"t":"2026-10-09T16:25:00Z","v":4092,"vw":221.914513},{"c":222.26,"h":222.275,"l":222,"n":277,"o":222.08,"t":"2026-10-09T16:30:00Z","v":6321,"vw":222.138391},{"c":222.15,"h":222.29,"l":222.05,"n":309,"o":222.29,"t":"2026-10-09T16:35:00Z","v":8054,"vw":222.175451},{"c":222.655,"h":222.655,"l":222.25,"n":157,"o":222.25,"t":"2026-10-09T16:40:00Z","v":4505,"vw":222.486401},{"c":223.26,"h":223.26,"l":222.695,"n":310,"o":222.81,"t":"2026-10-09T16:45:00Z","v":8920,"vw":222.90124},{"c":223.15,"h":223.33,"l":223.1072,"n":342,"o":223.15,"t":"2026-10-09T16:50:00Z","v":8819,"vw":223.199978},{"c":223.45,"h":223.45,"l":223.11,"n":263,"o":223.14,"t":"2026-10-09T16:55:00Z","v":7032,"vw":223.291284},{"c":223.22,"h":223.62,"l":223.11,"n":413,"o":223.445,"t":"2026-10-09T17:00:00Z","v":12164,"vw":223.383233},{"c":223.37,"h":223.37,"l":223.1541,"n":287,"o":223.1541,"t":"2026-10-09T17:05:00Z","v":11565,"vw":223.280027},{"c":223.42,"h":223.465,"l":223.32,"n":268,"o":223.39,"t":"2026-10-09T17:10:00Z","v":7648,"vw":223.402561},{"c":222.745,"h":223.295,"l":222.53,"n":579,"o":223.295,"t":"2026-10-09T17:15:00Z","v":22862,"vw":222.989255},{"c":222.375,"h":222.705,"l":222.26,"n":339,"o":222.695,"t":"2026-10-09T17:20:00Z","v":9732,"vw":222.46276},{"c":222.6,"h":222.605,"l":222.375,"n":322,"o":222.375,"t":"2026-10-09T17:25:00Z","v":8644,"vw":222.519388},{"c":223.05,"h":223.06,"l":222.58,"n":216,"o":222.58,"t":"2026-10-09T17:30:00Z","v":4853,"vw":222.872827},{"c":223.17,"h":223.18,"l":222.88,"n":269,"o":222.94,"t":"2026-10-09T17:35:00Z","v":7848,"vw":223.001169},{"c":223.365,"h":223.445,"l":223.07,"n":324,"o":223.17,"t":"2026-10-09T17:40:00Z","v":9863,"vw":223.236326},{"c":222.87,"h":223.39,"l":222.84,"n":457,"o":223.34,"t":"2026-10-09T17:45:00Z","v":13982,"vw":223.111382},{"c":223.01,"h":223.01,"l":222.57,"n":469,"o":222.865,"t":"2026-10-09T17:50:00Z","v":28881,"vw":222.685492},{"c":223.03,"h":223.095,"l":222.94,"n":218,"o":223.08,"t":"2026-10-09T17:55:00Z","v":5702,"vw":223.002255},{"c":222.815,"h":223.08,"l":222.69,"n":305,"o":223.08,"t":"2026-10-09T18:00:00Z","v":6157,"vw":222.874583},{"c":222.52,"h":222.91,"l":222.31,"n":559,"o":222.9,"t":"2026-10-09T18:05:00Z","v":26063,"vw":222.527922},{"c":222.52,"h":222.73,"l":222.52,"n":216,"o":222.64,"t":"2026-10-09T18:10:00Z","v":5811,"vw":222.629991},{"c":222.72,"h":222.73,"l":222.605,"n":205,"o":222.61,"t":"2026-10-09T18:15:00Z","v":5666,"vw":222.662989},{"c":222.615,"h":222.835,"l":222.5,"n":525,"o":222.73,"t":"2026-10-09T18:20:00Z","v":22632,"vw":222.61351},{"c":222.605,"h":222.66,"l":222.5,"n":312,"o":222.62,"t":"2026-10-09T18:25:00Z","v":12219,"vw":222.534708},{"c":223,"h":223.005,"l":222.605,"n":295,"o":222.63,"t":"2026-10-09T18:30:00Z","v":6867,"vw":222.741724},{"c":223.1125,"h":223.225,"l":222.87,"n":667,"o":222.995,"t":"2026-10-09T18:35:00Z","v":31353,"vw":222.973706},{"c":223.135,"h":223.14,"l":222.655,"n":645,"o":223.105,"t":"2026-10-09T18:40:00Z","v":28630,"vw":222.886265},{"c":223.39,"h":223.39,"l":222.93,"n":414,"o":223.105,"t":"2026-10-09T18:45:00Z","v":16703,"vw":223.167195},{"c":223.26,"h":223.58,"l":223.26,"n":305,"o":223.43,"t":"2026-10-09T18:50:00Z","v":8745,"vw":223.427002},{"c":223.43,"h":223.4975,"l":223.17,"n":739,"o":223.25,"t":"2026-10-09T18:55:00Z","v":38557,"vw":223.274723},{"c":223.59,"h":223.69,"l":223.44,"n":364,"o":223.44,"t":"2026-10-09T19:00:00Z","v":16667,"vw":223.541946},{"c":223.3,"h":223.77,"l":223.26,"n":522,"o":223.6999,"t":"2026-10-09T19:05:00Z","v":19889,"vw":223.573063},{"c":223.185,"h":223.45,"l":223.08,"n":697,"o":223.19,"t":"2026-10-09T19:10:00Z","v":41972,"vw":223.233195},{"c":223.22,"h":223.24,"l":223,"n":406,"o":223.185,"t":"2026-10-09T19:15:00Z","v":15551,"vw":223.103189},{"c":223.295,"h":223.42,"l":223.15,"n":419,"o":223.17,"t":"2026-10-09T19:20:00Z","v":14781,"vw":223.270113},{"c":223.315,"h":223.43,"l":223.23,"n":475,"o":223.295,"t":"2026-10-09T19:25:00Z","v":16519,"vw":223.33341},{"c":222.97,"h":223.27,"l":222.88,"n":822,"o":223.23,"t":"2026-10-09T19:30:00Z","v":33569,"vw":223.071708},{"c":223.19,"h":223.2,"l":222.92,"n":647,"o":222.98,"t":"2026-10-09T19:35:00Z","v":26468,"vw":223.067041},{"c":223.305,"h":223.46,"l":223.18,"n":691,"o":223.19,"t":"2026-10-09T19:40:00Z","v":26172,"vw":223.312758},{"c":222.94,"h":223.43,"l":222.64,"n":1044,"o":223.42,"t":"2026-10-09T19:45:00Z","v":42151,"vw":222.891747},{"c":222.08,"h":222.84,"l":222.05,"n":1923,"o":222.84,"t":"2026-10-09T19:50:00Z","v":85318,"vw":222.29908},{"c":222.41,"h":222.5,"l":221.845,"n":4985,"o":222.05,"t":"2026-10-09T19:55:00Z","v":243653,"vw":222.312305},{"c":222.2733,"h":222.41,"l":222.2733,"n":167,"o":222.41,"t":"2026-10-09T20:00:00Z","v":802933,"vw":222.351374},{"c":222.51,"h":222.61,"l":222.51,"n":6,"o":222.61,"t":"2026-10-12T13:25:00Z","v":728,"vw":222.525198},{"c":222.27,"h":222.46,"l":221.41,"n":350,"o":222.41,"t":"2026-10-12T13:30:00Z","v":25054,"vw":222.332231},{"c":220.67,"h":222.6357,"l":220.67,"n":420,"o":222.4,"t":"2026-10-12T13:35:00Z","v":11442,"vw":221.513777},{"c":220.62,"h":221.1775,"l":220.34,"n":446,"o":220.41,"t":"2026-10-12T13:40:00Z","v":14982,"vw":220.767314},{"c":221.87,"h":221.87,"l":220.86,"n":385,"o":220.86,"t":"2026-10-12T13:45:00Z","v":9134,"vw":221.380977},{"c":222.435,"h":222.46,"l":221.985,"n":393,"o":221.985,"t":"2026-10-12T13:50:00Z","v":12848,"vw":222.213139},{"c":222.68,"h":222.68,"l":222.18,"n":572,"o":222.58,"t":"2026-10-12T13:55:00Z","v":30566,"vw":222.319565},{"c":222.53,"h":222.89,"l":222.53,"n":455,"o":222.8,"t":"2026-10-12T14:00:00Z","v":13576,"vw":222.717472},{"c":223.89,"h":223.89,"l":222.62,"n":610,"o":222.62,"t":"2026-10-12T14:05:00Z","v":21685,"vw":223.043838},{"c":224.54,"h":224.99,"l":223.99,"n":482,"o":223.99,"t":"2026-10-12T14:10:00Z","v":16506,"vw":224.537454},{"c":225.0394,"h":225.09,"l":224.7,"n":420,"o":224.7,"t":"2026-10-12T14:15:00Z","v":16044,"vw":224.804524},{"c":224.935,"h":225.37,"l":224.72,"n":673,"o":225.1,"t":"2026-10-12T14:20:00Z","v":28211,"vw":225.163105},{"c":225.46,"h":225.46,"l":224.925,"n":479,"o":224.93,"t":"2026-10-12T14:25:00Z","v":12960,"vw":225.196341},{"c":225.69,"h":225.9,"l":225.455,"n":556,"o":225.455,"t":"2026-10-12T14:30:00Z","v":21981,"vw":225.754456},{"c":225.96,"h":226,"l":225.56,"n":641,"o":225.81,"t":"2026-10-12T14:35:00Z","v":27569,"vw":225.721679},{"c":226.095,"h":226.28,"l":225.605,"n":379,"o":225.815,"t":"2026-10-12T14:40:00Z","v":10721,"vw":225.963237},{"c":226.4,"h":226.66,"l":226.095,"n":608,"o":226.26,"t":"2026-10-12T14:45:00Z","v":20635,"vw":226.383218},{"c":226.94,"h":227.175,"l":226.45,"n":489,"o":226.45,"t":"2026-10-12T14:50:00Z","v":15469,"vw":226.779735},{"c":226.95,"h":227.08,"l":226.76,"n":546,"o":226.87,"t":"2026-10-12T14:55:00Z","v":52189,"vw":226.874056},{"c":226.745,"h":227.19,"l":226.7,"n":464,"o":226.945,"t":"2026-10-12T15:00:00Z","v":13852,"vw":226.832148},{"c":226.96,"h":226.96,"l":226.645,"n":607,"o":226.725,"t":"2026-10-12T15:05:00Z","v":29766,"vw":226.756707},{"c":226.81,"h":227.015,"l":226.76,"n":354,"o":227.01,"t":"2026-10-12T15:10:00Z","v":9062,"vw":226.919706},{"c":226.61,"h":226.855,"l":226.525,"n":494,"o":226.81,"t":"2026-10-12T15:15:00Z","v":15867,"vw":226.687359},{"c":227.46,"h":227.51,"l":226.61,"n":489,"o":226.69,"t":"2026-10-12T15:20:00Z","v":13735,"vw":227.047211},{"c":227.11,"h":227.485,"l":227.11,"n":805,"o":227.47,"t":"2026-10-12T15:25:00Z","v":23070,"vw":227.299901},{"c":227.06,"h":227.35,"l":226.99,"n":528,"o":227.105,"t":"2026-10-12T15:30:00Z","v":11325,"vw":227.120044},{"c":227.26,"h":227.27,"l":227.02,"n":470,"o":227.02,"t":"2026-10-12T15:35:00Z","v":8510,"vw":227.151095},{"c":227.22,"h":227.27,"l":227.13,"n":520,"o":227.19,"t":"2026-10-12T15:40:00Z","v":10570,"vw":227.18927},{"c":226.87,"h":227.21,"l":226.73,"n":663,"o":227.21,"t":"2026-10-12T15:45:00Z","v":20873,"vw":226.976806},{"c":226.94,"h":227.015,"l":226.81,"n":561,"o":226.92,"t":"2026-10-12T15:50:00Z","v":16597,"vw":226.920787},{"c":226.81,"h":227,"l":226.65,"n":449,"o":226.89,"t":"2026-10-12T15:55:00Z","v":9689,"vw":226.76174},{"c":226.92,"h":227.02,"l":226.83,"n":410,"o":226.96,"t":"2026-10-12T16:00:00Z","v":9029,"vw":226.937143},{"c":226.975,"h":227.2,"l":226.905,"n":457,"o":226.905,"t":"2026-10-12T16:05:00Z","v":13672,"vw":227.008361},{"c":226.8,"h":227.07,"l":226.68,"n":460,"o":226.9,"t":"2026-10-12T16:10:00Z","v":12444,"vw":226.869659},{"c":226.595,"h":226.695,"l":226.49,"n":497,"o":226.61,"t":"2026-10-12T16:15:00Z","v":12769,"vw":226.593336},{"c":226.43,"h":226.68,"l":226.37,"n":441,"o":226.58,"t":"2026-10-12T16:20:00Z","v":9866,"vw":226.539944},{"c":226.22,"h":226.31,"l":226.11,"n":436,"o":226.295,"t":"2026-10-12T16:25:00Z","v":8615,"vw":226.222348},{"c":226.095,"h":226.27,"l":226.075,"n":441,"o":226.255,"t":"2026-10-12T16:30:00Z","v":11762,"vw":226.147984},{"c":225.67,"h":226.305,"l":225.67,"n":733,"o":226.08,"t":"2026-10-12T16:35:00Z","v":25723,"vw":226.000902},{"c":225.655,"h":225.76,"l":225.52,"n":246,"o":225.52,"t":"2026-10-12T16:40:00Z","v":4139,"vw":225.669925},{"c":225.73,"h":225.88,"l":225.68,"n":491,"o":225.71,"t":"2026-10-12T16:45:00Z","v":14432,"vw":225.784814},{"c":225.765,"h":225.87,"l":225.6,"n":480,"o":225.68,"t":"2026-10-12T16:50:00Z","v":11402,"vw":225.698332},{"c":226.02,"h":226.02,"l":225.8699,"n":400,"o":225.8699,"t":"2026-10-12T16:55:00Z","v":7475,"vw":225.953575},{"c":225.8,"h":226.1,"l":225.77,"n":466,"o":225.9,"t":"2026-10-12T17:00:00Z","v":12640,"vw":225.949609},{"c":225.7,"h":225.91,"l":225.6,"n":352,"o":225.795,"t":"2026-10-12T17:05:00Z","v":6430,"vw":225.733217},{"c":225.77,"h":225.89,"l":225.61,"n":506,"o":225.7,"t":"2026-10-12T17:10:00Z","v":9953,"vw":225.744857},{"c":225.94,"h":225.95,"l":225.67,"n":456,"o":225.67,"t":"2026-10-12T17:15:00Z","v":11143,"vw":225.819592},{"c":225.28,"h":225.93,"l":225.215,"n":612,"o":225.905,"t":"2026-10-12T17:20:00Z","v":20256,"vw":225.564531},{"c":225.29,"h":225.64,"l":225.28,"n":345,"o":225.28,"t":"2026-10-12T17:25:00Z","v":10926,"vw":225.46248},{"c":225.5,"h":225.5,"l":225.31,"n":425,"o":225.38,"t":"2026-10-12T17:30:00Z","v":8088,"vw":225.400511},{"c":225.77,"h":225.77,"l":225.43,"n":346,"o":225.53,"t":"2026-10-12T17:35:00Z","v":5470,"vw":225.541746},{"c":225.59,"h":225.91,"l":225.59,"n":385,"o":225.78,"t":"2026-10-12T17:40:00Z","v":9411,"vw":225.697684},{"c":224.99,"h":225.55,"l":224.9,"n":817,"o":225.52,"t":"2026-10-12T17:45:00Z","v":52112,"vw":225.204162},{"c":225.8544,"h":225.8544,"l":224.81,"n":564,"o":224.865,"t":"2026-10-12T17:50:00Z","v":16387,"vw":225.296633},{"c":225.72,"h":226,"l":225.57,"n":447,"o":225.725,"t":"2026-10-12T17:55:00Z","v":11929,"vw":225.794324},{"c":225.225,"h":225.56,"l":225.14,"n":503,"o":225.52,"t":"2026-10-12T18:00:00Z","v":13129,"vw":225.369254},{"c":225.27,"h":225.325,"l":225.07,"n":667,"o":225.2,"t":"2026-10-12T18:05:00Z","v":19944,"vw":225.191255},{"c":225.285,"h":225.36,"l":225.18,"n":275,"o":225.32,"t":"2026-10-12T18:10:00Z","v":7133,"vw":225.304221},{"c":225.18,"h":225.37,"l":225.06,"n":555,"o":225.305,"t":"2026-10-12T18:15:00Z","v":16624,"vw":225.214297},{"c":225.3,"h":225.39,"l":225.175,"n":397,"o":225.175,"t":"2026-10-12T18:20:00Z","v":9479,"vw":225.300137},{"c":225.315,"h":225.445,"l":225.23,"n":349,"o":225.39,"t":"2026-10-12T18:25:00Z","v":6419,"vw":225.337053},{"c":225.4,"h":225.4,"l":225.2,"n":485,"o":225.305,"t":"2026-10-12T18:30:00Z","v":10331,"vw":225.271537},{"c":225.52,"h":225.56,"l":225.1,"n":556,"o":225.29,"t":"2026-10-12T18:35:00Z","v":13779,"vw":225.260595},{"c":225.48,"h":225.48,"l":225.15,"n":630,"o":225.42,"t":"2026-10-12T18:40:00Z","v":29018,"vw":225.279144},{"c":225.955,"h":226.08,"l":225.46,"n":470,"o":225.485,"t":"2026-10-12T18:45:00Z","v":10969,"vw":225.742152},{"c":225.77,"h":226.1,"l":225.77,"n":586,"o":225.95,"t":"2026-10-12T18:50:00Z","v":21275,"vw":225.964337},{"c":225.75,"h":225.85,"l":225.69,"n":525,"o":225.77,"t":"2026-10-12T18:55:00Z","v":11520,"vw":225.794306},{"c":225.925,"h":226.03,"l":225.65,"n":555,"o":225.75,"t":"2026-10-12T19:00:00Z","v":13757,"vw":225.846237},{"c":226,"h":226.04,"l":225.86,"n":649,"o":225.925,"t":"2026-10-12T19:05:00Z","v":16503,"vw":225.937951},{"c":225.735,"h":226.27,"l":225.7,"n":797,"o":226,"t":"2026-10-12T19:10:00Z","v":34530,"vw":225.991502},{"c":225.86,"h":226.02,"l":225.735,"n":637,"o":225.735,"t":"2026-10-12T19:15:00Z","v":24694,"vw":225.948452},{"c":225.765,"h":225.83,"l":225.72,"n":642,"o":225.8,"t":"2026-10-12T19:20:00Z","v":18159,"vw":225.785441},{"c":225.56,"h":225.82,"l":225.15,"n":905,"o":225.765,"t":"2026-10-12T19:25:00Z","v":31041,"vw":225.462732},{"c":225.34,"h":225.5375,"l":225.28,"n":696,"o":225.5,"t":"2026-10-12T19:30:00Z","v":20302,"vw":225.418153},{"c":225.15,"h":225.42,"l":225,"n":1119,"o":225.42,"t":"2026-10-12T19:35:00Z","v":33935,"vw":225.198975},{"c":225.005,"h":225.15,"l":224.81,"n":1086,"o":225.1375,"t":"2026-10-12T19:40:00Z","v":52783,"vw":224.974772},{"c":225.14,"h":225.23,"l":224.875,"n":1002,"o":224.96,"t":"2026-10-12T19:45:00Z","v":35662,"vw":225.049054},{"c":225.92,"h":226.06,"l":225.285,"n":1760,"o":225.33,"t":"2026-10-12T19:50:00Z","v":81735,"vw":225.710474},{"c":225.88,"h":226.06,"l":225.66,"n":3630,"o":225.83,"t":"2026-10-12T19:55:00Z","v":189536,"vw":225.863725},{"c":225.84,"h":225.84,"l":225.84,"n":116,"o":225.84,"t":"2026-10-12T20:00:00Z","v":386664,"vw":225.84},{"c":225.98,"h":225.98,"l":225.98,"n":3,"o":225.98,"t":"2026-10-13T09:40:00Z","v":190,"vw":225.98},{"c":225.16,"h":225.16,"l":225.16,"n":3,"o":225.16,"t":"2026-10-13T10:55:00Z","v":263,"vw":225.16},{"c":228.315,"h":229.49,"l":226.935,"n":430,"o":227.78,"t":"2026-10-13T13:30:00Z","v":25041,"vw":227.832686},{"c":227.23,"h":228.8,"l":227.22,"n":337,"o":228.23,"t":"2026-10-13T13:35:00Z","v":11203,"vw":228.175407},{"c":226.885,"h":227.06,"l":226.37,"n":213,"o":226.78,"t":"2026-10-13T13:40:00Z","v":6530,"vw":226.768518},{"c":225.9,"h":226.59,"l":225.6,"n":279,"o":226.435,"t":"2026-10-13T13:45:00Z","v":13098,"vw":225.975775},{"c":226.1899,"h":226.21,"l":225.44,"n":290,"o":225.44,"t":"2026-10-13T13:50:00Z","v":8992,"vw":225.752248},{"c":225.655,"h":226.13,"l":225.4,"n":354,"o":225.82,"t":"2026-10-13T13:55:00Z","v":12919,"vw":225.701339},{"c":224.48,"h":225.575,"l":224.26,"n":399,"o":225.575,"t":"2026-10-13T14:00:00Z","v":8810,"vw":224.767527},{"c":224.895,"h":224.97,"l":224.335,"n":363,"o":224.36,"t":"2026-10-13T14:05:00Z","v":8698,"vw":224.668247},{"c":225.24,"h":225.455,"l":224.66,"n":407,"o":224.9,"t":"2026-10-13T14:10:00Z","v":11593,"vw":224.986491},{"c":225.795,"h":225.845,"l":225.2,"n":327,"o":225.2,"t":"2026-10-13T14:15:00Z","v":10717,"vw":225.686136},{"c":226.055,"h":226.06,"l":225.58,"n":549,"o":225.66,"t":"2026-10-13T14:20:00Z","v":43049,"vw":225.881041},{"c":226.09,"h":226.77,"l":225.91,"n":619,"o":226.05,"t":"2026-10-13T14:25:00Z","v":44527,"vw":226.378337},{"c":225.84,"h":226.14,"l":225.65,"n":1142,"o":226.095,"t":"2026-10-13T14:30:00Z","v":24025,"vw":225.995891},{"c":226.48,"h":226.915,"l":225.88,"n":583,"o":225.88,"t":"2026-10-13T14:35:00Z","v":26573,"vw":226.318055},{"c":226.47,"h":226.76,"l":226.29,"n":470,"o":226.37,"t":"2026-10-13T14:40:00Z","v":12504,"vw":226.479901},{"c":226.395,"h":226.61,"l":226.29,"n":418,"o":226.41,"t":"2026-10-13T14:45:00Z","v":12583,"vw":226.441258},{"c":226.355,"h":226.42,"l":226.14,"n":483,"o":226.23,"t":"2026-10-13T14:50:00Z","v":34911,"vw":226.281965},{"c":226.3,"h":226.58,"l":226.3,"n":435,"o":226.43,"t":"2026-10-13T14:55:00Z","v":13772,"vw":226.427713},{"c":226.325,"h":226.33,"l":226.085,"n":320,"o":226.28,"t":"2026-10-13T15:00:00Z","v":9002,"vw":226.213038},{"c":225.97,"h":226.235,"l":225.91,"n":292,"o":226.1653,"t":"2026-10-13T15:05:00Z","v":6779,"vw":226.088536},{"c":226.01,"h":226.125,"l":225.86,"n":600,"o":225.965,"t":"2026-10-13T15:10:00Z","v":31583,"vw":225.96101},{"c":226.225,"h":226.25,"l":225.98,"n":365,"o":225.985,"t":"2026-10-13T15:15:00Z","v":14839,"vw":226.100451},{"c":226.26,"h":226.41,"l":226.205,"n":356,"o":226.205,"t":"2026-10-13T15:20:00Z","v":13650,"vw":226.265246},{"c":226.47,"h":226.51,"l":226.12,"n":401,"o":226.16,"t":"2026-10-13T15:25:00Z","v":9730,"vw":226.292379},{"c":226.3,"h":226.375,"l":226.26,"n":220,"o":226.35,"t":"2026-10-13T15:30:00Z","v":6041,"vw":226.337192},{"c":226.52,"h":226.52,"l":226.37,"n":346,"o":226.44,"t":"2026-10-13T15:35:00Z","v":7362,"vw":226.44221},{"c":226.66,"h":226.749,"l":226.34,"n":376,"o":226.47,"t":"2026-10-13T15:40:00Z","v":9242,"vw":226.513021},{"c":226.34,"h":226.68,"l":226.29,"n":294,"o":226.6,"t":"2026-10-13T15:45:00Z","v":7423,"vw":226.453595},{"c":226.56,"h":226.575,"l":226.43,"n":257,"o":226.43,"t":"2026-10-13T15:50:00Z","v":5318,"vw":226.521594},{"c":226.745,"h":226.76,"l":226.41,"n":284,"o":226.505,"t":"2026-10-13T15:55:00Z","v":6138,"vw":226.530835},{"c":226.17,"h":226.79,"l":226.17,"n":371,"o":226.6925,"t":"2026-10-13T16:00:00Z","v":10079,"vw":226.46756},{"c":226.2278,"h":226.3926,"l":226.11,"n":249,"o":226.11,"t":"2026-10-13T16:05:00Z","v":5522,"vw":226.237875},{"c":226.13,"h":226.34,"l":225.995,"n":427,"o":226.22,"t":"2026-10-13T16:10:00Z","v":10929,"vw":226.19},{"c":225.94,"h":226.19,"l":225.925,"n":336,"o":226.18,"t":"2026-10-13T16:15:00Z","v":12373,"vw":226.066884},{"c":226.05,"h":226.12,"l":225.92,"n":247,"o":225.975,"t":"2026-10-13T16:20:00Z","v":5302,"vw":226.02},{"c":225.34,"h":225.96,"l":225.31,"n":243,"o":225.96,"t":"2026-10-13T16:25:00Z","v":5228,"vw":225.680735},{"c":225.32,"h":225.47,"l":225.17,"n":415,"o":225.32,"t":"2026-10-13T16:30:00Z","v":14118,"vw":225.331259},{"c":224.79,"h":225.21,"l":224.66,"n":596,"o":225.21,"t":"2026-10-13T16:35:00Z","v":43992,"vw":224.875145},{"c":225.05,"h":225.05,"l":224.755,"n":319,"o":224.755,"t":"2026-10-13T16:40:00Z","v":10770,"vw":224.839325},{"c":224.83,"h":225.03,"l":224.77,"n":408,"o":225.03,"t":"2026-10-13T16:45:00Z","v":20869,"vw":224.89308},{"c":224.7,"h":224.83,"l":224.62,"n":278,"o":224.8,"t":"2026-10-13T16:50:00Z","v":11317,"vw":224.72687},{"c":224.725,"h":224.82,"l":224.54,"n":439,"o":224.67,"t":"2026-10-13T16:55:00Z","v":22634,"vw":224.680534},{"c":224.69,"h":224.83,"l":224.63,"n":329,"o":224.7,"t":"2026-10-13T17:00:00Z","v":18371,"vw":224.690034},{"c":224.82,"h":224.92,"l":224.67,"n":371,"o":224.68,"t":"2026-10-13T17:05:00Z","v":20845,"vw":224.778474},{"c":224.94,"h":224.94,"l":224.7,"n":436,"o":224.82,"t":"2026-10-13T17:10:00Z","v":27958,"vw":224.74475},{"c":225.02,"h":225.02,"l":224.8,"n":418,"o":224.94,"t":"2026-10-13T17:15:00Z","v":13097,"vw":224.880658},{"c":225.07,"h":225.3222,"l":225.07,"n":313,"o":225.2,"t":"2026-10-13T17:20:00Z","v":6067,"vw":225.191351},{"c":225.11,"h":225.165,"l":225.07,"n":171,"o":225.155,"t":"2026-10-13T17:25:00Z","v":3277,"vw":225.14864},{"c":225.2,"h":225.33,"l":225.17,"n":397,"o":225.17,"t":"2026-10-13T17:30:00Z","v":9390,"vw":225.217575},{"c":224.96,"h":225.25,"l":224.875,"n":475,"o":225.25,"t":"2026-10-13T17:35:00Z","v":23816,"vw":224.968388},{"c":224.93,"h":225.05,"l":224.84,"n":403,"o":224.97,"t":"2026-10-13T17:40:00Z","v":25240,"vw":224.910177},{"c":224.76,"h":224.94,"l":224.73,"n":347,"o":224.94,"t":"2026-10-13T17:45:00Z","v":9702,"vw":224.7674},{"c":224.615,"h":224.765,"l":224.615,"n":246,"o":224.76,"t":"2026-10-13T17:50:00Z","v":4802,"vw":224.691385},{"c":224.73,"h":224.8,"l":224.47,"n":477,"o":224.57,"t":"2026-10-13T17:55:00Z","v":15526,"vw":224.632008},{"c":224.45,"h":224.7,"l":224.34,"n":296,"o":224.7,"t":"2026-10-13T18:00:00Z","v":6252,"vw":224.487584},{"c":224.725,"h":224.78,"l":224.455,"n":269,"o":224.455,"t":"2026-10-13T18:05:00Z","v":5761,"vw":224.593836},{"c":224.56,"h":224.88,"l":224.55,"n":371,"o":224.73,"t":"2026-10-13T18:10:00Z","v":10249,"vw":224.711568},{"c":224.66,"h":224.66,"l":224.4901,"n":224,"o":224.4901,"t":"2026-10-13T18:15:00Z","v":5277,"vw":224.594903},{"c":224.765,"h":224.78,"l":224.63,"n":237,"o":224.67,"t":"2026-10-13T18:20:00Z","v":5776,"vw":224.686966},{"c":224.94,"h":225.06,"l":224.49,"n":531,"o":224.8,"t":"2026-10-13T18:25:00Z","v":18430,"vw":224.661321},{"c":225.03,"h":225.11,"l":224.91,"n":136,"o":224.94,"t":"2026-10-13T18:30:00Z","v":2433,"vw":225.015625},{"c":224.72,"h":225.06,"l":224.72,"n":364,"o":225.03,"t":"2026-10-13T18:35:00Z","v":10069,"vw":224.958759},{"c":225.135,"h":225.3,"l":224.6,"n":371,"o":224.675,"t":"2026-10-13T18:40:00Z","v":10736,"vw":224.927483},{"c":225.07,"h":225.125,"l":224.99,"n":258,"o":225.105,"t":"2026-10-13T18:45:00Z","v":4928,"vw":225.050061},{"c":225.25,"h":225.28,"l":224.96,"n":376,"o":225.03,"t":"2026-10-13T18:50:00Z","v":9609,"vw":225.109702},{"c":225.395,"h":225.395,"l":225.2,"n":214,"o":225.2,"t":"2026-10-13T18:55:00Z","v":3978,"vw":225.308052},{"c":225.43,"h":225.43,"l":225.2753,"n":264,"o":225.4,"t":"2026-10-13T19:00:00Z","v":9976,"vw":225.306703},{"c":225.47,"h":225.54,"l":225.37,"n":331,"o":225.37,"t":"2026-10-13T19:05:00Z","v":7876,"vw":225.44687},{"c":225.41,"h":225.69,"l":225.41,"n":357,"o":225.55,"t":"2026-10-13T19:10:00Z","v":9924,"vw":225.562496},{"c":225.455,"h":225.7,"l":225.41,"n":347,"o":225.42,"t":"2026-10-13T19:15:00Z","v":16845,"vw":225.531268},{"c":225.365,"h":225.38,"l":225.235,"n":381,"o":225.37,"t":"2026-10-13T19:20:00Z","v":7869,"vw":225.334924},{"c":225.4,"h":225.43,"l":225.29,"n":354,"o":225.37,"t":"2026-10-13T19:25:00Z","v":8945,"vw":225.350124},{"c":225.3,"h":225.53,"l":225.24,"n":586,"o":225.415,"t":"2026-10-13T19:30:00Z","v":13632,"vw":225.38577},{"c":225.475,"h":225.5,"l":225.18,"n":549,"o":225.3,"t":"2026-10-13T19:35:00Z","v":14970,"vw":225.324609},{"c":225.415,"h":225.665,"l":225.288,"n":743,"o":225.53,"t":"2026-10-13T19:40:00Z","v":19597,"vw":225.498263},{"c":225.545,"h":225.545,"l":225.2,"n":556,"o":225.46,"t":"2026-10-13T19:45:00Z","v":13895,"vw":225.373366},{"c":225.54,"h":225.76,"l":225.27,"n":1138,"o":225.64,"t":"2026-10-13T19:50:00Z","v":43293,"vw":225.450935},{"c":225.62,"h":225.79,"l":225.505,"n":3211,"o":225.505,"t":"2026-10-13T19:55:00Z","v":108486,"vw":225.628232},{"c":225.68,"h":225.68,"l":225.68,"n":138,"o":225.68,"t":"2026-10-13T20:00:00Z","v":401821,"vw":225.68},{"c":225.69,"h":225.69,"l":225.69,"n":5,"o":225.69,"t":"2026-10-14T08:30:00Z","v":381,"vw":225.69},{"c":225.3,"h":225.3,"l":225,"n":5,"o":225,"t":"2026-10-14T13:15:00Z","v":450,"vw":225.075},{"c":226.83,"h":227.49,"l":226.83,"n":15,"o":227.4,"t":"2026-10-14T13:25:00Z","v":903,"vw":227.315715},{"c":227.06,"h":228.165,"l":226.22,"n":416,"o":226.99,"t":"2026-10-14T13:30:00Z","v":27452,"vw":227.001918},{"c":226.64,"h":227.275,"l":225.97,"n":314,"o":226.13,"t":"2026-10-14T13:35:00Z","v":10815,"vw":226.426404},{"c":227.01,"h":227.06,"l":226.435,"n":271,"o":226.5,"t":"2026-10-14T13:40:00Z","v":10200,"vw":226.645721},{"c":225.94,"h":227.005,"l":225.94,"n":464,"o":227,"t":"2026-10-14T13:45:00Z","v":11737,"vw":226.733043},{"c":226.14,"h":226.54,"l":225.945,"n":338,"o":226.05,"t":"2026-10-14T13:50:00Z","v":9512,"vw":226.196838},{"c":226.21,"h":226.56,"l":226.21,"n":322,"o":226.3,"t":"2026-10-14T13:55:00Z","v":7583,"vw":226.396351},{"c":226.27,"h":226.63,"l":225.9725,"n":561,"o":226.21,"t":"2026-10-14T14:00:00Z","v":14453,"vw":226.242355},{"c":226.28,"h":226.5,"l":226.075,"n":549,"o":226.075,"t":"2026-10-14T14:05:00Z","v":12001,"vw":226.296562},{"c":225.75,"h":226.53,"l":225.75,"n":534,"o":226.42,"t":"2026-10-14T14:10:00Z","v":15600,"vw":226.157937},{"c":225.92,"h":226.11,"l":225.835,"n":492,"o":225.88,"t":"2026-10-14T14:15:00Z","v":13985,"vw":225.939335},{"c":226.225,"h":226.34,"l":225.71,"n":363,"o":225.78,"t":"2026-10-14T14:20:00Z","v":8569,"vw":226.033562},{"c":226.145,"h":226.2958,"l":225.98,"n":305,"o":226.195,"t":"2026-10-14T14:25:00Z","v":10188,"vw":226.142386},{"c":226.44,"h":226.475,"l":226.14,"n":676,"o":226.14,"t":"2026-10-14T14:30:00Z","v":15367,"vw":226.36765},{"c":226.39,"h":226.585,"l":226.31,"n":555,"o":226.42,"t":"2026-10-14T14:35:00Z","v":13781,"vw":226.472755},{"c":226.485,"h":226.54,"l":226.2333,"n":416,"o":226.39,"t":"2026-10-14T14:40:00Z","v":9247,"vw":226.426225},{"c":226.585,"h":226.62,"l":226.18,"n":464,"o":226.485,"t":"2026-10-14T14:45:00Z","v":10553,"vw":226.402679},{"c":226.57,"h":226.73,"l":226.49,"n":353,"o":226.58,"t":"2026-10-14T14:50:00Z","v":6838,"vw":226.607826},{"c":226.59,"h":226.79,"l":226.47,"n":334,"o":226.605,"t":"2026-10-14T14:55:00Z","v":8829,"vw":226.650196},{"c":226.845,"h":226.96,"l":226.73,"n":276,"o":226.73,"t":"2026-10-14T15:00:00Z","v":5666,"vw":226.84054},{"c":227.23,"h":227.23,"l":226.825,"n":430,"o":226.95,"t":"2026-10-14T15:05:00Z","v":11735,"vw":226.966585},{"c":227.4,"h":227.7,"l":227.14,"n":602,"o":227.14,"t":"2026-10-14T15:10:00Z","v":23366,"vw":227.453621},{"c":227.48,"h":227.635,"l":227.05,"n":787,"o":227.52,"t":"2026-10-14T15:15:00Z","v":30944,"vw":227.352108},{"c":227.82,"h":227.93,"l":227.425,"n":407,"o":227.435,"t":"2026-10-14T15:20:00Z","v":13803,"vw":227.611388},{"c":227.71,"h":227.99,"l":227.69,"n":479,"o":227.82,"t":"2026-10-14T15:25:00Z","v":16387,"vw":227.845987},{"c":227.8032,"h":227.8032,"l":227.61,"n":382,"o":227.71,"t":"2026-10-14T15:30:00Z","v":10161,"vw":227.717766},{"c":228.065,"h":228.14,"l":227.83,"n":467,"o":227.83,"t":"2026-10-14T15:35:00Z","v":11967,"vw":228.038709},{"c":227.9,"h":228.03,"l":227.74,"n":512,"o":227.98,"t":"2026-10-14T15:40:00Z","v":11872,"vw":227.916858},{"c":227.955,"h":228.01,"l":227.76,"n":447,"o":227.76,"t":"2026-10-14T15:45:00Z","v":11971,"vw":227.902299},{"c":227.765,"h":228.045,"l":227.72,"n":394,"o":227.88,"t":"2026-10-14T15:50:00Z","v":13767,"vw":227.878257},{"c":227.895,"h":227.99,"l":227.6,"n":459,"o":227.785,"t":"2026-10-14T15:55:00Z","v":11142,"vw":227.764692},{"c":227.755,"h":227.89,"l":227.59,"n":517,"o":227.89,"t":"2026-10-14T16:00:00Z","v":17227,"vw":227.76892},{"c":227.89,"h":227.97,"l":227.81,"n":378,"o":227.825,"t":"2026-10-14T16:05:00Z","v":7238,"vw":227.893133},{"c":227.87,"h":228.08,"l":227.87,"n":337,"o":227.91,"t":"2026-10-14T16:10:00Z","v":9884,"vw":227.985799},{"c":227.8,"h":227.99,"l":227.8,"n":345,"o":227.93,"t":"2026-10-14T16:15:00Z","v":6004,"vw":227.913458},{"c":228.21,"h":228.21,"l":227.86,"n":676,"o":227.95,"t":"2026-10-14T16:20:00Z","v":15213,"vw":228.008643},{"c":228.43,"h":228.43,"l":228.17,"n":551,"o":228.2,"t":"2026-10-14T16:25:00Z","v":8887,"vw":228.310094},{"c":228.48,"h":228.625,"l":228.4,"n":678,"o":228.4,"t":"2026-10-14T16:30:00Z","v":14572,"vw":228.525724},{"c":228.54,"h":228.66,"l":228.38,"n":540,"o":228.485,"t":"2026-10-14T16:35:00Z","v":17086,"vw":228.536812},{"c":228.42,"h":228.705,"l":228.35,"n":585,"o":228.5,"t":"2026-10-14T16:40:00Z","v":16442,"vw":228.475198},{"c":228.14,"h":228.425,"l":228.1,"n":329,"o":228.415,"t":"2026-10-14T16:45:00Z","v":6500,"vw":228.269925},{"c":228.655,"h":228.655,"l":228.08,"n":479,"o":228.08,"t":"2026-10-14T16:50:00Z","v":10982,"vw":228.325372},{"c":228.825,"h":228.89,"l":228.685,"n":429,"o":228.685,"t":"2026-10-14T16:55:00Z","v":11618,"vw":228.779435},{"c":228.61,"h":228.83,"l":228.61,"n":292,"o":228.83,"t":"2026-10-14T17:00:00Z","v":8640,"vw":228.705784},{"c":228.56,"h":228.8,"l":228.56,"n":294,"o":228.74,"t":"2026-10-14T17:05:00Z","v":5718,"vw":228.71287},{"c":228.69,"h":228.76,"l":228.49,"n":377,"o":228.7,"t":"2026-10-14T17:10:00Z","v":8151,"vw":228.60906},{"c":228.655,"h":228.785,"l":228.57,"n":383,"o":228.57,"t":"2026-10-14T17:15:00Z","v":6689,"vw":228.689604},{"c":228.68,"h":228.8,"l":228.63,"n":420,"o":228.65,"t":"2026-10-14T17:20:00Z","v":13637,"vw":228.678631},{"c":228.83,"h":229,"l":228.61,"n":543,"o":228.79,"t":"2026-10-14T17:25:00Z","v":10602,"vw":228.793568},{"c":228.8022,"h":228.81,"l":228.6501,"n":341,"o":228.69,"t":"2026-10-14T17:30:00Z","v":7244,"vw":228.768536},{"c":228.915,"h":229.01,"l":228.77,"n":510,"o":228.77,"t":"2026-10-14T17:35:00Z","v":9821,"vw":228.928682},{"c":228.435,"h":228.925,"l":228.435,"n":395,"o":228.925,"t":"2026-10-14T17:40:00Z","v":7967,"vw":228.762634},{"c":228.38,"h":228.67,"l":228.38,"n":486,"o":228.52,"t":"2026-10-14T17:45:00Z","v":8917,"vw":228.540179},{"c":228.18,"h":228.47,"l":228.14,"n":629,"o":228.4,"t":"2026-10-14T17:50:00Z","v":9941,"vw":228.330167},{"c":228.25,"h":228.32,"l":228.08,"n":806,"o":228.295,"t":"2026-10-14T17:55:00Z","v":12680,"vw":228.237169},{"c":228.3,"h":228.39,"l":228.23,"n":634,"o":228.23,"t":"2026-10-14T18:00:00Z","v":11498,"vw":228.327677},{"c":228.145,"h":228.45,"l":228.14,"n":361,"o":228.3,"t":"2026-10-14T18:05:00Z","v":8894,"vw":228.341926},{"c":228.45,"h":228.505,"l":228.23,"n":491,"o":228.23,"t":"2026-10-14T18:10:00Z","v":11617,"vw":228.35301},{"c":228.46,"h":228.58,"l":228.3901,"n":432,"o":228.3901,"t":"2026-10-14T18:15:00Z","v":8028,"vw":228.500236},{"c":228.58,"h":228.72,"l":228.37,"n":543,"o":228.495,"t":"2026-10-14T18:20:00Z","v":12378,"vw":228.504401},{"c":228.63,"h":228.69,"l":228.4801,"n":574,"o":228.505,"t":"2026-10-14T18:25:00Z","v":9834,"vw":228.582953},{"c":228.401,"h":228.63,"l":228.39,"n":417,"o":228.63,"t":"2026-10-14T18:30:00Z","v":8224,"vw":228.516657},{"c":228.795,"h":228.795,"l":228.505,"n":497,"o":228.54,"t":"2026-10-14T18:35:00Z","v":14053,"vw":228.596256},{"c":228.935,"h":228.95,"l":228.665,"n":534,"o":228.72,"t":"2026-10-14T18:40:00Z","v":16869,"vw":228.822538},{"c":229.0275,"h":229.145,"l":228.8,"n":544,"o":228.9225,"t":"2026-10-14T18:45:00Z","v":14347,"vw":228.948656},{"c":229.01,"h":229.045,"l":228.83,"n":677,"o":229.0325,"t":"2026-10-14T18:50:00Z","v":18474,"vw":228.941333},{"c":228.7675,"h":229,"l":228.68,"n":682,"o":228.905,"t":"2026-10-14T18:55:00Z","v":21368,"vw":228.865196},{"c":228.87,"h":228.97,"l":228.645,"n":551,"o":228.78,"t":"2026-10-14T19:00:00Z","v":13492,"vw":228.784049},{"c":228.905,"h":229.075,"l":228.85,"n":516,"o":228.86,"t":"2026-10-14T19:05:00Z","v":15230,"vw":228.929888},{"c":228.6225,"h":229.05,"l":228.605,"n":503,"o":228.89,"t":"2026-10-14T19:10:00Z","v":11140,"vw":228.811391},{"c":228.82,"h":229,"l":228.73,"n":715,"o":228.73,"t":"2026-10-14T19:15:00Z","v":16725,"vw":228.864399},{"c":228.5,"h":228.91,"l":228.5,"n":752,"o":228.82,"t":"2026-10-14T19:20:00Z","v":17108,"vw":228.694416},{"c":229.11,"h":229.225,"l":228.455,"n":793,"o":228.5,"t":"2026-10-14T19:25:00Z","v":22130,"vw":228.714018},{"c":229.45,"h":229.65,"l":229.02,"n":821,"o":229.09,"t":"2026-10-14T19:30:00Z","v":25814,"vw":229.224921},{"c":229.58,"h":229.66,"l":229.39,"n":802,"o":229.49,"t":"2026-10-14T19:35:00Z","v":22538,"vw":229.534603},{"c":229.675,"h":229.73,"l":229.56,"n":847,"o":229.65,"t":"2026-10-14T19:40:00Z","v":24075,"vw":229.642104},{"c":229.695,"h":229.76,"l":229.45,"n":991,"o":229.63,"t":"2026-10-14T19:45:00Z","v":29398,"vw":229.617967},{"c":230.035,"h":230.415,"l":229.77,"n":1785,"o":229.77,"t":"2026-10-14T19:50:00Z","v":68270,"vw":230.145886},{"c":230.61,"h":230.67,"l":229.92,"n":5278,"o":229.92,"t":"2026-10-14T19:55:00Z","v":189567,"vw":230.401505},{"c":231.03,"h":231.03,"l":230.57,"n":150,"o":230.57,"t":"2026-10-14T20:00:00Z","v":516827,"vw":230.571091},{"c":230.45,"h":230.45,"l":230.45,"n":4,"o":230.45,"t":"2026-10-14T20:10:00Z","v":401,"vw":230.45},{"c":230.57,"h":230.57,"l":230.57,"n":2,"o":230.57,"t":"2026-10-14T20:15:00Z","v":1949,"vw":230.57},{"c":231.1,"h":231.12,"l":231.1,"n":6,"o":231.12,"t":"2026-10-14T22:30:00Z","v":400,"vw":231.111736},{"c":231.03,"h":231.03,"l":231.03,"n":3,"o":231.03,"t":"2026-10-14T22:45:00Z","v":199,"vw":231.03},{"c":232.25,"h":232.25,"l":232.25,"n":1,"o":232.25,"t":"2026-10-15T11:00:00Z","v":200,"vw":232.25},{"c":232.25,"h":232.25,"l":232.25,"n":5,"o":232.25,"t":"2026-10-15T11:05:00Z","v":711,"vw":232.25},{"c":232.53,"h":232.53,"l":232.53,"n":3,"o":232.53,"t":"2026-10-15T12:30:00Z","v":130,"vw":232.53},{"c":235.48,"h":235.48,"l":234,"n":25,"o":234,"t":"2026-10-15T13:25:00Z","v":1703,"vw":234.19338},{"c":234.96,"h":236.14,"l":234.115,"n":876,"o":234.56,"t":"2026-10-15T13:30:00Z","v":63181,"vw":235.129169},{"c":233.805,"h":235.52,"l":233.77,"n":797,"o":235.47,"t":"2026-10-15T13:35:00Z","v":24449,"vw":234.813615},{"c":232.33,"h":233.9,"l":232.2,"n":567,"o":233.63,"t":"2026-10-15T13:40:00Z","v":21903,"vw":233.104199},{"c":233.48,"h":233.48,"l":232.23,"n":562,"o":232.33,"t":"2026-10-15T13:45:00Z","v":13894,"vw":232.741635},{"c":234.295,"h":234.735,"l":233.545,"n":798,"o":233.5475,"t":"2026-10-15T13:50:00Z","v":30048,"vw":234.382373},{"c":234.29,"h":234.77,"l":234.14,"n":979,"o":234.415,"t":"2026-10-15T13:55:00Z","v":26565,"vw":234.44626},{"c":234.815,"h":235.78,"l":234.385,"n":781,"o":234.385,"t":"2026-10-15T14:00:00Z","v":22771,"vw":235.087553},{"c":235.92,"h":236.27,"l":234.81,"n":748,"o":234.81,"t":"2026-10-15T14:05:00Z","v":31828,"vw":235.727883},{"c":236.5397,"h":236.92,"l":235.76,"n":948,"o":236.2,"t":"2026-10-15T14:10:00Z","v":31752,"vw":236.166035},{"c":237.335,"h":237.55,"l":236.6183,"n":923,"o":236.645,"t":"2026-10-15T14:15:00Z","v":35392,"vw":237.193051},{"c":237.66,"h":238.01,"l":237.14,"n":726,"o":237.52,"t":"2026-10-15T14:20:00Z","v":22290,"vw":237.513255},{"c":237.65,"h":238.225,"l":237.64,"n":576,"o":237.79,"t":"2026-10-15T14:25:00Z","v":18479,"vw":237.961285},{"c":238.185,"h":238.4,"l":237.62,"n":693,"o":237.63,"t":"2026-10-15T14:30:00Z","v":23671,"vw":238.124471},{"c":237.055,"h":238.54,"l":237.055,"n":867,"o":238.105,"t":"2026-10-15T14:35:00Z","v":29969,"vw":237.892147},{"c":236.595,"h":237.235,"l":236.34,"n":537,"o":237.225,"t":"2026-10-15T14:40:00Z","v":19752,"vw":236.940971},{"c":236.96,"h":236.96,"l":236.315,"n":495,"o":236.695,"t":"2026-10-15T14:45:00Z","v":13897,"vw":236.597765},{"c":237.215,"h":237.43,"l":236.92,"n":431,"o":237.16,"t":"2026-10-15T14:50:00Z","v":16797,"vw":237.295982},{"c":237.0925,"h":237.215,"l":236.56,"n":442,"o":237.215,"t":"2026-10-15T14:55:00Z","v":13199,"vw":236.986388},{"c":237.495,"h":237.7299,"l":237.14,"n":886,"o":237.33,"t":"2026-10-15T15:00:00Z","v":49386,"vw":237.496707},{"c":237.65,"h":238.33,"l":237.505,"n":796,"o":237.505,"t":"2026-10-15T15:05:00Z","v":33247,"vw":237.888449},{"c":237.215,"h":237.88,"l":237.215,"n":503,"o":237.77,"t":"2026-10-15T15:10:00Z","v":17277,"vw":237.437249},{"c":237.155,"h":237.33,"l":236.805,"n":578,"o":237.21,"t":"2026-10-15T15:15:00Z","v":19212,"vw":237.063008},{"c":236.615,"h":237.14,"l":236.615,"n":560,"o":237.135,"t":"2026-10-15T15:20:00Z","v":24106,"vw":236.901939},{"c":236.715,"h":237.25,"l":236.66,"n":503,"o":236.74,"t":"2026-10-15T15:25:00Z","v":14487,"vw":236.81785},{"c":237.07,"h":237.15,"l":236.69,"n":465,"o":236.74,"t":"2026-10-15T15:30:00Z","v":13254,"vw":236.910083},{"c":236.58,"h":237.05,"l":236.45,"n":413,"o":236.99,"t":"2026-10-15T15:35:00Z","v":12450,"vw":236.771954},{"c":235.97,"h":236.5,"l":235.935,"n":428,"o":236.4205,"t":"2026-10-15T15:40:00Z","v":9350,"vw":236.259387},{"c":236.175,"h":236.3,"l":235.94,"n":516,"o":236.055,"t":"2026-10-15T15:45:00Z","v":18998,"vw":236.164328},{"c":235.29,"h":236.175,"l":235.29,"n":469,"o":236.175,"t":"2026-10-15T15:50:00Z","v":14644,"vw":235.781829},{"c":235.31,"h":235.56,"l":235,"n":490,"o":235.2725,"t":"2026-10-15T15:55:00Z","v":18212,"vw":235.280392},{"c":235.5,"h":235.81,"l":235.23,"n":483,"o":235.46,"t":"2026-10-15T16:00:00Z","v":24211,"vw":235.519408},{"c":235.0625,"h":235.415,"l":234.895,"n":377,"o":235.415,"t":"2026-10-15T16:05:00Z","v":11776,"vw":235.128996},{"c":234.93,"h":235.38,"l":234.74,"n":342,"o":235.19,"t":"2026-10-15T16:10:00Z","v":13260,"vw":235.12255},{"c":234.85,"h":235.02,"l":234.61,"n":332,"o":234.79,"t":"2026-10-15T16:15:00Z","v":11438,"vw":234.860618},{"c":234.775,"h":235.22,"l":234.665,"n":400,"o":234.94,"t":"2026-10-15T16:20:00Z","v":16926,"vw":234.968794},{"c":235.925,"h":235.955,"l":234.815,"n":562,"o":234.815,"t":"2026-10-15T16:25:00Z","v":34864,"vw":235.425368},{"c":235.565,"h":235.95,"l":235.44,"n":506,"o":235.925,"t":"2026-10-15T16:30:00Z","v":21037,"vw":235.767645},{"c":235.53,"h":235.75,"l":235.375,"n":211,"o":235.75,"t":"2026-10-15T16:35:00Z","v":5852,"vw":235.612908},{"c":235.24,"h":235.5237,"l":235.235,"n":285,"o":235.3446,"t":"2026-10-15T16:40:00Z","v":9869,"vw":235.358546},{"c":235.305,"h":235.45,"l":235.07,"n":326,"o":235.245,"t":"2026-10-15T16:45:00Z","v":8751,"vw":235.31199},{"c":234.9,"h":235.41,"l":234.9,"n":361,"o":235.41,"t":"2026-10-15T16:50:00Z","v":9402,"vw":235.142998},{"c":234.94,"h":235.03,"l":234.94,"n":31,"o":235.03,"t":"2026-10-15T16:55:00Z","v":853,"vw":235},{"c":236.03,"h":236.22,"l":235.86,"n":336,"o":235.86,"t":"2026-10-15T18:10:00Z","v":14090,"vw":236.07983},{"c":235.675,"h":235.96,"l":235.55,"n":332,"o":235.925,"t":"2026-10-15T18:15:00Z","v":11686,"vw":235.754652},{"c":235.19,"h":235.82,"l":235.19,"n":363,"o":235.675,"t":"2026-10-15T18:20:00Z","v":10867,"vw":235.496447},{"c":234.575,"h":235.23,"l":234.46,"n":469,"o":235.17,"t":"2026-10-15T18:25:00Z","v":24839,"vw":234.804519},{"c":235.09,"h":235.15,"l":234.72,"n":402,"o":234.72,"t":"2026-10-15T18:30:00Z","v":10199,"vw":234.906854},{"c":235.48,"h":235.48,"l":235.01,"n":636,"o":235.09,"t":"2026-10-15T18:35:00Z","v":21105,"vw":235.185735},{"c":235.15,"h":235.39,"l":234.85,"n":728,"o":235.38,"t":"2026-10-15T18:40:00Z","v":35837,"vw":235.100172},{"c":234.91,"h":235.15,"l":234.91,"n":375,"o":235.14,"t":"2026-10-15T18:45:00Z","v":11675,"vw":235.02956},{"c":235.08,"h":235.08,"l":234.81,"n":348,"o":234.96,"t":"2026-10-15T18:50:00Z","v":11498,"vw":234.936849},{"c":234.91,"h":235.04,"l":234.8,"n":441,"o":234.985,"t":"2026-10-15T18:55:00Z","v":12522,"vw":234.938035},{"c":234.955,"h":235.19,"l":234.905,"n":600,"o":234.905,"t":"2026-10-15T19:00:00Z","v":23778,"vw":235.068234},{"c":235.3,"h":235.33,"l":234.835,"n":504,"o":234.975,"t":"2026-10-15T19:05:00Z","v":14923,"vw":235.038302},{"c":235.18,"h":235.24,"l":235.015,"n":511,"o":235.195,"t":"2026-10-15T19:10:00Z","v":15186,"vw":235.134997},{"c":234.82,"h":235.15,"l":234.755,"n":575,"o":235.15,"t":"2026-10-15T19:15:00Z","v":14435,"vw":234.951098},{"c":234.81,"h":235.03,"l":234.64,"n":556,"o":234.76,"t":"2026-10-15T19:20:00Z","v":14603,"vw":234.836184},{"c":235.15,"h":235.15,"l":234.78,"n":737,"o":234.9,"t":"2026-10-15T19:25:00Z","v":24808,"vw":234.963528},{"c":234.91,"h":235.195,"l":234.815,"n":745,"o":235.11,"t":"2026-10-15T19:30:00Z","v":28000,"vw":234.984523},{"c":234.625,"h":234.97,"l":234.45,"n":756,"o":234.97,"t":"2026-10-15T19:35:00Z","v":25971,"vw":234.676796},{"c":234.895,"h":234.93,"l":234.42,"n":766,"o":234.62,"t":"2026-10-15T19:40:00Z","v":20831,"vw":234.677943},{"c":234.42,"h":234.96,"l":234.39,"n":901,"o":234.95,"t":"2026-10-15T19:45:00Z","v":35636,"vw":234.691632},{"c":234.91,"h":235.16,"l":234.4125,"n":2167,"o":234.415,"t":"2026-10-15T19:50:00Z","v":70128,"vw":234.701991},{"c":234.82,"h":235.23,"l":234.66,"n":5463,"o":234.985,"t":"2026-10-15T19:55:00Z","v":262057,"vw":234.8923},{"c":234.83,"h":234.83,"l":234.78,"n":143,"o":234.78,"t":"2026-10-15T20:00:00Z","v":510206,"vw":234.829973},{"c":234.83,"h":234.83,"l":234.83,"n":2,"o":234.83,"t":"2026-10-15T20:10:00Z","v":16762,"vw":234.83},{"c":234.83,"h":234.83,"l":234.83,"n":1,"o":234.83,"t":"2026-10-15T20:20:00Z","v":165,"vw":234.83}],"history":[{"c":143.32,"h":144.31,"l":142.52,"n":32515,"o":143.57,"t":"2024-10-14T04:00:00Z","v":1937198,"vw":143.521095},{"c":146.25,"h":147.2876,"l":144.25,"n":47766,"o":144.25,"t":"2024-10-15T04:00:00Z","v":2956287,"vw":146.372316},{"c":147.78,"h":148.02,"l":146.48,"n":36891,"o":146.96,"t":"2024-10-16T04:00:00Z","v":2312185,"vw":147.47985},{"c":149.19,"h":149.595,"l":147.8048,"n":29879,"o":148.71,"t":"2024-10-17T04:00:00Z","v":1573315,"vw":148.902983},{"c":149.9,"h":150.95,"l":148.9875,"n":40539,"o":149.78,"t":"2024-10-18T04:00:00Z","v":4003485,"vw":149.972507},{"c":147.29,"h":149.65,"l":146.36,"n":32081,"o":149.14,"t":"2024-10-21T04:00:00Z","v":1554157,"vw":147.536277},{"c":145.75,"h":146.38,"l":144.401,"n":31111,"o":146.19,"t":"2024-10-22T04:00:00Z","v":2299587,"vw":145.587956},{"c":145.24,"h":146.18,"l":144.45,"n":28642,"o":144.73,"t":"2024-10-23T04:00:00Z","v":1610922,"vw":145.273814},{"c":144.38,"h":146.37,"l":143.71,"n":26427,"o":145.53,"t":"2024-10-24T04:00:00Z","v":1573678,"vw":144.444798},{"c":144.22,"h":145.62,"l":143.74,"n":28622,"o":144.89,"t":"2024-10-25T04:00:00Z","v":1565117,"vw":144.438948},{"c":143.16,"h":144.875,"l":142.695,"n":34767,"o":144.31,"t":"2024-10-28T04:00:00Z","v":2095265,"vw":143.537042},{"c":139.01,"h":142.35,"l":138.3,"n":53977,"o":141.54,"t":"2024-10-29T04:00:00Z","v":4081697,"vw":139.972418},{"c":139.59,"h":139.94,"l":138.27,"n":37319,"o":138.32,"t":"2024-10-30T04:00:00Z","v":2332037,"vw":139.415875},{"c":139.72,"h":140.55,"l":138.65,"n":35609,"o":139.3,"t":"2024-10-31T04:00:00Z","v":2214473,"vw":139.670258},{"c":140.06,"h":141.1,"l":139.135,"n":34580,"o":139.72,"t":"2024-11-01T04:00:00Z","v":2255671,"vw":140.289289},{"c":140.66,"h":140.87,"l":138.76,"n":35390,"o":140.03,"t":"2024-11-04T05:00:00Z","v":2407382,"vw":140.134835},{"c":142.32,"h":142.45,"l":140.43,"n":34648,"o":141.19,"t":"2024-11-05T05:00:00Z","v":2731142,"vw":141.697739},{"c":138.59,"h":145.66,"l":138.44,"n":68405,"o":144.84,"t":"2024-11-06T05:00:00Z","v":4311502,"vw":139.831792},{"c":142.04,"h":142.58,"l":138.73,"n":49890,"o":139.77,"t":"2024-11-07T05:00:00Z","v":3118550,"vw":141.758485},{"c":143.4,"h":144.94,"l":142.04,"n":43003,"o":142.29,"t":"2024-11-08T05:00:00Z","v":2845994,"vw":143.940835},{"c":142.36,"h":144.44,"l":141.01,"n":43539,"o":144,"t":"2024-11-11T05:00:00Z","v":3164260,"vw":142.692453},{"c":140.31,"h":142.1,"l":139.29,"n":55780,"o":139.85,"t":"2024-11-12T05:00:00Z","v":4312920,"vw":140.73259},{"c":140.46,"h":141.55,"l":139.83,"n":39435,"o":140,"t":"2024-11-13T05:00:00Z","v":2374072,"vw":140.727522},{"c":142.33,"h":144.29,"l":139.94,"n":46938,"o":140,"t":"2024-11-14T05:00:00Z","v":3187908,"vw":142.686562},{"c":140.69,"h":143.2,"l":140.21,"n":43828,"o":142.34,"t":"2024-11-15T05:00:00Z","v":2837869,"vw":140.93023},{"c":141.3,"h":141.54,"l":139.07,"n":34387,"o":140.51,"t":"2024-11-18T05:00:00Z","v":2238427,"vw":140.975829},{"c":139.26,"h":141.235,"l":137.47,"n":40781,"o":140.94,"t":"2024-11-19T05:00:00Z","v":2586655,"vw":139.013198},{"c":139.32,"h":139.58,"l":136.8,"n":45571,"o":137,"t":"2024-11-20T05:00:00Z","v":3697505,"vw":138.633706},{"c":142.96,"h":143.22,"l":139.27,"n":85671,"o":140.88,"t":"2024-11-21T05:00:00Z","v":5871241,"vw":141.999144},{"c":146.09,"h":155.47,"l":144.79,"n":111062,"o":153.29,"t":"2024-11-22T05:00:00Z","v":8266324,"vw":147.63956},{"c":153.29,"h":154.71,"l":148.58,"n":79165,"o":148.83,"t":"2024-11-25T05:00:00Z","v":5475906,"vw":152.988295},{"c":154.38,"h":155.06,"l":152.27,"n":47961,"o":153.78,"t":"2024-11-26T05:00:00Z","v":2742910,"vw":154.30775},{"c":154.89,"h":155.96,"l":154,"n":38904,"o":154,"t":"2024-11-27T05:00:00Z","v":2330194,"vw":155.058988},{"c":154.87,"h":155.685,"l":153.91,"n":22375,"o":154.96,"t":"2024-11-29T05:00:00Z","v":1323540,"vw":154.900993},{"c":156.36,"h":156.86,"l":154.4175,"n":41428,"o":155.16,"t":"2024-12-02T05:00:00Z","v":3353430,"vw":156.094577},{"c":153.72,"h":156.75,"l":153.61,"n":33262,"o":155.95,"t":"2024-12-03T05:00:00Z","v":1968633,"vw":154.088746},{"c":154.48,"h":155.669,"l":153.09,"n":34294,"o":153.73,"t":"2024-12-04T05:00:00Z","v":2155069,"vw":154.632674},{"c":156.61,"h":157.07,"l":154.235,"n":33281,"o":154.48,"t":"2024-12-05T05:00:00Z","v":2884338,"vw":156.457713},{"c":156.48,"h":158.34,"l":156.28,"n":40629,"o":157.48,"t":"2024-12-06T05:00:00Z","v":3692203,"vw":156.923495},{"c":156.24,"h":158.69,"l":155.3653,"n":46573,"o":156.46,"t":"2024-12-09T05:00:00Z","v":3555760,"vw":156.888062},{"c":155.77,"h":156.85,"l":154.075,"n":29527,"o":156.08,"t":"2024-12-10T05:00:00Z","v":2228714,"vw":155.826474},{"c":153.84,"h":157.035,"l":153.765,"n":26487,"o":156.76,"t":"2024-12-11T05:00:00Z","v":1499954,"vw":154.568949},{"c":153.88,"h":154.68,"l":153.14,"n":33597,"o":153.3,"t":"2024-12-12T05:00:00Z","v":2129328,"vw":153.936038},{"c":153.53,"h":154.705,"l":152.86,"n":25777,"o":153.89,"t":"2024-12-13T05:00:00Z","v":1698006,"vw":153.773861},{"c":149.92,"h":153.97,"l":149.64,"n":36369,"o":153.97,"t":"2024-12-16T05:00:00Z","v":2557018,"vw":150.417485},{"c":150.85,"h":151.65,"l":149.153,"n":34800,"o":149.17,"t":"2024-12-17T05:00:00Z","v":3313295,"vw":150.873745},{"c":148.6,"h":152.1,"l":148.54,"n":33917,"o":150.85,"t":"2024-12-18T05:00:00Z","v":2641351,"vw":149.832139},{"c":147.79,"h":149.45,"l":147.75,"n":36080,"o":148.54,"t":"2024-12-19T05:00:00Z","v":2352064,"vw":148.147765},{"c":149.15,"h":151.21,"l":147.8,"n":41612,"o":147.82,"t":"2024-12-20T05:00:00Z","v":6172688,"vw":149.138116},{"c":148.68,"h":148.9193,"l":146.84,"n":27577,"o":148.48,"t":"2024-12-23T05:00:00Z","v":1411221,"vw":148.107024},{"c":150.475,"h":150.63,"l":148.52,"n":12646,"o":149.09,"t":"2024-12-24T05:00:00Z","v":657998,"vw":150.089611},{"c":153.87,"h":154.03,"l":149.675,"n":24022,"o":150.09,"t":"2024-12-26T05:00:00Z","v":1313641,"vw":153.153027},{"c":152.96,"h":154.07,"l":152.05,"n":25004,"o":152.77,"t":"2024-12-27T05:00:00Z","v":1341477,"vw":152.80668},{"c":151.5,"h":152.265,"l":149.735,"n":32292,"o":152.02,"t":"2024-12-30T05:00:00Z","v":1703041,"vw":151.47133},{"c":151.27,"h":152.71,"l":150.62,"n":29246,"o":152.45,"t":"2024-12-31T05:00:00Z","v":1692847,"vw":151.322494},{"c":152.6,"h":154.82,"l":151.3849,"n":36568,"o":152.53,"t":"2025-01-02T05:00:00Z","v":1947525,"vw":152.677553},{"c":154.25,"h":155.08,"l":152.5312,"n":30823,"o":153.62,"t":"2025-01-03T05:00:00Z","v":1638767,"vw":154.227356},{"c":154.95,"h":157.25,"l":154.11,"n":35421,"o":154.11,"t":"2025-01-06T05:00:00Z","v":1882419,"vw":155.5379},{"c":151.56,"h":155.21,"l":151.43,"n":43463,"o":154.72,"t":"2025-01-07T05:00:00Z","v":2705522,"vw":152.375566},{"c":154.63,"h":154.7,"l":150.91,"n":40501,"o":151.88,"t":"2025-01-08T05:00:00Z","v":2437801,"vw":153.788328},{"c":151.74,"h":154.43,"l":151.6186,"n":44255,"o":152.3,"t":"2025-01-10T05:00:00Z","v":2809606,"vw":152.473511},{"c":151.16,"h":151.44,"l":146.62,"n":37193,"o":151.25,"t":"2025-01-13T05:00:00Z","v":2086768,"vw":150.343364},{"c":149.12,"h":151.79,"l":148.23,"n":32932,"o":151.27,"t":"2025-01-14T05:00:00Z","v":1961394,"vw":149.43533},{"c":149.01,"h":151.005,"l":147.63,"n":29802,"o":150.68,"t":"2025-01-15T05:00:00Z","v":2366064,"vw":148.986568},{"c":149,"h":150.19,"l":148.78,"n":34239,"o":149.36,"t":"2025-01-16T05:00:00Z","v":2254554,"vw":149.193093},{"c":149.15,"h":151.44,"l":148.905,"n":35995,"o":150.83,"t":"2025-01-17T05:00:00Z","v":3011202,"vw":149.967122},{"c":148.94,"h":149.62,"l":147.46,"n":39925,"o":148.15,"t":"2025-01-21T05:00:00Z","v":2508737,"vw":148.472703},{"c":149.79,"h":149.88,"l":146.58,"n":36264,"o":148.5,"t":"2025-01-22T05:00:00Z","v":2640854,"vw":149.099865},{"c":148.61,"h":149.38,"l":147.82,"n":34098,"o":149.14,"t":"2025-01-23T05:00:00Z","v":2419782,"vw":148.723185},{"c":149.28,"h":149.63,"l":147.81,"n":31225,"o":148.62,"t":"2025-01-24T05:00:00Z","v":1993550,"vw":149.118441},{"c":146.01,"h":150.3,"l":145.305,"n":48946,"o":148.23,"t":"2025-01-27T05:00:00Z","v":3010257,"vw":146.575945},{"c":147.92,"h":148.11,"l":145.26,"n":46933,"o":145.78,"t":"2025-01-28T05:00:00Z","v":2752701,"vw":147.197207},{"c":150.15,"h":152.055,"l":147.72,"n":40494,"o":148.5,"t":"2025-01-29T05:00:00Z","v":2331506,"vw":150.526451},{"c":152.92,"h":153.03,"l":151,"n":34417,"o":152,"t":"2025-01-30T05:00:00Z","v":2067938,"vw":152.463655},{"c":150.56,"h":154.085,"l":150.28,"n":32789,"o":152.53,"t":"2025-01-31T05:00:00Z","v":1753555,"vw":151.482001},{"c":147.07,"h":149.435,"l":146.05,"n":41275,"o":148.97,"t":"2025-02-03T05:00:00Z","v":2585016,"vw":147.414269},{"c":146.95,"h":147.625,"l":145.9043,"n":34634,"o":146.3,"t":"2025-02-04T05:00:00Z","v":2027769,"vw":146.735659},{"c":147.44,"h":147.66,"l":145.935,"n":24447,"o":147.4,"t":"2025-02-05T05:00:00Z","v":1528392,"vw":147.317102},{"c":145.02,"h":148.91,"l":144.87,"n":35579,"o":148.48,"t":"2025-02-06T05:00:00Z","v":2478842,"vw":145.664108},{"c":142.59,"h":144.44,"l":141.5325,"n":47696,"o":144.44,"t":"2025-02-07T05:00:00Z","v":2870142,"vw":142.831145},{"c":142.13,"h":143.885,"l":139.84,"n":38904,"o":143.885,"t":"2025-02-10T05:00:00Z","v":2184455,"vw":141.925063},{"c":141.27,"h":141.52,"l":140.135,"n":39267,"o":141,"t":"2025-02-11T05:00:00Z","v":2704129,"vw":141.046691},{"c":139.55,"h":140.91,"l":138.75,"n":32965,"o":140.91,"t":"2025-02-12T05:00:00Z","v":1887988,"vw":139.494898},{"c":140.44,"h":140.6096,"l":139.05,"n":29996,"o":139.59,"t":"2025-02-13T05:00:00Z","v":1674402,"vw":140.103553},{"c":138.76,"h":140.93,"l":138.74,"n":35849,"o":140.71,"t":"2025-02-14T05:00:00Z","v":2350914,"vw":139.462989},{"c":139.09,"h":139.76,"l":136.58,"n":34621,"o":139.67,"t":"2025-02-18T05:00:00Z","v":2250265,"vw":138.648721},{"c":139.73,"h":140.14,"l":137.5,"n":41575,"o":138.39,"t":"2025-02-19T05:00:00Z","v":2418672,"vw":139.181366},{"c":139.09,"h":139.67,"l":137.12,"n":36031,"o":139.14,"t":"2025-02-20T05:00:00Z","v":2442277,"vw":138.702349},{"c":136.61,"h":140.33,"l":135.92,"n":42686,"o":139.44,"t":"2025-02-21T05:00:00Z","v":2676993,"vw":137.148767},{"c":135.93,"h":137.09,"l":135.03,"n":40863,"o":137.09,"t":"2025-02-24T05:00:00Z","v":2035444,"vw":136.018418},{"c":136.45,"h":137.84,"l":135.86,"n":42054,"o":136.9,"t":"2025-02-25T05:00:00Z","v":2163783,"vw":136.616678},{"c":138.78,"h":140.7,"l":137.375,"n":54236,"o":138,"t":"2025-02-26T05:00:00Z","v":4394940,"vw":139.004571},{"c":138.02,"h":139.77,"l":137.83,"n":41202,"o":139.01,"t":"2025-02-27T05:00:00Z","v":2291451,"vw":138.589029},{"c":140.32,"h":141.1,"l":137.99,"n":42781,"o":138.83,"t":"2025-02-28T05:00:00Z","v":3137802,"vw":139.758433},{"c":136.81,"h":141.09,"l":136.4,"n":51145,"o":140.5,"t":"2025-03-03T05:00:00Z","v":3423055,"vw":137.961893},{"c":135.97,"h":137.65,"l":134.75,"n":65518,"o":137.11,"t":"2025-03-04T05:00:00Z","v":4108819,"vw":136.029506},{"c":138.64,"h":139.22,"l":129.26,"n":72942,"o":129.4,"t":"2025-03-05T05:00:00Z","v":5162622,"vw":137.575638},{"c":137.89,"h":141.8,"l":137.6648,"n":56300,"o":138.02,"t":"2025-03-06T05:00:00Z","v":4014406,"vw":138.578826},{"c":135.96,"h":138.69,"l":133.92,"n":59006,"o":138.3,"t":"2025-03-07T05:00:00Z","v":4252672,"vw":135.838373},{"c":132.12,"h":136.68,"l":131.93,"n":60294,"o":135.39,"t":"2025-03-10T04:00:00Z","v":3694087,"vw":133.064822},{"c":128.65,"h":132.38,"l":128.56,"n":53696,"o":132.15,"t":"2025-03-11T04:00:00Z","v":4410393,"vw":129.172142},{"c":126.52,"h":129.59,"l":126.435,"n":56992,"o":129.32,"t":"2025-03-12T04:00:00Z","v":4954797,"vw":127.245323},{"c":123.3,"h":126.51,"l":123.01,"n":56112,"o":126.3,"t":"2025-03-13T04:00:00Z","v":3320657,"vw":123.73365},{"c":124.21,"h":125.18,"l":122.77,"n":50784,"o":123.84,"t":"2025-03-14T04:00:00Z","v":4042930,"vw":124.120064},{"c":125.54,"h":126.08,"l":124.1911,"n":55679,"o":124.93,"t":"2025-03-17T04:00:00Z","v":3868354,"vw":125.345973},{"c":123.71,"h":124.62,"l":122.895,"n":46753,"o":124.28,"t":"2025-03-18T04:00:00Z","v":3359655,"vw":123.835335},{"c":125.95,"h":126.93,"l":124.0187,"n":52957,"o":124.71,"t":"2025-03-19T04:00:00Z","v":5331166,"vw":126.020525},{"c":124.6,"h":126.33,"l":124.14,"n":46815,"o":125.13,"t":"2025-03-20T04:00:00Z","v":4366520,"vw":124.819356},{"c":123.54,"h":124.86,"l":122.36,"n":43871,"o":123.11,"t":"2025-03-21T04:00:00Z","v":6659868,"vw":123.577079},{"c":129.18,"h":129.28,"l":124.825,"n":54438,"o":125.26,"t":"2025-03-24T04:00:00Z","v":4208589,"vw":128.642477},{"c":128.13,"h":129.67,"l":127.22,"n":38233,"o":128.72,"t":"2025-03-25T04:00:00Z","v":3660746,"vw":128.170801},{"c":127.7,"h":128.67,"l":127.1,"n":34450,"o":128.46,"t":"2025-03-26T04:00:00Z","v":1901174,"vw":127.679718},{"c":129.09,"h":129.765,"l":127.36,"n":34364,"o":127.71,"t":"2025-03-27T04:00:00Z","v":2120176,"vw":129.169738},{"c":125.42,"h":128.36,"l":125.018,"n":40334,"o":128.36,"t":"2025-03-28T04:00:00Z","v":2273715,"vw":125.74142},{"c":127.79,"h":128.25,"l":124.07,"n":51050,"o":124.6,"t":"2025-03-31T04:00:00Z","v":3318274,"vw":126.865354},{"c":129.11,"h":129.65,"l":127.81,"n":37202,"o":127.88,"t":"2025-04-01T04:00:00Z","v":1904204,"vw":128.98229},{"c":132.37,"h":133.089,"l":127.675,"n":39123,"o":127.7,"t":"2025-04-02T04:00:00Z","v":2137394,"vw":131.771133},{"c":131.21,"h":133.85,"l":128.59,"n":79516,"o":129.86,"t":"2025-04-03T04:00:00Z","v":4055438,"vw":131.352076},{"c":130.31,"h":136.42,"l":129.59,"n":95940,"o":131.4,"t":"2025-04-04T04:00:00Z","v":5570083,"vw":131.704558},{"c":127.88,"h":132.62,"l":124.36,"n":84871,"o":128.87,"t":"2025-04-07T04:00:00Z","v":4744841,"vw":127.748798},{"c":126.9,"h":133.54,"l":125.265,"n":67107,"o":130.95,"t":"2025-04-08T04:00:00Z","v":3701242,"vw":128.517987},{"c":137,"h":139.29,"l":126,"n":103104,"o":126.54,"t":"2025-04-09T04:00:00Z","v":7301242,"vw":135.517865},{"c":138.89,"h":140.18,"l":134.5272,"n":80302,"o":136.05,"t":"2025-04-10T04:00:00Z","v":4736709,"vw":137.964687},{"c":141.51,"h":142.47,"l":137.66,"n":74796,"o":138.82,"t":"2025-04-11T04:00:00Z","v":4388863,"vw":140.607567},{"c":143.66,"h":144.31,"l":141.89,"n":49015,"o":142.41,"t":"2025-04-14T04:00:00Z","v":2995745,"vw":143.484591},{"c":141.03,"h":144.14,"l":140.67,"n":44769,"o":143.22,"t":"2025-04-15T04:00:00Z","v":2570240,"vw":141.62278},{"c":138.68,"h":142.265,"l":137.725,"n":44901,"o":141.75,"t":"2025-04-16T04:00:00Z","v":2512522,"vw":139.39725},{"c":139.63,"h":140.46,"l":138.22,"n":36119,"o":139.41,"t":"2025-04-17T04:00:00Z","v":2287583,"vw":139.47113},{"c":135.49,"h":139.14,"l":133.695,"n":46196,"o":139.14,"t":"2025-04-21T04:00:00Z","v":3161321,"vw":135.31607},{"c":137.89,"h":138.7299,"l":136.21,"n":41760,"o":136.5,"t":"2025-04-22T04:00:00Z","v":2523363,"vw":137.803784},{"c":138.22,"h":141.67,"l":137.71,"n":38667,"o":140.61,"t":"2025-04-23T04:00:00Z","v":2294456,"vw":138.976545},{"c":139.93,"h":140.335,"l":135.7701,"n":40847,"o":137.09,"t":"2025-04-24T04:00:00Z","v":2484949,"vw":139.62501},{"c":139.71,"h":142.63,"l":138.5903,"n":40816,"o":140.46,"t":"2025-04-25T04:00:00Z","v":2289834,"vw":139.807078},{"c":139.37,"h":142,"l":138.79,"n":43029,"o":139.915,"t":"2025-04-28T04:00:00Z","v":2515773,"vw":139.669662},{"c":140.78,"h":141.18,"l":138.75,"n":38367,"o":138.79,"t":"2025-04-29T04:00:00Z","v":2165909,"vw":140.479725},{"c":139,"h":139.575,"l":137.25,"n":58249,"o":138.87,"t":"2025-04-30T04:00:00Z","v":4037324,"vw":138.622727},{"c":138.93,"h":139.95,"l":138.39,"n":35186,"o":138.39,"t":"2025-05-01T04:00:00Z","v":2342707,"vw":139.123716},{"c":140.49,"h":141.89,"l":140.16,"n":39458,"o":140.33,"t":"2025-05-02T04:00:00Z","v":2133455,"vw":140.728742},{"c":141.47,"h":142.24,"l":139.61,"n":37673,"o":140.04,"t":"2025-05-05T04:00:00Z","v":2263931,"vw":141.519051},{"c":141.61,"h":142,"l":140.105,"n":32346,"o":140.27,"t":"2025-05-06T04:00:00Z","v":1856378,"vw":141.552195},{"c":143.03,"h":143.905,"l":140.455,"n":39796,"o":141.215,"t":"2025-05-07T04:00:00Z","v":2723262,"vw":142.938777},{"c":143.37,"h":145.27,"l":143.07,"n":38158,"o":144.065,"t":"2025-05-08T04:00:00Z","v":2049636,"vw":143.931665},{"c":142.28,"h":143.9196,"l":141.77,"n":30753,"o":143.37,"t":"2025-05-09T04:00:00Z","v":1727919,"vw":142.406556},{"c":149.26,"h":149.31,"l":145.92,"n":51320,"o":147.26,"t":"2025-05-12T04:00:00Z","v":2663189,"vw":148.23995},{"c":149.33,"h":150.075,"l":148.08,"n":34721,"o":148.93,"t":"2025-05-13T04:00:00Z","v":1658358,"vw":149.371339},{"c":150.66,"h":151.03,"l":148.45,"n":45455,"o":148.88,"t":"2025-05-14T04:00:00Z","v":2491704,"vw":150.207916},{"c":151.89,"h":151.98,"l":149.66,"n":48792,"o":150.29,"t":"2025-05-15T04:00:00Z","v":2438262,"vw":151.329164},{"c":152.92,"h":153.11,"l":150.88,"n":36642,"o":152.045,"t":"2025-05-16T04:00:00Z","v":2065028,"vw":152.67523},{"c":154.26,"h":154.3495,"l":151.6001,"n":34640,"o":152,"t":"2025-05-19T04:00:00Z","v":1896566,"vw":153.888704},{"c":154.24,"h":155.58,"l":153.305,"n":42780,"o":153.435,"t":"2025-05-20T04:00:00Z","v":2166611,"vw":154.360403},{"c":152.68,"h":153.91,"l":151.115,"n":51428,"o":151.51,"t":"2025-05-21T04:00:00Z","v":2878472,"vw":152.838131},{"c":152.25,"h":153.38,"l":151.99,"n":73102,"o":153.38,"t":"2025-05-22T04:00:00Z","v":3996026,"vw":152.56954},{"c":137.26,"h":139.9,"l":129.195,"n":253615,"o":134.6,"t":"2025-05-23T04:00:00Z","v":18535046,"vw":133.770543},{"c":141.29,"h":145.51,"l":138.07,"n":121441,"o":138.07,"t":"2025-05-27T04:00:00Z","v":7636027,"vw":142.557517},{"c":139.7,"h":142.55,"l":139.5,"n":74391,"o":140.83,"t":"2025-05-28T04:00:00Z","v":3596818,"vw":140.111561},{"c":138.93,"h":142.65,"l":138.75,"n":64659,"o":142.12,"t":"2025-05-29T04:00:00Z","v":3913724,"vw":139.954407},{"c":140.09,"h":140.71,"l":138.23,"n":52023,"o":138.93,"t":"2025-05-30T04:00:00Z","v":4225898,"vw":139.785253},{"c":142.42,"h":142.44,"l":138.06,"n":43357,"o":139.87,"t":"2025-06-02T04:00:00Z","v":3073256,"vw":141.164693},{"c":144.03,"h":144.55,"l":141.64,"n":53593,"o":141.64,"t":"2025-06-03T04:00:00Z","v":3161603,"vw":143.714857},{"c":142.51,"h":144.42,"l":142.02,"n":36310,"o":143.97,"t":"2025-06-04T04:00:00Z","v":2260587,"vw":143.10968},{"c":142.24,"h":142.61,"l":140.72,"n":34069,"o":142.28,"t":"2025-06-05T04:00:00Z","v":1620748,"vw":142.057768},{"c":143.8,"h":144.085,"l":141.42,"n":30636,"o":143.2,"t":"2025-06-06T04:00:00Z","v":1496449,"vw":143.340713},{"c":142.16,"h":143.6554,"l":141.195,"n":45536,"o":143.6,"t":"2025-06-09T04:00:00Z","v":2782424,"vw":142.255931},{"c":140.08,"h":142.14,"l":139.2,"n":41662,"o":141.24,"t":"2025-06-10T04:00:00Z","v":2159624,"vw":140.247646},{"c":136.39,"h":140.15,"l":135.28,"n":70101,"o":140.15,"t":"2025-06-11T04:00:00Z","v":4645303,"vw":136.704473},{"c":133.47,"h":136.59,"l":132.94,"n":87992,"o":136.2,"t":"2025-06-12T04:00:00Z","v":6158168,"vw":133.741443},{"c":131.845,"h":134.56,"l":131.31,"n":51088,"o":132.8,"t":"2025-06-13T04:00:00Z","v":2996954,"vw":132.741691},{"c":131.15,"h":133.2,"l":130.98,"n":48403,"o":133.15,"t":"2025-06-16T04:00:00Z","v":3537358,"vw":131.541823},{"c":129.05,"h":131.05,"l":128.4,"n":51122,"o":130.26,"t":"2025-06-17T04:00:00Z","v":3971517,"vw":129.402974},{"c":128.05,"h":129.795,"l":127.955,"n":47105,"o":129.13,"t":"2025-06-18T04:00:00Z","v":3833305,"vw":128.348215},{"c":127.67,"h":129.355,"l":127.1,"n":53394,"o":128.74,"t":"2025-06-20T04:00:00Z","v":7112841,"vw":127.890412},{"c":127.87,"h":128.47,"l":125.3001,"n":55751,"o":127.24,"t":"2025-06-23T04:00:00Z","v":4898453,"vw":127.616699},{"c":128.33,"h":129.1567,"l":127.1,"n":46585,"o":128.38,"t":"2025-06-24T04:00:00Z","v":4515775,"vw":128.23592},{"c":127.28,"h":128.72,"l":126.955,"n":38258,"o":128.52,"t":"2025-06-25T04:00:00Z","v":2017608,"vw":127.43991},{"c":126.62,"h":127.25,"l":124.49,"n":56193,"o":127.04,"t":"2025-06-26T04:00:00Z","v":4159998,"vw":126.486395},{"c":127.9,"h":129.5899,"l":127,"n":49960,"o":127.41,"t":"2025-06-27T04:00:00Z","v":4422947,"vw":128.01688},{"c":127.58,"h":128.655,"l":126.79,"n":34893,"o":128.225,"t":"2025-06-30T04:00:00Z","v":2553545,"vw":127.484237},{"c":129.97,"h":131.66,"l":127.31,"n":46824,"o":127.41,"t":"2025-07-01T04:00:00Z","v":2976509,"vw":130.041331},{"c":131.52,"h":135.855,"l":130.3375,"n":56719,"o":135.39,"t":"2025-07-02T04:00:00Z","v":3684238,"vw":131.743448},{"c":131.55,"h":132.125,"l":130.24,"n":32963,"o":131.35,"t":"2025-07-03T04:00:00Z","v":2343840,"vw":131.399918},{"c":130.77,"h":131.75,"l":129.38,"n":43306,"o":131.11,"t":"2025-07-07T04:00:00Z","v":2504980,"vw":130.669303},{"c":131.56,"h":131.895,"l":130.29,"n":47673,"o":130.5,"t":"2025-07-08T04:00:00Z","v":2737162,"vw":131.276103},{"c":131.21,"h":132.34,"l":130.25,"n":36796,"o":131.64,"t":"2025-07-09T04:00:00Z","v":2211596,"vw":131.312776},{"c":130.86,"h":132.99,"l":130.68,"n":44986,"o":131.01,"t":"2025-07-10T04:00:00Z","v":3142881,"vw":131.413447},{"c":131.17,"h":131.84,"l":129.55,"n":35482,"o":130.4,"t":"2025-07-11T04:00:00Z","v":2171549,"vw":130.965189},{"c":131.17,"h":131.24,"l":129.55,"n":40083,"o":130.88,"t":"2025-07-14T04:00:00Z","v":2485660,"vw":130.583188},{"c":127.59,"h":131.34,"l":127.55,"n":35598,"o":131.17,"t":"2025-07-15T04:00:00Z","v":2082641,"vw":128.486119},{"c":129.1,"h":129.35,"l":126.32,"n":49473,"o":127.65,"t":"2025-07-16T04:00:00Z","v":3697002,"vw":128.329645},{"c":130.48,"h":130.88,"l":128.82,"n":41110,"o":129.38,"t":"2025-07-17T04:00:00Z","v":2105466,"vw":130.258481},{"c":129.94,"h":131.44,"l":129.48,"n":37136,"o":131.41,"t":"2025-07-18T04:00:00Z","v":2714083,"vw":130.242307},{"c":134.02,"h":134.56,"l":130.49,"n":42566,"o":130.53,"t":"2025-07-21T04:00:00Z","v":2749219,"vw":133.722265},{"c":135.76,"h":136.0892,"l":133.14,"n":37655,"o":134.02,"t":"2025-07-22T04:00:00Z","v":2077070,"vw":135.008251},{"c":137.17,"h":137.26,"l":135.75,"n":38262,"o":136.44,"t":"2025-07-23T04:00:00Z","v":2350130,"vw":136.917389},{"c":136.44,"h":138.06,"l":134.89,"n":38892,"o":136.78,"t":"2025-07-24T04:00:00Z","v":2311640,"vw":136.28892},{"c":138.33,"h":138.52,"l":136.62,"n":32027,"o":137.27,"t":"2025-07-25T04:00:00Z","v":1644131,"vw":138.090849},{"c":140.82,"h":140.99,"l":138.675,"n":42798,"o":138.78,"t":"2025-07-28T04:00:00Z","v":2687623,"vw":140.109689},{"c":139.56,"h":141.39,"l":139.1,"n":38813,"o":141.39,"t":"2025-07-29T04:00:00Z","v":2118964,"vw":139.743474},{"c":138.48,"h":140.06,"l":137.9,"n":35529,"o":140,"t":"2025-07-30T04:00:00Z","v":2231702,"vw":138.888886},{"c":136.54,"h":138.7,"l":136.335,"n":37163,"o":137.23,"t":"2025-07-31T04:00:00Z","v":2519320,"vw":137.122195},{"c":137.01,"h":137.61,"l":134.37,"n":40901,"o":136,"t":"2025-08-01T04:00:00Z","v":2220604,"vw":136.612457},{"c":141.97,"h":142.5,"l":137.58,"n":46262,"o":137.58,"t":"2025-08-04T04:00:00Z","v":2686118,"vw":141.101182},{"c":141.79,"h":142.77,"l":140.71,"n":36579,"o":141.3,"t":"2025-08-05T04:00:00Z","v":2055954,"vw":141.713454},{"c":146.55,"h":146.8,"l":141.91,"n":47517,"o":142.28,"t":"2025-08-06T04:00:00Z","v":2955236,"vw":145.511424},{"c":145.15,"h":147.51,"l":144.41,"n":35271,"o":146.55,"t":"2025-08-07T04:00:00Z","v":2107132,"vw":145.171965},{"c":145.22,"h":146.07,"l":144.08,"n":41685,"o":145.22,"t":"2025-08-08T04:00:00Z","v":2295699,"vw":145.098286},{"c":146.49,"h":147.68,"l":144.78,"n":41122,"o":146.03,"t":"2025-08-11T04:00:00Z","v":2399337,"vw":146.556059},{"c":148,"h":148.58,"l":146,"n":40331,"o":146.59,"t":"2025-08-12T04:00:00Z","v":2346796,"vw":147.762956},{"c":150.28,"h":150.585,"l":147.57,"n":42520,"o":147.94,"t":"2025-08-13T04:00:00Z","v":2795692,"vw":149.892615},{"c":147.38,"h":149.29,"l":147.3,"n":53190,"o":149.25,"t":"2025-08-14T04:00:00Z","v":3247265,"vw":148.022379},{"c":146.94,"h":148.5,"l":146.48,"n":64849,"o":147.71,"t":"2025-08-15T04:00:00Z","v":3695630,"vw":147.090159},{"c":146.06,"h":147.86,"l":145.68,"n":77339,"o":147.04,"t":"2025-08-18T04:00:00Z","v":5075381,"vw":146.376799},{"c":147.88,"h":148.8,"l":145.36,"n":63338,"o":145.94,"t":"2025-08-19T04:00:00Z","v":3615639,"vw":147.941566},{"c":146.35,"h":150.58,"l":146.08,"n":76127,"o":148.85,"t":"2025-08-20T04:00:00Z","v":4966080,"vw":147.531001},{"c":145.62,"h":146.85,"l":144.18,"n":83092,"o":146.1,"t":"2025-08-21T04:00:00Z","v":5610973,"vw":145.487844},{"c":147.25,"h":151,"l":145.36,"n":104356,"o":150.23,"t":"2025-08-22T04:00:00Z","v":7736749,"vw":147.544959},{"c":147.45,"h":148.11,"l":145.46,"n":50722,"o":146.97,"t":"2025-08-25T04:00:00Z","v":3371626,"vw":147.235649},{"c":148.33,"h":149.175,"l":146.96,"n":40465,"o":147.41,"t":"2025-08-26T04:00:00Z","v":2693371,"vw":147.912361},{"c":150.29,"h":150.52,"l":148.07,"n":40893,"o":148.53,"t":"2025-08-27T04:00:00Z","v":2360157,"vw":149.987892},{"c":149.05,"h":151.83,"l":148.07,"n":38200,"o":150.87,"t":"2025-08-28T04:00:00Z","v":2321191,"vw":149.14764},{"c":147.16,"h":149.64,"l":146.77,"n":39765,"o":148.93,"t":"2025-08-29T04:00:00Z","v":2633053,"vw":147.5808},{"c":151.25,"h":151.43,"l":146.37,"n":51850,"o":146.37,"t":"2025-09-02T04:00:00Z","v":3132648,"vw":150.713854},{"c":150.73,"h":152,"l":150.235,"n":39107,"o":151,"t":"2025-09-03T04:00:00Z","v":2701295,"vw":150.781551},{"c":152.81,"h":153.54,"l":151.0707,"n":43097,"o":151.17,"t":"2025-09-04T04:00:00Z","v":2621018,"vw":152.678022},{"c":150.95,"h":153.42,"l":150.46,"n":36589,"o":152.77,"t":"2025-09-05T04:00:00Z","v":2438203,"vw":151.244146},{"c":151.57,"h":152.45,"l":150.47,"n":41976,"o":150.94,"t":"2025-09-08T04:00:00Z","v":2392385,"vw":151.536072},{"c":149.04,"h":150.645,"l":148.37,"n":37232,"o":150.3,"t":"2025-09-09T04:00:00Z","v":1863809,"vw":149.042102},{"c":149.24,"h":149.92,"l":147.64,"n":35201,"o":148.2,"t":"2025-09-10T04:00:00Z","v":1956980,"vw":149.194647},{"c":151.1,"h":151.27,"l":149.53,"n":33761,"o":149.55,"t":"2025-09-11T04:00:00Z","v":2028863,"vw":150.796968},{"c":147.9,"h":150.345,"l":146.7701,"n":36713,"o":149.99,"t":"2025-09-12T04:00:00Z","v":2131667,"vw":147.912782},{"c":147.05,"h":147.9,"l":146.41,"n":34232,"o":147.9,"t":"2025-09-15T04:00:00Z","v":1946257,"vw":146.993255},{"c":146.45,"h":147.535,"l":145.77,"n":32047,"o":147.1,"t":"2025-09-16T04:00:00Z","v":1554587,"vw":146.459854},{"c":146.66,"h":148.15,"l":146.23,"n":36206,"o":146.95,"t":"2025-09-17T04:00:00Z","v":3285740,"vw":146.95234},{"c":146.09,"h":147.37,"l":143.39,"n":36520,"o":147.04,"t":"2025-09-18T04:00:00Z","v":3155127,"vw":146.080643},{"c":146.18,"h":146.931,"l":144.56,"n":34838,"o":146.42,"t":"2025-09-19T04:00:00Z","v":4702473,"vw":146.083471},{"c":144.67,"h":146.92,"l":143.71,"n":34666,"o":146.44,"t":"2025-09-22T04:00:00Z","v":3294650,"vw":144.651749},{"c":145.68,"h":145.8,"l":144,"n":32054,"o":144.76,"t":"2025-09-23T04:00:00Z","v":2704329,"vw":145.34813},{"c":149.43,"h":150.47,"l":146,"n":48232,"o":146,"t":"2025-09-24T04:00:00Z","v":2689221,"vw":149.331962},{"c":149.46,"h":150.625,"l":147.7701,"n":42951,"o":150.07,"t":"2025-09-25T04:00:00Z","v":2758415,"vw":149.162526},{"c":151.52,"h":151.93,"l":149.14,"n":35499,"o":150.2,"t":"2025-09-26T04:00:00Z","v":2265092,"vw":151.102839},{"c":151.86,"h":152.8613,"l":150.41,"n":36536,"o":152.49,"t":"2025-09-29T04:00:00Z","v":2346364,"vw":151.609896},{"c":152.39,"h":152.9,"l":151.06,"n":33202,"o":151.14,"t":"2025-09-30T04:00:00Z","v":2025214,"vw":152.096017},{"c":153.2,"h":153.97,"l":150.8025,"n":38604,"o":151.9,"t":"2025-10-01T04:00:00Z","v":2193361,"vw":153.075349},{"c":156.17,"h":157.03,"l":152.61,"n":46594,"o":153.06,"t":"2025-10-02T04:00:00Z","v":2576421,"vw":155.771448},{"c":152.64,"h":156.56,"l":151.985,"n":42070,"o":156.01,"t":"2025-10-03T04:00:00Z","v":2372683,"vw":153.448282},{"c":152.26,"h":153.46,"l":151.2,"n":30972,"o":152.24,"t":"2025-10-06T04:00:00Z","v":2669897,"vw":152.470958},{"c":150.34,"h":152.98,"l":149.67,"n":32019,"o":152.98,"t":"2025-10-07T04:00:00Z","v":1591627,"vw":150.583402},{"c":152.02,"h":152.1,"l":150.41,"n":37351,"o":150.97,"t":"2025-10-08T04:00:00Z","v":1992761,"vw":151.536784},{"c":149.98,"h":152.53,"l":149.08,"n":31186,"o":151.24,"t":"2025-10-09T04:00:00Z","v":1466898,"vw":150.050526},{"c":147.71,"h":151.64,"l":147.494,"n":45905,"o":150.67,"t":"2025-10-10T04:00:00Z","v":2365758,"vw":148.782016},{"c":154.77,"h":155.4096,"l":148.58,"n":55907,"o":148.97,"t":"2025-10-13T04:00:00Z","v":3214647,"vw":154.272211},{"c":155.26,"h":156.555,"l":154.17,"n":41308,"o":154.66,"t":"2025-10-14T04:00:00Z","v":2077846,"vw":155.355584},{"c":156.99,"h":157.91,"l":155.5,"n":35615,"o":155.57,"t":"2025-10-15T04:00:00Z","v":1851336,"vw":156.907748},{"c":155.21,"h":157.48,"l":154.691,"n":34888,"o":157.3,"t":"2025-10-16T04:00:00Z","v":1793865,"vw":155.516009},{"c":156.31,"h":157.355,"l":155.16,"n":41013,"o":156.12,"t":"2025-10-17T04:00:00Z","v":2896132,"vw":156.427331},{"c":157.45,"h":157.785,"l":156.355,"n":32349,"o":157.32,"t":"2025-10-20T04:00:00Z","v":1691436,"vw":157.340975},{"c":156.41,"h":157.5975,"l":156.37,"n":29164,"o":156.63,"t":"2025-10-21T04:00:00Z","v":1456979,"vw":156.669718},{"c":156.05,"h":158,"l":155.89,"n":30719,"o":156.91,"t":"2025-10-22T04:00:00Z","v":1309537,"vw":156.565788},{"c":156.66,"h":156.89,"l":154.872,"n":26026,"o":155.19,"t":"2025-10-23T04:00:00Z","v":1337977,"vw":156.180646},{"c":156.75,"h":157.83,"l":156.41,"n":31090,"o":156.98,"t":"2025-10-24T04:00:00Z","v":1598137,"vw":157.067638},{"c":160.73,"h":161.95,"l":159.23,"n":46627,"o":159.47,"t":"2025-10-27T04:00:00Z","v":3812370,"vw":161.110719},{"c":160.7,"h":161.31,"l":158.65,"n":34093,"o":160.12,"t":"2025-10-28T04:00:00Z","v":1534447,"vw":160.505168},{"c":158.34,"h":160.82,"l":157.92,"n":32962,"o":158.915,"t":"2025-10-29T04:00:00Z","v":1507514,"vw":158.801859},{"c":158.07,"h":159.42,"l":157.56,"n":33339,"o":158.92,"t":"2025-10-30T04:00:00Z","v":1620270,"vw":158.325775},{"c":158.92,"h":159.63,"l":157.39,"n":38255,"o":157.98,"t":"2025-10-31T04:00:00Z","v":1755832,"vw":158.802948},{"c":161.2,"h":161.44,"l":157.65,"n":41088,"o":159.66,"t":"2025-11-03T05:00:00Z","v":2414197,"vw":159.876114},{"c":162.23,"h":162.74,"l":159.63,"n":41893,"o":160.19,"t":"2025-11-04T05:00:00Z","v":2083392,"vw":161.840858},{"c":162.23,"h":165.07,"l":161.32,"n":51686,"o":162.23,"t":"2025-11-05T05:00:00Z","v":2651058,"vw":162.941312},{"c":160.23,"h":163.02,"l":158.85,"n":37491,"o":162.23,"t":"2025-11-06T05:00:00Z","v":1572729,"vw":160.174985},{"c":161.08,"h":162.02,"l":159.98,"n":38777,"o":160.765,"t":"2025-11-07T05:00:00Z","v":2142084,"vw":160.938652},{"c":161.92,"h":162.61,"l":160.36,"n":45477,"o":161.8,"t":"2025-11-10T05:00:00Z","v":2852836,"vw":161.469119},{"c":162.73,"h":163.4,"l":161.39,"n":34147,"o":162.67,"t":"2025-11-11T05:00:00Z","v":1718076,"vw":162.649009},{"c":162.85,"h":163.44,"l":161.15,"n":39946,"o":163.03,"t":"2025-11-12T05:00:00Z","v":2535515,"vw":162.553164},{"c":161.83,"h":163.33,"l":161.37,"n":40398,"o":162.53,"t":"2025-11-13T05:00:00Z","v":2285468,"vw":162.048086},{"c":160.58,"h":162.23,"l":159.9,"n":41369,"o":161.1,"t":"2025-11-14T05:00:00Z","v":2918644,"vw":160.812742},{"c":159.41,"h":161.22,"l":157.73,"n":46474,"o":160.58,"t":"2025-11-17T05:00:00Z","v":2767832,"vw":159.40937},{"c":159.9,"h":161.29,"l":158.49,"n":40539,"o":159,"t":"2025-11-18T05:00:00Z","v":2285658,"vw":160.127944},{"c":160.45,"h":161.86,"l":158.87,"n":44278,"o":160.5,"t":"2025-11-19T05:00:00Z","v":2454367,"vw":160.329882},{"c":160.5,"h":164.23,"l":160.34,"n":67012,"o":161.09,"t":"2025-11-20T05:00:00Z","v":4895611,"vw":161.420448},{"c":174,"h":174.86,"l":163.51,"n":114815,"o":166.73,"t":"2025-11-21T05:00:00Z","v":7821190,"vw":172.152822},{"c":174.13,"h":176,"l":172.92,"n":74335,"o":173.37,"t":"2025-11-24T05:00:00Z","v":5598655,"vw":174.438361},{"c":176.5,"h":177.325,"l":173.5,"n":63408,"o":174.29,"t":"2025-11-25T05:00:00Z","v":4531107,"vw":176.207567},{"c":177.69,"h":178.09,"l":175.47,"n":42840,"o":176.23,"t":"2025-11-26T05:00:00Z","v":2193801,"vw":177.318533},{"c":176.36,"h":178.1899,"l":176.18,"n":21608,"o":177.31,"t":"2025-11-28T05:00:00Z","v":984116,"vw":176.665349},{"c":177.5,"h":178.8,"l":174.88,"n":42004,"o":175.49,"t":"2025-12-01T05:00:00Z","v":2439720,"vw":177.590916},{"c":177.57,"h":178.53,"l":176.08,"n":38731,"o":177.72,"t":"2025-12-02T05:00:00Z","v":4002211,"vw":177.616518},{"c":178,"h":178.64,"l":177.12,"n":33706,"o":178.37,"t":"2025-12-03T05:00:00Z","v":3434804,"vw":177.918058},{"c":177.09,"h":179.05,"l":176.01,"n":36304,"o":178.67,"t":"2025-12-04T05:00:00Z","v":3431529,"vw":177.223823},{"c":177.87,"h":177.94,"l":176.03,"n":46405,"o":177.48,"t":"2025-12-05T05:00:00Z","v":2904345,"vw":177.384993},{"c":178.19,"h":179.421,"l":177.55,"n":45710,"o":178.34,"t":"2025-12-08T05:00:00Z","v":2553928,"vw":178.237506},{"c":177.02,"h":177.69,"l":175.64,"n":39448,"o":177.31,"t":"2025-12-09T05:00:00Z","v":2024860,"vw":177.012701},{"c":181.82,"h":182.52,"l":178.12,"n":56087,"o":178.14,"t":"2025-12-10T05:00:00Z","v":3730192,"vw":181.11371},{"c":183.13,"h":183.9,"l":181.465,"n":45055,"o":182.13,"t":"2025-12-11T05:00:00Z","v":3090818,"vw":182.941053},{"c":182.09,"h":185,"l":181.29,"n":43766,"o":184.14,"t":"2025-12-12T05:00:00Z","v":2549380,"vw":182.635584},{"c":184.28,"h":184.75,"l":181.77,"n":48257,"o":183.16,"t":"2025-12-15T05:00:00Z","v":3118318,"vw":183.680412},{"c":182.4,"h":185.85,"l":182.04,"n":40128,"o":184.81,"t":"2025-12-16T05:00:00Z","v":2645264,"vw":182.967213},{"c":182.74,"h":183.3,"l":181.59,"n":36594,"o":182.535,"t":"2025-12-17T05:00:00Z","v":2327639,"vw":182.614039},{"c":182.57,"h":184.5,"l":181.76,"n":37444,"o":183.5,"t":"2025-12-18T05:00:00Z","v":2163893,"vw":182.784403},{"c":182.41,"h":183.1725,"l":181.315,"n":37476,"o":182.9,"t":"2025-12-19T05:00:00Z","v":6157564,"vw":182.415421},{"c":180.68,"h":183.75,"l":179.87,"n":44101,"o":183.51,"t":"2025-12-22T05:00:00Z","v":3069860,"vw":180.92648},{"c":180.61,"h":181.14,"l":178.88,"n":29150,"o":180.79,"t":"2025-12-23T05:00:00Z","v":1563480,"vw":180.317096},{"c":181.68,"h":182.42,"l":180.11,"n":14254,"o":181.08,"t":"2025-12-24T05:00:00Z","v":621201,"vw":181.603664},{"c":181.14,"h":181.78,"l":180.155,"n":21449,"o":180.46,"t":"2025-12-26T05:00:00Z","v":918193,"vw":181.062482},{"c":180.72,"h":181.86,"l":179.93,"n":31952,"o":180.21,"t":"2025-12-29T05:00:00Z","v":1840812,"vw":180.633757},{"c":181.45,"h":181.695,"l":180.23,"n":31569,"o":180.72,"t":"2025-12-30T05:00:00Z","v":1267078,"vw":181.300511},{"c":180.14,"h":181.82,"l":180.05,"n":26273,"o":181.25,"t":"2025-12-31T05:00:00Z","v":1350002,"vw":180.469101},{"c":182.74,"h":182.77,"l":179.02,"n":36439,"o":180.59,"t":"2026-01-02T05:00:00Z","v":2566448,"vw":181.787727},{"c":186.68,"h":186.78,"l":182.9,"n":45237,"o":182.9,"t":"2026-01-05T05:00:00Z","v":2342884,"vw":185.926763},{"c":187.53,"h":189.58,"l":185.37,"n":49532,"o":185.88,"t":"2026-01-06T05:00:00Z","v":2843744,"vw":187.783369},{"c":186.99,"h":187.65,"l":185.74,"n":38585,"o":187.41,"t":"2026-01-07T05:00:00Z","v":2047857,"vw":186.890855},{"c":189.27,"h":191.22,"l":186.42,"n":35910,"o":186.99,"t":"2026-01-08T05:00:00Z","v":2385575,"vw":189.337198},{"c":191.44,"h":192.255,"l":188.915,"n":40576,"o":189.27,"t":"2026-01-09T05:00:00Z","v":2659420,"vw":191.352184},{"c":192.26,"h":192.49,"l":188.94,"n":36733,"o":191,"t":"2026-01-12T05:00:00Z","v":2071051,"vw":191.96249},{"c":193.23,"h":193.49,"l":192.1,"n":33568,"o":192.23,"t":"2026-01-13T05:00:00Z","v":1768122,"vw":193.024929},{"c":191.83,"h":193.79,"l":190.27,"n":41758,"o":192.49,"t":"2026-01-14T05:00:00Z","v":2262007,"vw":191.574951},{"c":193.79,"h":194.52,"l":191.28,"n":32107,"o":192.57,"t":"2026-01-15T05:00:00Z","v":1667347,"vw":193.72395},{"c":192.36,"h":194.92,"l":191.78,"n":37383,"o":194.2,"t":"2026-01-16T05:00:00Z","v":3269731,"vw":192.860623},{"c":189.69,"h":192.185,"l":188.91,"n":39492,"o":190.54,"t":"2026-01-20T05:00:00Z","v":2304089,"vw":189.872376},{"c":192.32,"h":192.61,"l":189.87,"n":35768,"o":190.94,"t":"2026-01-21T05:00:00Z","v":1963972,"vw":191.634487},{"c":187.01,"h":193.96,"l":186.46,"n":57722,"o":192.93,"t":"2026-01-22T05:00:00Z","v":3219790,"vw":188.512361},{"c":188.55,"h":188.85,"l":186.12,"n":38087,"o":186.915,"t":"2026-01-23T05:00:00Z","v":1976859,"vw":187.852789},{"c":187.57,"h":189.4,"l":186.72,"n":33830,"o":187.61,"t":"2026-01-26T05:00:00Z","v":2828740,"vw":187.629243},{"c":186,"h":188.49,"l":184.74,"n":43742,"o":187.66,"t":"2026-01-27T05:00:00Z","v":3270005,"vw":186.058176},{"c":186.04,"h":186.8875,"l":184.7,"n":30979,"o":185.97,"t":"2026-01-28T05:00:00Z","v":1753576,"vw":186.126439},{"c":186.5,"h":187.11,"l":184.69,"n":35123,"o":185.28,"t":"2026-01-29T05:00:00Z","v":2759891,"vw":186.274376},{"c":188.65,"h":188.71,"l":185.66,"n":36655,"o":185.66,"t":"2026-01-30T05:00:00Z","v":2062938,"vw":187.921387},{"c":190.11,"h":191.26,"l":187.8,"n":39773,"o":188.65,"t":"2026-02-02T05:00:00Z","v":3444503,"vw":190.135027},{"c":191.12,"h":193.58,"l":188.77,"n":42377,"o":189.19,"t":"2026-02-03T05:00:00Z","v":2291433,"vw":191.475386},{"c":189.27,"h":193.89,"l":188.05,"n":54274,"o":191.83,"t":"2026-02-04T05:00:00Z","v":2763985,"vw":189.706348},{"c":189.23,"h":191.095,"l":187.99,"n":38245,"o":189.37,"t":"2026-02-05T05:00:00Z","v":2626333,"vw":189.362491},{"c":190.74,"h":191.845,"l":189.72,"n":42278,"o":190.61,"t":"2026-02-06T05:00:00Z","v":3185301,"vw":190.64313},{"c":194.5,"h":194.76,"l":190.01,"n":38565,"o":190.66,"t":"2026-02-09T05:00:00Z","v":1902273,"vw":193.688546},{"c":192.33,"h":194.82,"l":191.94,"n":37359,"o":193.86,"t":"2026-02-10T05:00:00Z","v":2601638,"vw":192.744534},{"c":192.54,"h":193.65,"l":191.22,"n":41998,"o":193.65,"t":"2026-02-11T05:00:00Z","v":2115684,"vw":192.395853},{"c":194.85,"h":197.18,"l":193.66,"n":41311,"o":194.54,"t":"2026-02-12T05:00:00Z","v":1942952,"vw":195.228426},{"c":196.54,"h":197.24,"l":193.32,"n":30335,"o":194.53,"t":"2026-02-13T05:00:00Z","v":1445685,"vw":196.088839},{"c":198.21,"h":198.9799,"l":195.19,"n":40905,"o":198.13,"t":"2026-02-17T05:00:00Z","v":2528998,"vw":197.353158},{"c":200.38,"h":200.6,"l":197.16,"n":40568,"o":197.69,"t":"2026-02-18T05:00:00Z","v":2205091,"vw":199.387872},{"c":200.38,"h":200.57,"l":198.38,"n":29820,"o":199.43,"t":"2026-02-19T05:00:00Z","v":1574624,"vw":199.905438},{"c":201.45,"h":203.31,"l":198.89,"n":33737,"o":199.4,"t":"2026-02-20T05:00:00Z","v":1987893,"vw":200.982445},{"c":201.89,"h":202.78,"l":198.27,"n":34902,"o":202.05,"t":"2026-02-23T05:00:00Z","v":1795886,"vw":200.976676},{"c":200.55,"h":202.31,"l":199.065,"n":35264,"o":202.1,"t":"2026-02-24T05:00:00Z","v":1883924,"vw":200.505795},{"c":201.53,"h":204.85,"l":199.93,"n":35366,"o":199.93,"t":"2026-02-25T05:00:00Z","v":2204462,"vw":201.891638},{"c":203.5,"h":204.72,"l":202.15,"n":45719,"o":202.91,"t":"2026-02-26T05:00:00Z","v":2641722,"vw":203.505218},{"c":205.64,"h":206.4,"l":201.28,"n":42422,"o":202.65,"t":"2026-02-27T05:00:00Z","v":4423206,"vw":205.146299},{"c":202.3,"h":204.25,"l":200.53,"n":51951,"o":203.09,"t":"2026-03-02T05:00:00Z","v":3049217,"vw":202.679864},{"c":197.64,"h":199.33,"l":194.07,"n":81589,"o":198.75,"t":"2026-03-03T05:00:00Z","v":4989133,"vw":197.324589},{"c":213.52,"h":216.7995,"l":206.54,"n":93127,"o":214.745,"t":"2026-03-04T05:00:00Z","v":7736593,"vw":212.165495},{"c":214.83,"h":214.88,"l":211.21,"n":53115,"o":211.49,"t":"2026-03-05T05:00:00Z","v":3598067,"vw":213.95779},{"c":211.75,"h":213.64,"l":209.73,"n":52843,"o":213.01,"t":"2026-03-06T05:00:00Z","v":2411042,"vw":211.468649},{"c":212.15,"h":212.28,"l":204.245,"n":53909,"o":209.975,"t":"2026-03-09T04:00:00Z","v":3409253,"vw":210.321911},{"c":212.93,"h":216.585,"l":209.37,"n":39376,"o":211.05,"t":"2026-03-10T04:00:00Z","v":2562523,"vw":213.471243},{"c":212.87,"h":214.11,"l":211.55,"n":35467,"o":212.7,"t":"2026-03-11T04:00:00Z","v":2133148,"vw":212.793903},{"c":209.84,"h":213.17,"l":209.4001,"n":41132,"o":210.43,"t":"2026-03-12T04:00:00Z","v":2284138,"vw":210.806106},{"c":206.28,"h":210.75,"l":206.01,"n":42071,"o":209.6,"t":"2026-03-13T04:00:00Z","v":2583578,"vw":207.265829},{"c":207.96,"h":210.31,"l":206.815,"n":42177,"o":206.815,"t":"2026-03-16T04:00:00Z","v":2073429,"vw":208.417393},{"c":209.19,"h":210.38,"l":208.52,"n":34260,"o":209.34,"t":"2026-03-17T04:00:00Z","v":2120325,"vw":209.312707},{"c":207.22,"h":210.9499,"l":207.02,"n":40299,"o":208.2,"t":"2026-03-18T04:00:00Z","v":2492442,"vw":208.961782},{"c":210.66,"h":211.46,"l":206.63,"n":42300,"o":207.105,"t":"2026-03-19T04:00:00Z","v":2143419,"vw":209.782717},{"c":211.19,"h":211.36,"l":208.08,"n":35820,"o":209.54,"t":"2026-03-20T04:00:00Z","v":4013981,"vw":210.778293},{"c":213.09,"h":215.45,"l":212.96,"n":38529,"o":213.42,"t":"2026-03-23T04:00:00Z","v":2067939,"vw":213.591447},{"c":215.8,"h":216.1,"l":210.53,"n":46117,"o":211.9,"t":"2026-03-24T04:00:00Z","v":2712546,"vw":214.848256},{"c":216.03,"h":216.5,"l":212.14,"n":42949,"o":215.62,"t":"2026-03-25T04:00:00Z","v":3765278,"vw":215.275226},{"c":214.3,"h":217.51,"l":214.16,"n":50033,"o":216.33,"t":"2026-03-26T04:00:00Z","v":2927772,"vw":215.171652},{"c":211.69,"h":213.99,"l":210.825,"n":48002,"o":213.58,"t":"2026-03-27T04:00:00Z","v":2572554,"vw":212.229726},{"c":208.79,"h":212.61,"l":207.48,"n":50435,"o":211.69,"t":"2026-03-30T04:00:00Z","v":3010111,"vw":209.668356},{"c":216.63,"h":217.485,"l":211.005,"n":51913,"o":211.5,"t":"2026-03-31T04:00:00Z","v":2893758,"vw":215.474245},{"c":219.95,"h":222.03,"l":216.47,"n":51418,"o":217.74,"t":"2026-04-01T04:00:00Z","v":2613137,"vw":220.144341},{"c":219.98,"h":221.1636,"l":217.26,"n":44350,"o":218.16,"t":"2026-04-02T04:00:00Z","v":2193593,"vw":219.631379},{"c":221.21,"h":221.37,"l":218.83,"n":32689,"o":219.19,"t":"2026-04-06T04:00:00Z","v":1982825,"vw":220.755157},{"c":216.34,"h":220.61,"l":215.125,"n":39520,"o":219.99,"t":"2026-04-07T04:00:00Z","v":2693253,"vw":216.465107},{"c":224.47,"h":224.6,"l":219.2,"n":47837,"o":219.2,"t":"2026-04-08T04:00:00Z","v":3039522,"vw":223.422005},{"c":224.91,"h":226.635,"l":223.63,"n":34747,"o":223.7,"t":"2026-04-09T04:00:00Z","v":1641853,"vw":225.376042},{"c":221.16,"h":224.84,"l":219.69,"n":42738,"o":224.4,"t":"2026-04-10T04:00:00Z","v":2978479,"vw":221.355959},{"c":220.95,"h":221.96,"l":219.6,"n":37986,"o":221.57,"t":"2026-04-13T04:00:00Z","v":1844150,"vw":220.689379},{"c":223.29,"h":223.6,"l":219.08,"n":37435,"o":220.35,"t":"2026-04-14T04:00:00Z","v":1791628,"vw":222.93527},{"c":224.15,"h":225.21,"l":221.89,"n":32967,"o":222.95,"t":"2026-04-15T04:00:00Z","v":1702067,"vw":223.926932},{"c":221.97,"h":224.91,"l":220.33,"n":32985,"o":223.35,"t":"2026-04-16T04:00:00Z","v":1514830,"vw":221.904535},{"c":227.82,"h":228.71,"l":223,"n":41800,"o":224.12,"t":"2026-04-17T04:00:00Z","v":2910243,"vw":227.079994},{"c":228.25,"h":230.44,"l":227.5,"n":33328,"o":228,"t":"2026-04-20T04:00:00Z","v":1810055,"vw":228.669574},{"c":225.59,"h":229.675,"l":224.61,"n":39938,"o":228.55,"t":"2026-04-21T04:00:00Z","v":1997685,"vw":226.098676},{"c":226.34,"h":228.61,"l":224.68,"n":38564,"o":227.145,"t":"2026-04-22T04:00:00Z","v":1987274,"vw":226.66697},{"c":226.92,"h":229.07,"l":225.46,"n":31318,"o":228.26,"t":"2026-04-23T04:00:00Z","v":1615538,"vw":227.000717},{"c":226.37,"h":227.04,"l":224.222,"n":25651,"o":226.03,"t":"2026-04-24T04:00:00Z","v":1042500,"vw":226.277304},{"c":226.17,"h":227.36,"l":224.925,"n":30120,"o":226.33,"t":"2026-04-27T04:00:00Z","v":1322454,"vw":226.242371},{"c":225.52,"h":227.94,"l":223.82,"n":29557,"o":227.68,"t":"2026-04-28T04:00:00Z","v":1278343,"vw":225.571878},{"c":225.08,"h":227.075,"l":224.74,"n":32224,"o":225.06,"t":"2026-04-29T04:00:00Z","v":2021991,"vw":225.71355},{"c":227.79,"h":229.08,"l":225.39,"n":34799,"o":226.798,"t":"2026-04-30T04:00:00Z","v":2354963,"vw":227.818694},{"c":228.84,"h":229.87,"l":225.61,"n":37855,"o":225.61,"t":"2026-05-01T04:00:00Z","v":1619966,"vw":228.714777},{"c":226.02,"h":228.73,"l":224.01,"n":48664,"o":228.15,"t":"2026-05-04T04:00:00Z","v":2342393,"vw":225.908119},{"c":227.42,"h":229.01,"l":226.38,"n":34895,"o":227.33,"t":"2026-05-05T04:00:00Z","v":1678034,"vw":227.482477},{"c":228.91,"h":229.59,"l":226.49,"n":40232,"o":228.09,"t":"2026-05-06T04:00:00Z","v":2450947,"vw":228.603488},{"c":224.48,"h":231.16,"l":222.58,"n":43326,"o":229.675,"t":"2026-05-07T04:00:00Z","v":2747811,"vw":224.759566},{"c":225.81,"h":227.025,"l":224.055,"n":35491,"o":225.66,"t":"2026-05-08T04:00:00Z","v":3666757,"vw":225.850965},{"c":214.55,"h":226.405,"l":211.02,"n":81049,"o":225.31,"t":"2026-05-11T04:00:00Z","v":5501811,"vw":214.541655},{"c":217.67,"h":217.99,"l":211.3017,"n":52492,"o":214.8,"t":"2026-05-12T04:00:00Z","v":3257923,"vw":216.113322},{"c":211.76,"h":217,"l":209.125,"n":66028,"o":217,"t":"2026-05-13T04:00:00Z","v":3715357,"vw":212.113557},{"c":213.27,"h":215.18,"l":212.65,"n":37413,"o":213.11,"t":"2026-05-14T04:00:00Z","v":1988847,"vw":213.493821},{"c":212.75,"h":214.78,"l":211.3325,"n":40640,"o":213.26,"t":"2026-05-15T04:00:00Z","v":2341350,"vw":212.92642},{"c":211.08,"h":216.04,"l":209.41,"n":63717,"o":214.09,"t":"2026-05-18T04:00:00Z","v":3672930,"vw":211.385112},{"c":212.68,"h":214.045,"l":208.2,"n":53452,"o":211,"t":"2026-05-19T04:00:00Z","v":2655280,"vw":212.100446},{"c":217.79,"h":220.78,"l":213.59,"n":60639,"o":214.5,"t":"2026-05-20T04:00:00Z","v":3684910,"vw":218.387449},{"c":217.19,"h":218.95,"l":215.01,"n":70826,"o":216.37,"t":"2026-05-21T04:00:00Z","v":3791907,"vw":217.39122},{"c":234.81,"h":235.8,"l":228,"n":79151,"o":228.96,"t":"2026-05-22T04:00:00Z","v":4590029,"vw":233.099285},{"c":234.68,"h":236.294,"l":231.09,"n":55770,"o":236.294,"t":"2026-05-26T04:00:00Z","v":3243216,"vw":234.004109},{"c":233.47,"h":237.41,"l":231.78,"n":59822,"o":236,"t":"2026-05-27T04:00:00Z","v":2914948,"vw":234.278714},{"c":227.2,"h":233.06,"l":225.05,"n":62007,"o":232.14,"t":"2026-05-28T04:00:00Z","v":3442116,"vw":227.609115},{"c":231.73,"h":233.82,"l":226.635,"n":64980,"o":226.65,"t":"2026-05-29T04:00:00Z","v":11296265,"vw":231.706733},{"c":224.07,"h":229.56,"l":223.31,"n":53044,"o":227.99,"t":"2026-06-01T04:00:00Z","v":2876855,"vw":225.039337},{"c":223.82,"h":224.71,"l":222,"n":46663,"o":222.97,"t":"2026-06-02T04:00:00Z","v":2540755,"vw":223.686234},{"c":232.62,"h":233.035,"l":223.51,"n":52176,"o":224.47,"t":"2026-06-03T04:00:00Z","v":2995700,"vw":231.186348},{"c":233.06,"h":235.48,"l":231.325,"n":51252,"o":233.16,"t":"2026-06-04T04:00:00Z","v":2924592,"vw":232.703057},{"c":230.37,"h":235.25,"l":227.82,"n":53075,"o":232.9,"t":"2026-06-05T04:00:00Z","v":4164248,"vw":230.69446},{"c":227.42,"h":231.89,"l":226.795,"n":45618,"o":230.35,"t":"2026-06-08T04:00:00Z","v":3064308,"vw":228.176508},{"c":229.45,"h":230.185,"l":226.12,"n":51226,"o":228.99,"t":"2026-06-09T04:00:00Z","v":2898247,"vw":228.671346},{"c":231.92,"h":233.76,"l":228.08,"n":42042,"o":229.45,"t":"2026-06-10T04:00:00Z","v":2698705,"vw":231.722024},{"c":239.11,"h":240.51,"l":233.385,"n":53205,"o":234.94,"t":"2026-06-11T04:00:00Z","v":3148329,"vw":238.636885},{"c":240.13,"h":242.81,"l":239.16,"n":52335,"o":241.36,"t":"2026-06-12T04:00:00Z","v":2927823,"vw":240.747054},{"c":236.77,"h":241.02,"l":235.84,"n":47936,"o":240.03,"t":"2026-06-15T04:00:00Z","v":2312348,"vw":237.04447},{"c":234.49,"h":238.31,"l":234.2101,"n":42487,"o":236.51,"t":"2026-06-16T04:00:00Z","v":2059604,"vw":234.867882},{"c":233.25,"h":237.305,"l":231.9,"n":37815,"o":234.5,"t":"2026-06-17T04:00:00Z","v":2294728,"vw":234.00819},{"c":232.8,"h":236.93,"l":232.06,"n":37176,"o":235.35,"t":"2026-06-18T04:00:00Z","v":4162109,"vw":233.434865},{"c":236.97,"h":240.94,"l":233.81,"n":51994,"o":235.41,"t":"2026-06-22T04:00:00Z","v":3222320,"vw":237.931618},{"c":229.05,"h":234.99,"l":227.62,"n":62924,"o":233.11,"t":"2026-06-23T04:00:00Z","v":3527190,"vw":230.517242},{"c":228.59,"h":231.21,"l":226.67,"n":52264,"o":228.04,"t":"2026-06-24T04:00:00Z","v":3082382,"vw":228.997493},{"c":215.13,"h":230,"l":214.935,"n":68691,"o":228.59,"t":"2026-06-25T04:00:00Z","v":4334736,"vw":218.468474},{"c":213.26,"h":216.63,"l":210.83,"n":72621,"o":214.88,"t":"2026-06-26T04:00:00Z","v":13177707,"vw":213.434686},{"c":208.83,"h":213.538,"l":207,"n":69177,"o":211.02,"t":"2026-06-29T04:00:00Z","v":3166989,"vw":209.211447},{"c":212.85,"h":213.12,"l":205.92,"n":55556,"o":208.47,"t":"2026-06-30T04:00:00Z","v":3011711,"vw":211.850603},{"c":211.9,"h":213.5,"l":210.145,"n":46533,"o":212.66,"t":"2026-07-01T04:00:00Z","v":2257941,"vw":211.850367},{"c":213.43,"h":214.2902,"l":211.19,"n":38542,"o":211.33,"t":"2026-07-02T04:00:00Z","v":1968903,"vw":213.194945},{"c":211.36,"h":214.17,"l":209,"n":40838,"o":214.015,"t":"2026-07-06T04:00:00Z","v":3324520,"vw":211.630175},{"c":214.67,"h":218.41,"l":212.915,"n":51058,"o":214.44,"t":"2026-07-07T04:00:00Z","v":2806270,"vw":215.19521},{"c":217.72,"h":218.95,"l":213.26,"n":45031,"o":215.04,"t":"2026-07-08T04:00:00Z","v":2369769,"vw":216.971189},{"c":220.6,"h":222.12,"l":218,"n":49634,"o":218.45,"t":"2026-07-09T04:00:00Z","v":3061325,"vw":220.812009},{"c":222.88,"h":223.7,"l":220.6,"n":42260,"o":220.76,"t":"2026-07-10T04:00:00Z","v":2279435,"vw":222.736331},{"c":219.46,"h":225.92,"l":218.59,"n":39223,"o":224.77,"t":"2026-07-13T04:00:00Z","v":2304548,"vw":220.536475},{"c":220.93,"h":221.25,"l":218.065,"n":29988,"o":219.04,"t":"2026-07-14T04:00:00Z","v":1662180,"vw":220.443036},{"c":225.81,"h":227.77,"l":219.19,"n":45899,"o":220.66,"t":"2026-07-15T04:00:00Z","v":2169845,"vw":225.704545},{"c":232.72,"h":233.73,"l":226.71,"n":40517,"o":226.71,"t":"2026-07-16T04:00:00Z","v":2248585,"vw":232.585592},{"c":233.46,"h":237.06,"l":231.76,"n":40184,"o":231.92,"t":"2026-07-17T04:00:00Z","v":2028579,"vw":233.504112},{"c":235.78,"h":236.08,"l":233.125,"n":40661,"o":235.48,"t":"2026-07-20T04:00:00Z","v":2056159,"vw":235.421244},{"c":235.81,"h":237.64,"l":230.14,"n":44483,"o":237.36,"t":"2026-07-21T04:00:00Z","v":2328292,"vw":235.321039},{"c":238.21,"h":239.04,"l":235.84,"n":33142,"o":237.65,"t":"2026-07-22T04:00:00Z","v":1747145,"vw":237.469908},{"c":232.39,"h":237.465,"l":231.89,"n":38499,"o":237.295,"t":"2026-07-23T04:00:00Z","v":2008953,"vw":233.184181},{"c":238.89,"h":240.025,"l":232.43,"n":34690,"o":232.7,"t":"2026-07-24T04:00:00Z","v":1500670,"vw":238.220433},{"c":243.35,"h":244.22,"l":240.61,"n":41511,"o":241.86,"t":"2026-07-27T04:00:00Z","v":2776154,"vw":242.898207},{"c":251.03,"h":252.09,"l":245.0301,"n":55725,"o":245.15,"t":"2026-07-28T04:00:00Z","v":3193923,"vw":250.704528},{"c":251.96,"h":255.3,"l":248.46,"n":52263,"o":250.83,"t":"2026-07-29T04:00:00Z","v":2543270,"vw":252.352012},{"c":252.57,"h":252.745,"l":248.5758,"n":51213,"o":250.94,"t":"2026-07-30T04:00:00Z","v":2452520,"vw":251.493864},{"c":251.07,"h":252.82,"l":250.685,"n":34360,"o":252.78,"t":"2026-07-31T04:00:00Z","v":1609846,"vw":251.406599},{"c":252.91,"h":257,"l":251.78,"n":45561,"o":256.245,"t":"2026-08-03T04:00:00Z","v":2458313,"vw":253.332708},{"c":251.06,"h":253.5,"l":250.3409,"n":44840,"o":252.91,"t":"2026-08-04T04:00:00Z","v":2262380,"vw":251.531469},{"c":253.22,"h":254.4176,"l":251.19,"n":35551,"o":251.82,"t":"2026-08-05T04:00:00Z","v":1688717,"vw":252.893742},{"c":254.31,"h":254.85,"l":250.855,"n":34799,"o":253.75,"t":"2026-08-06T04:00:00Z","v":1487198,"vw":253.578542},{"c":255.23,"h":255.98,"l":251,"n":30760,"o":253.36,"t":"2026-08-07T04:00:00Z","v":1214857,"vw":254.707626},{"c":254.825,"h":256.45,"l":253.525,"n":41857,"o":255.02,"t":"2026-08-10T04:00:00Z","v":2117458,"vw":254.937809},{"c":251.81,"h":255.6,"l":251.355,"n":35871,"o":253.14,"t":"2026-08-11T04:00:00Z","v":2348659,"vw":252.561564},{"c":248.25,"h":251.97,"l":247.18,"n":41619,"o":249.632,"t":"2026-08-12T04:00:00Z","v":2601515,"vw":248.87361},{"c":244.96,"h":249.17,"l":242.14,"n":39083,"o":249.17,"t":"2026-08-13T04:00:00Z","v":1797559,"vw":244.749133},{"c":245.36,"h":247.05,"l":242.7157,"n":39527,"o":243.21,"t":"2026-08-14T04:00:00Z","v":1933434,"vw":245.068363},{"c":235.28,"h":244.89,"l":234.86,"n":56378,"o":244.89,"t":"2026-08-17T04:00:00Z","v":2944870,"vw":237.473743},{"c":236.38,"h":239.94,"l":234.3,"n":63706,"o":235.49,"t":"2026-08-18T04:00:00Z","v":3955084,"vw":237.362008},{"c":234.69,"h":239.67,"l":232.56,"n":53174,"o":233.59,"t":"2026-08-19T04:00:00Z","v":3002322,"vw":235.664759},{"c":228.99,"h":232.94,"l":228.05,"n":88714,"o":229.55,"t":"2026-08-20T04:00:00Z","v":6305467,"vw":229.556847},{"c":239.04,"h":243.86,"l":234.49,"n":102740,"o":243.85,"t":"2026-08-21T04:00:00Z","v":6968126,"vw":239.56995},{"c":241.52,"h":241.85,"l":235.4,"n":47504,"o":238.075,"t":"2026-08-24T04:00:00Z","v":2736684,"vw":238.851239},{"c":241.19,"h":242.16,"l":236.78,"n":42852,"o":241.5,"t":"2026-08-25T04:00:00Z","v":2413903,"vw":240.467996},{"c":236.27,"h":242.5,"l":234.2148,"n":41991,"o":242.5,"t":"2026-08-26T04:00:00Z","v":2468603,"vw":237.630904},{"c":229.87,"h":235.44,"l":229.48,"n":38158,"o":232.72,"t":"2026-08-27T04:00:00Z","v":2319103,"vw":231.025053},{"c":228.55,"h":232.67,"l":228.15,"n":36121,"o":231.81,"t":"2026-08-28T04:00:00Z","v":2431968,"vw":228.785778},{"c":228.54,"h":230.015,"l":225.64,"n":34448,"o":228.48,"t":"2026-08-31T04:00:00Z","v":2479176,"vw":228.094651},{"c":229.24,"h":229.86,"l":224.498,"n":38918,"o":225.81,"t":"2026-09-01T04:00:00Z","v":2153436,"vw":228.738645},{"c":230.85,"h":232.77,"l":228.01,"n":34989,"o":230.41,"t":"2026-09-02T04:00:00Z","v":2288194,"vw":230.832204},{"c":231.67,"h":232.53,"l":228.87,"n":31307,"o":228.87,"t":"2026-09-03T04:00:00Z","v":1505088,"vw":231.485346},{"c":230.69,"h":233.45,"l":230.056,"n":32205,"o":231.335,"t":"2026-09-04T04:00:00Z","v":1381952,"vw":231.050755},{"c":229.31,"h":230.5265,"l":227.2,"n":40401,"o":228.71,"t":"2026-09-08T04:00:00Z","v":2610214,"vw":228.807066},{"c":225.27,"h":228.66,"l":224.84,"n":36250,"o":227.03,"t":"2026-09-09T04:00:00Z","v":1822607,"vw":225.786012},{"c":225.48,"h":228.415,"l":222.73,"n":34219,"o":224.51,"t":"2026-09-10T04:00:00Z","v":1357071,"vw":225.425138},{"c":230.74,"h":230.97,"l":225.44,"n":31971,"o":225.97,"t":"2026-09-11T04:00:00Z","v":1609639,"vw":229.553252},{"c":230.04,"h":231.85,"l":228.25,"n":37226,"o":230.54,"t":"2026-09-14T04:00:00Z","v":1599128,"vw":229.811843},{"c":226.26,"h":230.99,"l":224.9,"n":35761,"o":230.99,"t":"2026-09-15T04:00:00Z","v":1776956,"vw":226.550954},{"c":224.8,"h":227.64,"l":222.15,"n":40900,"o":226.65,"t":"2026-09-16T04:00:00Z","v":2088960,"vw":224.86195},{"c":229.48,"h":231.435,"l":225.745,"n":42266,"o":226.78,"t":"2026-09-17T04:00:00Z","v":2335247,"vw":229.574626},{"c":226.61,"h":230.24,"l":226.385,"n":35526,"o":228.395,"t":"2026-09-18T04:00:00Z","v":3980201,"vw":227.3628},{"c":231.25,"h":233.27,"l":226.11,"n":41372,"o":226.7,"t":"2026-09-21T04:00:00Z","v":2228104,"vw":230.779008},{"c":232.51,"h":234.81,"l":230.53,"n":39954,"o":233.575,"t":"2026-09-22T04:00:00Z","v":2123973,"vw":232.584039},{"c":233.98,"h":236.34,"l":233.19,"n":33662,"o":233.57,"t":"2026-09-23T04:00:00Z","v":1565028,"vw":234.211478},{"c":235.4,"h":237,"l":233.05,"n":29282,"o":234.39,"t":"2026-09-24T04:00:00Z","v":1453960,"vw":235.494607},{"c":236.12,"h":236.92,"l":233.34,"n":35187,"o":235.87,"t":"2026-09-25T04:00:00Z","v":1712897,"vw":235.728074},{"c":237.09,"h":239.7282,"l":233.33,"n":37984,"o":236.12,"t":"2026-09-28T04:00:00Z","v":1971331,"vw":236.732309},{"c":234.4,"h":236.24,"l":233.54,"n":35898,"o":236.01,"t":"2026-09-29T04:00:00Z","v":1486247,"vw":234.55313},{"c":233.4,"h":235.75,"l":233.305,"n":34634,"o":235.75,"t":"2026-09-30T04:00:00Z","v":1746806,"vw":233.778845},{"c":234.1,"h":235.73,"l":231.75,"n":38999,"o":234.36,"t":"2026-10-01T04:00:00Z","v":1744905,"vw":234.081629},{"c":228.54,"h":236,"l":227.66,"n":40933,"o":234.98,"t":"2026-10-02T04:00:00Z","v":2359380,"vw":229.23742},{"c":226.37,"h":231.25,"l":224.94,"n":45492,"o":228.79,"t":"2026-10-05T04:00:00Z","v":2589090,"vw":226.586974},{"c":224.21,"h":226.95,"l":221.765,"n":45912,"o":224.89,"t":"2026-10-06T04:00:00Z","v":2900442,"vw":224.164294},{"c":225.53,"h":227.6,"l":223.17,"n":35793,"o":223.64,"t":"2026-10-07T04:00:00Z","v":1676465,"vw":225.537591},{"c":225.2,"h":227.49,"l":223.43,"n":40632,"o":224.78,"t":"2026-10-08T04:00:00Z","v":2043738,"vw":225.485522},{"c":222.41,"h":224.12,"l":220.0956,"n":41121,"o":224.04,"t":"2026-10-09T04:00:00Z","v":2510919,"vw":222.461014},{"c":225.84,"h":227.51,"l":220.34,"n":46882,"o":222.41,"t":"2026-10-12T04:00:00Z","v":2026953,"vw":225.586429},{"c":225.68,"h":229.49,"l":224.26,"n":34749,"o":227.78,"t":"2026-10-13T04:00:00Z","v":1596313,"vw":225.62487},{"c":230.57,"h":230.67,"l":225.71,"n":46783,"o":226.99,"t":"2026-10-14T04:00:00Z","v":1786090,"vw":229.367957},{"c":234.83,"h":238.54,"l":232.2,"n":43019,"o":234.56,"t":"2026-10-15T04:00:00Z","v":2127250,"vw":235.322825}],"volatilityBars":[{"c":224.205,"h":224.805,"l":223.43,"n":983,"o":224.78,"t":"2026-10-08T13:30:00Z","v":46669,"vw":224.263152},{"c":225.525,"h":226.0225,"l":224.21,"n":1186,"o":224.21,"t":"2026-10-08T13:45:00Z","v":39922,"vw":225.062905},{"c":225.155,"h":225.79,"l":224.65,"n":1205,"o":225.628,"t":"2026-10-08T14:00:00Z","v":39616,"vw":225.347733},{"c":224.855,"h":225.27,"l":224.39,"n":1079,"o":225.155,"t":"2026-10-08T14:15:00Z","v":29808,"vw":224.806777},{"c":224.71,"h":225.51,"l":224.7,"n":1309,"o":224.855,"t":"2026-10-08T14:30:00Z","v":31631,"vw":225.162597},{"c":224.97,"h":225.12,"l":224.39,"n":1246,"o":224.72,"t":"2026-10-08T14:45:00Z","v":38713,"vw":224.853504},{"c":225.255,"h":226.0599,"l":224.91,"n":1449,"o":224.97,"t":"2026-10-08T15:00:00Z","v":43764,"vw":225.409586},{"c":224.7675,"h":225.255,"l":224.57,"n":1103,"o":225.22,"t":"2026-10-08T15:15:00Z","v":30945,"vw":224.868823},{"c":225.17,"h":225.29,"l":224.68,"n":781,"o":224.805,"t":"2026-10-08T15:30:00Z","v":18100,"vw":224.954502},{"c":226.12,"h":226.39,"l":224.9,"n":1219,"o":225.2,"t":"2026-10-08T15:45:00Z","v":41045,"vw":225.434653},{"c":225.48,"h":226.02,"l":225.42,"n":1094,"o":226,"t":"2026-10-08T16:00:00Z","v":32251,"vw":225.752235},{"c":225.63,"h":226.11,"l":225.44,"n":1079,"o":225.52,"t":"2026-10-08T16:15:00Z","v":31350,"vw":225.640972},{"c":225.735,"h":225.895,"l":225.41,"n":957,"o":225.635,"t":"2026-10-08T16:30:00Z","v":28424,"vw":225.687032},{"c":227.18,"h":227.49,"l":225.61,"n":1293,"o":225.775,"t":"2026-10-08T16:45:00Z","v":38500,"vw":226.594663},{"c":226.9,"h":227.32,"l":226.695,"n":1671,"o":227.11,"t":"2026-10-08T17:00:00Z","v":38723,"vw":227.036084},{"c":226.99,"h":227.27,"l":226.85,"n":897,"o":226.85,"t":"2026-10-08T17:15:00Z","v":21840,"vw":227.127456},{"c":226.855,"h":227.06,"l":226.44,"n":1191,"o":227.03,"t":"2026-10-08T17:30:00Z","v":33710,"vw":226.656564},{"c":226.53,"h":226.905,"l":226.37,"n":1052,"o":226.82,"t":"2026-10-08T17:45:00Z","v":25323,"vw":226.606573},{"c":226.86,"h":227.05,"l":226.5969,"n":1268,"o":226.61,"t":"2026-10-08T18:00:00Z","v":30410,"vw":226.77652},{"c":225.77,"h":226.955,"l":225.77,"n":1051,"o":226.88,"t":"2026-10-08T18:15:00Z","v":30497,"vw":226.290761},{"c":226.23,"h":226.23,"l":225.57,"n":1263,"o":225.77,"t":"2026-10-08T18:30:00Z","v":39474,"vw":225.9062},{"c":226.53,"h":226.81,"l":226.2,"n":1414,"o":226.2,"t":"2026-10-08T18:45:00Z","v":54351,"vw":226.493323},{"c":226.905,"h":227.04,"l":226.38,"n":1833,"o":226.57,"t":"2026-10-08T19:00:00Z","v":66564,"vw":226.662856},{"c":226.475,"h":226.93,"l":226.44,"n":1749,"o":226.8825,"t":"2026-10-08T19:15:00Z","v":56497,"vw":226.688948},{"c":225.27,"h":226.52,"l":225.27,"n":2214,"o":226.51,"t":"2026-10-08T19:30:00Z","v":66432,"vw":226.108167},{"c":225.24,"h":225.74,"l":224.71,"n":7505,"o":225.35,"t":"2026-10-08T19:45:00Z","v":282572,"vw":225.190476},{"c":225.2,"h":225.2,"l":225.2,"n":131,"o":225.2,"t":"2026-10-08T20:00:00Z","v":644444,"vw":225.2},{"c":224.09,"h":224.09,"l":224.08,"n":29,"o":224.09,"t":"2026-10-09T13:15:00Z","v":945,"vw":224.088095},{"c":221.73,"h":224.12,"l":221.72,"n":1531,"o":224.04,"t":"2026-10-09T13:30:00Z","v":70218,"vw":223.428552},{"c":220.57,"h":222.41,"l":220.0956,"n":1681,"o":221.725,"t":"2026-10-09T13:45:00Z","v":56307,"vw":221.37364},{"c":221.18,"h":221.33,"l":220.1,"n":1529,"o":220.605,"t":"2026-10-09T14:00:00Z","v":55036,"vw":220.79823},{"c":221.5075,"h":222.17,"l":221.02,"n":1075,"o":221.02,"t":"2026-10-09T14:15:00Z","v":38926,"vw":221.702246},{"c":222.19,"h":222.24,"l":221.23,"n":1061,"o":221.72,"t":"2026-10-09T14:30:00Z","v":36789,"vw":221.695104},{"c":221.23,"h":222.25,"l":221.23,"n":1769,"o":222.0801,"t":"2026-10-09T14:45:00Z","v":74474,"vw":221.620218},{"c":222.9,"h":222.9,"l":221,"n":2005,"o":221.23,"t":"2026-10-09T15:00:00Z","v":148219,"vw":221.754152},{"c":222.91,"h":223.24,"l":222.18,"n":1512,"o":222.92,"t":"2026-10-09T15:15:00Z","v":77761,"vw":222.656316},{"c":222.52,"h":223.009,"l":222.41,"n":1308,"o":222.91,"t":"2026-10-09T15:30:00Z","v":60761,"vw":222.654822},{"c":222.93,"h":222.93,"l":222.48,"n":929,"o":222.51,"t":"2026-10-09T15:45:00Z","v":41092,"vw":222.749189},{"c":222.57,"h":222.98,"l":222.57,"n":798,"o":222.84,"t":"2026-10-09T16:00:00Z","v":26846,"vw":222.776716},{"c":221.975,"h":222.61,"l":221.73,"n":989,"o":222.605,"t":"2026-10-09T16:15:00Z","v":29089,"vw":222.207249},{"c":222.655,"h":222.655,"l":222,"n":743,"o":222.08,"t":"2026-10-09T16:30:00Z","v":18880,"vw":222.237763},{"c":223.45,"h":223.45,"l":222.695,"n":915,"o":222.81,"t":"2026-10-09T16:45:00Z","v":24771,"vw":223.118339},{"c":223.42,"h":223.62,"l":223.11,"n":968,"o":223.445,"t":"2026-10-09T17:00:00Z","v":31377,"vw":223.350389},{"c":222.6,"h":223.295,"l":222.26,"n":1240,"o":223.295,"t":"2026-10-09T17:15:00Z","v":41238,"vw":222.789359},{"c":223.365,"h":223.445,"l":222.58,"n":809,"o":222.58,"t":"2026-10-09T17:30:00Z","v":22564,"vw":223.089337},{"c":223.03,"h":223.39,"l":222.57,"n":1144,"o":223.34,"t":"2026-10-09T17:45:00Z","v":48565,"vw":222.803666},{"c":222.52,"h":223.08,"l":222.31,"n":1080,"o":223.08,"t":"2026-10-09T18:00:00Z","v":38031,"vw":222.57449},{"c":222.605,"h":222.835,"l":222.5,"n":1042,"o":222.61,"t":"2026-10-09T18:15:00Z","v":40517,"vw":222.597193},{"c":223.135,"h":223.225,"l":222.605,"n":1607,"o":222.63,"t":"2026-10-09T18:30:00Z","v":66850,"vw":222.918095},{"c":223.43,"h":223.58,"l":222.93,"n":1458,"o":223.105,"t":"2026-10-09T18:45:00Z","v":64005,"vw":223.265226},{"c":223.185,"h":223.77,"l":223.08,"n":1583,"o":223.44,"t":"2026-10-09T19:00:00Z","v":78528,"vw":223.36322},{"c":223.315,"h":223.43,"l":223,"n":1300,"o":223.185,"t":"2026-10-09T19:15:00Z","v":46851,"vw":223.234504},{"c":223.305,"h":223.46,"l":222.88,"n":2160,"o":223.23,"t":"2026-10-09T19:30:00Z","v":86209,"vw":223.141915},{"c":222.41,"h":223.43,"l":221.845,"n":7952,"o":223.42,"t":"2026-10-09T19:45:00Z","v":371122,"vw":222.373223},{"c":222.2733,"h":222.41,"l":222.2733,"n":167,"o":222.41,"t":"2026-10-09T20:00:00Z","v":802933,"vw":222.351374},{"c":222.51,"h":222.61,"l":222.51,"n":6,"o":222.61,"t":"2026-10-12T13:15:00Z","v":728,"vw":222.525198},{"c":220.62,"h":222.6357,"l":220.34,"n":1216,"o":222.41,"t":"2026-10-12T13:30:00Z","v":51478,"vw":221.799287},{"c":222.68,"h":222.68,"l":220.86,"n":1350,"o":220.86,"t":"2026-10-12T13:45:00Z","v":52548,"vw":222.172669},{"c":224.54,"h":224.99,"l":222.53,"n":1547,"o":222.8,"t":"2026-10-12T14:00:00Z","v":51767,"vw":223.434591},{"c":225.46,"h":225.46,"l":224.7,"n":1572,"o":224.7,"t":"2026-10-12T14:15:00Z","v":57215,"vw":225.06577},{"c":226.095,"h":226.28,"l":225.455,"n":1576,"o":225.455,"t":"2026-10-12T14:30:00Z","v":60271,"vw":225.769589},{"c":226.95,"h":227.175,"l":226.095,"n":1643,"o":226.26,"t":"2026-10-12T14:45:00Z","v":88293,"vw":226.779166},{"c":226.81,"h":227.19,"l":226.645,"n":1425,"o":226.945,"t":"2026-10-12T15:00:00Z","v":52680,"vw":226.794869},{"c":227.11,"h":227.51,"l":226.525,"n":1788,"o":226.81,"t":"2026-10-12T15:15:00Z","v":52672,"vw":227.052801},{"c":227.22,"h":227.35,"l":226.99,"n":1518,"o":227.105,"t":"2026-10-12T15:30:00Z","v":30405,"vw":227.151096},{"c":226.81,"h":227.21,"l":226.65,"n":1673,"o":227.21,"t":"2026-10-12T15:45:00Z","v":47159,"vw":226.925372},{"c":226.8,"h":227.2,"l":226.68,"n":1327,"o":226.96,"t":"2026-10-12T16:00:00Z","v":35145,"vw":226.944575},{"c":226.22,"h":226.695,"l":226.11,"n":1374,"o":226.61,"t":"2026-10-12T16:15:00Z","v":31250,"vw":226.482136},{"c":225.655,"h":226.305,"l":225.52,"n":1420,"o":226.255,"t":"2026-10-12T16:30:00Z","v":41624,"vw":226.025546},{"c":226.02,"h":226.02,"l":225.6,"n":1371,"o":225.71,"t":"2026-10-12T16:45:00Z","v":33309,"vw":225.777813},{"c":225.77,"h":226.1,"l":225.6,"n":1324,"o":225.9,"t":"2026-10-12T17:00:00Z","v":29023,"vw":225.845307},{"c":225.29,"h":225.95,"l":225.215,"n":1413,"o":225.67,"t":"2026-10-12T17:15:00Z","v":42325,"vw":225.593316},{"c":225.59,"h":225.91,"l":225.31,"n":1156,"o":225.38,"t":"2026-10-12T17:30:00Z","v":22969,"vw":225.580232},{"c":225.72,"h":226,"l":224.81,"n":1828,"o":225.52,"t":"2026-10-12T17:45:00Z","v":80428,"vw":225.289873},{"c":225.285,"h":225.56,"l":225.07,"n":1445,"o":225.52,"t":"2026-10-12T18:00:00Z","v":40206,"vw":225.265918},{"c":225.315,"h":225.445,"l":225.06,"n":1301,"o":225.305,"t":"2026-10-12T18:15:00Z","v":32522,"vw":225.25506},{"c":225.48,"h":225.56,"l":225.1,"n":1671,"o":225.305,"t":"2026-10-12T18:30:00Z","v":53128,"vw":225.274263},{"c":225.75,"h":226.1,"l":225.46,"n":1581,"o":225.485,"t":"2026-10-12T18:45:00Z","v":43764,"vw":225.883318},{"c":225.735,"h":226.27,"l":225.65,"n":2001,"o":225.75,"t":"2026-10-12T19:00:00Z","v":64790,"vw":225.954295},{"c":225.56,"h":226.02,"l":225.15,"n":2184,"o":225.735,"t":"2026-10-12T19:15:00Z","v":73894,"vw":225.706461},{"c":225.005,"h":225.5375,"l":224.81,"n":2901,"o":225.5,"t":"2026-10-12T19:30:00Z","v":107020,"vw":225.108688},{"c":225.88,"h":226.06,"l":224.875,"n":6392,"o":224.96,"t":"2026-10-12T19:45:00Z","v":306933,"vw":225.742346},{"c":225.84,"h":225.84,"l":225.84,"n":116,"o":225.84,"t":"2026-10-12T20:00:00Z","v":386664,"vw":225.84},{"c":225.98,"h":225.98,"l":225.98,"n":3,"o":225.98,"t":"2026-10-13T09:30:00Z","v":190,"vw":225.98},{"c":225.16,"h":225.16,"l":225.16,"n":3,"o":225.16,"t":"2026-10-13T10:45:00Z","v":263,"vw":225.16},{"c":226.885,"h":229.49,"l":226.37,"n":980,"o":227.78,"t":"2026-10-13T13:30:00Z","v":42774,"vw":227.795165},{"c":225.655,"h":226.59,"l":225.4,"n":923,"o":226.435,"t":"2026-10-13T13:45:00Z","v":35009,"vw":225.83252},{"c":225.24,"h":225.575,"l":224.26,"n":1169,"o":225.575,"t":"2026-10-13T14:00:00Z","v":29101,"vw":224.848547},{"c":226.09,"h":226.77,"l":225.2,"n":1495,"o":225.2,"t":"2026-10-13T14:15:00Z","v":98293,"vw":226.090401},{"c":226.47,"h":226.915,"l":225.65,"n":2195,"o":226.095,"t":"2026-10-13T14:30:00Z","v":63102,"vw":226.207283},{"c":226.3,"h":226.61,"l":226.14,"n":1336,"o":226.41,"t":"2026-10-13T14:45:00Z","v":61266,"vw":226.332348},{"c":226.01,"h":226.33,"l":225.86,"n":1212,"o":226.28,"t":"2026-10-13T15:00:00Z","v":47364,"vw":226.012367},{"c":226.47,"h":226.51,"l":225.98,"n":1122,"o":225.985,"t":"2026-10-13T15:15:00Z","v":38219,"vw":226.201466},{"c":226.66,"h":226.749,"l":226.26,"n":942,"o":226.35,"t":"2026-10-13T15:30:00Z","v":22645,"vw":226.441518},{"c":226.745,"h":226.76,"l":226.29,"n":835,"o":226.6,"t":"2026-10-13T15:45:00Z","v":18879,"vw":226.49594},{"c":226.13,"h":226.79,"l":225.995,"n":1047,"o":226.6925,"t":"2026-10-13T16:00:00Z","v":26530,"vw":226.317872},{"c":225.34,"h":226.19,"l":225.31,"n":826,"o":226.18,"t":"2026-10-13T16:15:00Z","v":22903,"vw":225.971535},{"c":225.05,"h":225.47,"l":224.66,"n":1330,"o":225.32,"t":"2026-10-13T16:30:00Z","v":68880,"vw":224.942554},{"c":224.725,"h":225.03,"l":224.54,"n":1125,"o":225.03,"t":"2026-10-13T16:45:00Z","v":54820,"vw":224.7702},{"c":224.94,"h":224.94,"l":224.63,"n":1136,"o":224.7,"t":"2026-10-13T17:00:00Z","v":67174,"vw":224.740092},{"c":225.11,"h":225.3222,"l":224.8,"n":902,"o":224.94,"t":"2026-10-13T17:15:00Z","v":22441,"vw":224.987446},{"c":224.93,"h":225.33,"l":224.84,"n":1275,"o":225.17,"t":"2026-10-13T17:30:00Z","v":58446,"vw":224.964395},{"c":224.73,"h":224.94,"l":224.47,"n":1070,"o":224.94,"t":"2026-10-13T17:45:00Z","v":30030,"vw":224.680442},{"c":224.56,"h":224.88,"l":224.34,"n":936,"o":224.7,"t":"2026-10-13T18:00:00Z","v":22262,"vw":224.621784},{"c":224.94,"h":225.06,"l":224.49,"n":992,"o":224.4901,"t":"2026-10-13T18:15:00Z","v":29483,"vw":224.653447},{"c":225.135,"h":225.3,"l":224.6,"n":871,"o":224.94,"t":"2026-10-13T18:30:00Z","v":23238,"vw":224.947921},{"c":225.395,"h":225.395,"l":224.96,"n":848,"o":225.105,"t":"2026-10-13T18:45:00Z","v":18515,"vw":225.127116},{"c":225.41,"h":225.69,"l":225.2753,"n":952,"o":225.4,"t":"2026-10-13T19:00:00Z","v":27776,"vw":225.423494},{"c":225.4,"h":225.7,"l":225.235,"n":1082,"o":225.42,"t":"2026-10-13T19:15:00Z","v":33659,"vw":225.459268},{"c":225.415,"h":225.665,"l":225.18,"n":1878,"o":225.415,"t":"2026-10-13T19:30:00Z","v":48199,"vw":225.414756},{"c":225.62,"h":225.79,"l":225.2,"n":4905,"o":225.46,"t":"2026-10-13T19:45:00Z","v":165674,"vw":225.560409},{"c":225.68,"h":225.68,"l":225.68,"n":138,"o":225.68,"t":"2026-10-13T20:00:00Z","v":401821,"vw":225.68},{"c":225.69,"h":225.69,"l":225.69,"n":5,"o":225.69,"t":"2026-10-14T08:30:00Z","v":381,"vw":225.69},{"c":226.83,"h":227.49,"l":225,"n":20,"o":225,"t":"2026-10-14T13:15:00Z","v":1353,"vw":226.500909},{"c":227.01,"h":228.165,"l":225.97,"n":1001,"o":226.99,"t":"2026-10-14T13:30:00Z","v":48467,"vw":226.814498},{"c":226.21,"h":227.005,"l":225.94,"n":1124,"o":227,"t":"2026-10-14T13:45:00Z","v":28832,"vw":226.479732},{"c":225.75,"h":226.63,"l":225.75,"n":1644,"o":226.21,"t":"2026-10-14T14:00:00Z","v":42054,"vw":226.225537},{"c":226.145,"h":226.34,"l":225.71,"n":1160,"o":225.88,"t":"2026-10-14T14:15:00Z","v":32742,"vw":226.033817},{"c":226.485,"h":226.585,"l":226.14,"n":1647,"o":226.14,"t":"2026-10-14T14:30:00Z","v":38395,"vw":226.42151},{"c":226.59,"h":226.79,"l":226.18,"n":1151,"o":226.485,"t":"2026-10-14T14:45:00Z","v":26220,"vw":226.558588},{"c":227.4,"h":227.7,"l":226.73,"n":1308,"o":226.73,"t":"2026-10-14T15:00:00Z","v":40767,"vw":227.262108},{"c":227.71,"h":227.99,"l":227.05,"n":1673,"o":227.52,"t":"2026-10-14T15:15:00Z","v":61134,"vw":227.537471},{"c":227.9,"h":228.14,"l":227.61,"n":1361,"o":227.71,"t":"2026-10-14T15:30:00Z","v":34000,"vw":227.91904},{"c":227.895,"h":228.045,"l":227.6,"n":1300,"o":227.76,"t":"2026-10-14T15:45:00Z","v":36880,"vw":227.856573},{"c":227.87,"h":228.08,"l":227.59,"n":1232,"o":227.89,"t":"2026-10-14T16:00:00Z","v":34349,"vw":227.851369},{"c":228.43,"h":228.43,"l":227.8,"n":1572,"o":227.93,"t":"2026-10-14T16:15:00Z","v":30104,"vw":228.092079},{"c":228.42,"h":228.705,"l":228.35,"n":1803,"o":228.4,"t":"2026-10-14T16:30:00Z","v":48100,"vw":228.510931},{"c":228.825,"h":228.89,"l":228.08,"n":1237,"o":228.415,"t":"2026-10-14T16:45:00Z","v":29100,"vw":228.539329},{"c":228.69,"h":228.83,"l":228.49,"n":963,"o":228.83,"t":"2026-10-14T17:00:00Z","v":22509,"vw":228.676557},{"c":228.83,"h":229,"l":228.57,"n":1346,"o":228.57,"t":"2026-10-14T17:15:00Z","v":30928,"vw":228.716329},{"c":228.435,"h":229.01,"l":228.435,"n":1246,"o":228.69,"t":"2026-10-14T17:30:00Z","v":25032,"vw":228.826076},{"c":228.25,"h":228.67,"l":228.08,"n":1921,"o":228.52,"t":"2026-10-14T17:45:00Z","v":31538,"vw":228.355019},{"c":228.45,"h":228.505,"l":228.14,"n":1486,"o":228.23,"t":"2026-10-14T18:00:00Z","v":32009,"vw":228.341542},{"c":228.63,"h":228.72,"l":228.37,"n":1549,"o":228.3901,"t":"2026-10-14T18:15:00Z","v":30240,"vw":228.528046},{"c":228.935,"h":228.95,"l":228.39,"n":1448,"o":228.63,"t":"2026-10-14T18:30:00Z","v":39146,"vw":228.689088},{"c":228.7675,"h":229.145,"l":228.68,"n":1903,"o":228.9225,"t":"2026-10-14T18:45:00Z","v":54189,"vw":228.912122},{"c":228.6225,"h":229.075,"l":228.605,"n":1570,"o":228.78,"t":"2026-10-14T19:00:00Z","v":39862,"vw":228.852246},{"c":229.11,"h":229.225,"l":228.455,"n":2260,"o":228.73,"t":"2026-10-14T19:15:00Z","v":55963,"vw":228.750942},{"c":229.675,"h":229.73,"l":229.02,"n":2470,"o":229.09,"t":"2026-10-14T19:30:00Z","v":72427,"vw":229.457929},{"c":230.61,"h":230.67,"l":229.45,"n":8054,"o":229.63,"t":"2026-10-14T19:45:00Z","v":287235,"vw":230.266629},{"c":230.45,"h":231.03,"l":230.45,"n":154,"o":230.57,"t":"2026-10-14T20:00:00Z","v":517228,"vw":230.57104},{"c":230.57,"h":230.57,"l":230.57,"n":2,"o":230.57,"t":"2026-10-14T20:15:00Z","v":1949,"vw":230.57},{"c":231.1,"h":231.12,"l":231.1,"n":6,"o":231.12,"t":"2026-10-14T22:30:00Z","v":400,"vw":231.111736},{"c":231.03,"h":231.03,"l":231.03,"n":3,"o":231.03,"t":"2026-10-14T22:45:00Z","v":199,"vw":231.03},{"c":232.25,"h":232.25,"l":232.25,"n":6,"o":232.25,"t":"2026-10-15T11:00:00Z","v":911,"vw":232.25},{"c":232.53,"h":232.53,"l":232.53,"n":3,"o":232.53,"t":"2026-10-15T12:30:00Z","v":130,"vw":232.53},{"c":235.48,"h":235.48,"l":234,"n":25,"o":234,"t":"2026-10-15T13:15:00Z","v":1703,"vw":234.19338},{"c":232.33,"h":236.14,"l":232.2,"n":2240,"o":234.56,"t":"2026-10-15T13:30:00Z","v":109533,"vw":234.72092},{"c":234.29,"h":234.77,"l":232.23,"n":2339,"o":232.33,"t":"2026-10-15T13:45:00Z","v":70507,"vw":234.142354},{"c":236.5397,"h":236.92,"l":234.385,"n":2477,"o":234.385,"t":"2026-10-15T14:00:00Z","v":86351,"vw":235.735173},{"c":237.65,"h":238.225,"l":236.6183,"n":2225,"o":236.645,"t":"2026-10-15T14:15:00Z","v":76161,"vw":237.426884},{"c":236.595,"h":238.54,"l":236.34,"n":2097,"o":237.63,"t":"2026-10-15T14:30:00Z","v":73392,"vw":237.709872},{"c":237.0925,"h":237.43,"l":236.315,"n":1368,"o":236.695,"t":"2026-10-15T14:45:00Z","v":43893,"vw":237.006557},{"c":237.215,"h":238.33,"l":237.14,"n":2185,"o":237.33,"t":"2026-10-15T15:00:00Z","v":99910,"vw":237.606894},{"c":236.715,"h":237.33,"l":236.615,"n":1641,"o":237.21,"t":"2026-10-15T15:15:00Z","v":57805,"vw":236.933734},{"c":235.97,"h":237.15,"l":235.935,"n":1306,"o":236.74,"t":"2026-10-15T15:30:00Z","v":35054,"vw":236.688174},{"c":235.31,"h":236.3,"l":235,"n":1475,"o":236.055,"t":"2026-10-15T15:45:00Z","v":51854,"vw":235.773245},{"c":234.93,"h":235.81,"l":234.74,"n":1202,"o":235.46,"t":"2026-10-15T16:00:00Z","v":49247,"vw":235.334618},{"c":235.925,"h":235.955,"l":234.61,"n":1294,"o":234.79,"t":"2026-10-15T16:15:00Z","v":63228,"vw":235.242845},{"c":235.24,"h":235.95,"l":235.235,"n":1002,"o":235.925,"t":"2026-10-15T16:30:00Z","v":36758,"vw":235.635477},{"c":234.94,"h":235.45,"l":234.9,"n":718,"o":235.245,"t":"2026-10-15T16:45:00Z","v":19006,"vw":235.213952},{"c":236.03,"h":236.22,"l":235.86,"n":336,"o":235.86,"t":"2026-10-15T18:00:00Z","v":14090,"vw":236.07983},{"c":234.575,"h":235.96,"l":234.46,"n":1164,"o":235.925,"t":"2026-10-15T18:15:00Z","v":47392,"vw":235.116345},{"c":235.15,"h":235.48,"l":234.72,"n":1766,"o":234.72,"t":"2026-10-15T18:30:00Z","v":67141,"vw":235.107164},{"c":234.91,"h":235.15,"l":234.8,"n":1164,"o":235.14,"t":"2026-10-15T18:45:00Z","v":35695,"vw":234.972943},{"c":235.18,"h":235.33,"l":234.835,"n":1615,"o":234.905,"t":"2026-10-15T19:00:00Z","v":53887,"vw":235.077856},{"c":235.15,"h":235.15,"l":234.64,"n":1868,"o":235.15,"t":"2026-10-15T19:15:00Z","v":53846,"vw":234.927394},{"c":234.895,"h":235.195,"l":234.42,"n":2267,"o":235.11,"t":"2026-10-15T19:30:00Z","v":74802,"vw":234.800472},{"c":234.82,"h":235.23,"l":234.39,"n":8531,"o":234.95,"t":"2026-10-15T19:45:00Z","v":367821,"vw":234.843699},{"c":234.83,"h":234.83,"l":234.78,"n":145,"o":234.78,"t":"2026-10-15T20:00:00Z","v":526968,"vw":234.829974},{"c":234.83,"h":234.83,"l":234.83,"n":1,"o":234.83,"t":"2026-10-15T20:15:00Z","v":165,"vw":234.83}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34332058377491215,"strike":244.95954101589683,"iv":0.6108616488836174,"gamma":0.0277820827108433,"theta":-0.6583893319784517,"vega":0.021572825754547328,"rho":0.0005976949336415758,"breakevenPct":4.459763062501272},{"delta":0.15,"premium":0.36466806220095693,"strike":239.74132775119617,"iv":0.37182822966507173,"gamma":0.049810825358851674,"theta":-0.5278318181818181,"vega":0.028086543062200955,"rho":0.0009049353325163455,"breakevenPct":2.246729895412481},{"delta":0.2,"premium":0.5515699760765551,"strike":238.9937200956938,"iv":0.38115837320574164,"gamma":0.05677852870813397,"theta":-0.6391954545454546,"vega":0.03296094497607656,"rho":0.0012136801198271764,"breakevenPct":2.0079589795896324},{"delta":0.25,"premium":0.7384718899521532,"strike":238.24611244019138,"iv":0.3904885167464115,"gamma":0.06374623205741627,"theta":-0.7505590909090909,"vega":0.03783534688995215,"rho":0.001522424907138007,"breakevenPct":1.7691880637667843},{"delta":0.3,"premium":0.925493762993763,"strike":237.4987006237006,"iv":0.3997984927234927,"gamma":0.07070576923076922,"theta":-0.8617640852390852,"vega":0.04270327442827443,"rho":0.001831172612687424,"breakevenPct":1.53055162743022},{"delta":0.35,"premium":1.1723752598752597,"strike":236.84901247401248,"iv":0.39904485446985444,"gamma":0.07359038461538461,"theta":-0.8938067047817048,"vega":0.04434048856548857,"rho":0.002141376519291468,"breakevenPct":1.3590204547492781},{"delta":0.4,"premium":1.4192567567567569,"strike":236.19932432432432,"iv":0.3982912162162162,"gamma":0.076475,"theta":-0.9258493243243243,"vega":0.045977702702702704,"rho":0.0024515804258955125,"breakevenPct":1.187489282068336},{"delta":0.45,"premium":1.6661382536382536,"strike":235.54963617463616,"iv":0.39753757796257794,"gamma":0.07935961538461539,"theta":-0.9578919438669439,"vega":0.047614916839916845,"rho":0.0027617843324995563,"breakevenPct":1.0159581093873944},{"delta":0.5,"premium":1.923102310231023,"strike":234.90924092409242,"iv":0.39573828382838283,"gamma":0.08162574257425742,"theta":-0.9779861386138614,"vega":0.04876039603960396,"rho":0.003071832424918659,"breakevenPct":0.8526777815114847},{"delta":0.55,"premium":2.2354549740688356,"strike":234.31989627534182,"iv":0.38819467232437527,"gamma":0.08049420084865629,"theta":-0.9324415841584158,"vega":0.047204526166902405,"rho":0.0033810245511010054,"breakevenPct":0.7347235231489331},{"delta":0.6,"premium":2.547807637906647,"strike":233.73055162659122,"iv":0.38065106082036776,"gamma":0.07936265912305517,"theta":-0.8868970297029704,"vega":0.045648656294200854,"rho":0.0036902166772833514,"breakevenPct":0.6167692647863818},{"delta":0.65,"premium":2.86016030174446,"strike":233.14120697784065,"iv":0.3731074493163602,"gamma":0.07823111739745403,"theta":-0.8413524752475248,"vega":0.044092786421499296,"rho":0.003999408803465698,"breakevenPct":0.49881500642383014},{"delta":0.7,"premium":3.1725129655822717,"strike":232.55186232909006,"iv":0.3655638378123527,"gamma":0.0770995756718529,"theta":-0.7958079207920792,"vega":0.04253691654879774,"rho":0.0043086009296480435,"breakevenPct":0.3808607480612788},{"delta":0.75,"premium":3.799999999999999,"strike":231.75,"iv":0.36898,"gamma":0.06851,"theta":-0.71854,"vega":0.038020000000000005,"rho":0.004608415563721171,"breakevenPct":0.30660477792444585},{"delta":0.8,"premium":4.457894736842105,"strike":230.92763157894737,"iv":0.3734536842105263,"gamma":0.05920078947368421,"theta":-0.638211052631579,"vega":0.03321736842105263,"rho":0.0049073253520644615,"breakevenPct":0.236565309283077},{"delta":0.85,"premium":5.115789473684209,"strike":230.10526315789474,"iv":0.3779273684210526,"gamma":0.04989157894736844,"theta":-0.557882105263158,"vega":0.02841473684210527,"rho":0.005206235140407751,"breakevenPct":0.16652584064170833},{"delta":0.9,"premium":7.227906976744185,"strike":227.8875968992248,"iv":0.4488852713178294,"gamma":0.03213875968992248,"theta":-0.49943720930232555,"vega":0.021462790697674417,"rho":0.005464810957567848,"breakevenPct":0.12157896178894229}],"put":[{"delta":0.1,"premium":0.8466368337188289,"strike":213.54490734273688,"iv":1.4800185033808126,"gamma":0.017993176111787315,"theta":-1.568201597687168,"vega":0.02135445570217428,"rho":-0.000647473267493114,"breakevenPct":9.424575007870354},{"delta":0.15,"premium":0.4390406938904709,"strike":228.54753757518202,"iv":0.48064300846510777,"gamma":0.04098102225164088,"theta":-0.6368923042400897,"vega":0.027251267584626298,"rho":-0.0009559495254496149,"breakevenPct":2.8622846819863175},{"delta":0.2,"premium":0.5615641461550694,"strike":229.98898995476551,"iv":0.4323778704399044,"gamma":0.05506525921311394,"theta":-0.6678579117382335,"vega":0.032593620763099566,"rho":-0.0012705942373532266,"breakevenPct":2.3006320280158237},{"delta":0.25,"premium":0.6840875984196679,"strike":231.43044233434904,"iv":0.38411273241470095,"gamma":0.06914949617458699,"theta":-0.6988235192363773,"vega":0.03793597394157283,"rho":-0.0015852389492568382,"breakevenPct":1.7389793740453305},{"delta":0.3,"premium":0.832899461400359,"strike":232.6447486535009,"iv":0.3482189407540395,"gamma":0.08040480251346499,"theta":-0.7284873877917415,"vega":0.04231108617594255,"rho":-0.0019022519215177538,"breakevenPct":1.2852492474979686},{"delta":0.35,"premium":1.0573159784560142,"strike":233.20578994614004,"iv":0.3479047576301616,"gamma":0.0835241921005386,"theta":-0.7544074955116696,"vega":0.0439044434470377,"rho":-0.0022260759371318466,"breakevenPct":1.1419009633845747},{"delta":0.4,"premium":1.2817324955116698,"strike":233.76683123877916,"iv":0.34759057450628367,"gamma":0.08664358168761221,"theta":-0.7803276032315979,"vega":0.04549780071813286,"rho":-0.00254989995274594,"breakevenPct":0.9985526792711807},{"delta":0.45,"premium":1.506149012567325,"strike":234.3278725314183,"iv":0.34727639138240574,"gamma":0.08976297127468581,"theta":-0.806247710951526,"vega":0.04709115798922801,"rho":-0.0028737239683600327,"breakevenPct":0.8552043951577868},{"delta":0.5,"premium":1.73056552962298,"strike":234.88891382405745,"iv":0.3469622082585278,"gamma":0.09288236086175942,"theta":-0.8321678186714543,"vega":0.04868451526032316,"rho":-0.0031975479839741255,"breakevenPct":0.711856111044393},{"delta":0.55,"premium":2.0644477543538042,"strike":235.45944087992666,"iv":0.34697351054078823,"gamma":0.09059633363886342,"theta":-0.8101746104491292,"vega":0.047493033913840514,"rho":-0.003523192304115277,"breakevenPct":0.6110832834080598},{"delta":0.6,"premium":2.4253551787351055,"strike":236.03230980751604,"iv":0.3470651695692026,"gamma":0.08697580201649863,"theta":-0.776352428964253,"vega":0.04561402383134739,"rho":-0.0038492860261222102,"breakevenPct":0.520821603380777},{"delta":0.65,"premium":2.7862626031164073,"strike":236.6051787351054,"iv":0.3471568285976169,"gamma":0.08335527039413382,"theta":-0.7425302474793767,"vega":0.04373501374885426,"rho":-0.0041753797481291445,"breakevenPct":0.4305599233534939},{"delta":0.7,"premium":3.147170027497708,"strike":237.17804766269478,"iv":0.34724848762603117,"gamma":0.07973473877176902,"theta":-0.7087080659945004,"vega":0.04185600366636114,"rho":-0.004501473470136077,"breakevenPct":0.34029824332621106},{"delta":0.75,"premium":3.5560921248142647,"strike":237.77117384843982,"iv":0.33990237741456164,"gamma":0.07351307578008916,"theta":-0.6372766716196137,"vega":0.038164190193164936,"rho":-0.004826931788380733,"breakevenPct":0.2618567799576077},{"delta":0.8,"premium":4.026622090143636,"strike":238.39029222387322,"iv":0.32301282813273896,"gamma":0.06395388806339772,"theta":-0.517588707280832,"vega":0.03214635958395245,"rho":-0.005151574816866481,"breakevenPct":0.1985818959547075},{"delta":0.85,"premium":4.4971520554730064,"strike":239.0094105993066,"iv":0.30612327885091634,"gamma":0.0543947003467063,"theta":-0.3979007429420506,"vega":0.026128528974739974,"rho":-0.005476217845352228,"breakevenPct":0.1353070119518074},{"delta":0.9,"premium":4.9676820208023775,"strike":239.62852897473996,"iv":0.2892337295690936,"gamma":0.04483551263001486,"theta":-0.278212778603269,"vega":0.02011069836552749,"rho":-0.005800860873837976,"breakevenPct":0.0720321279489072}]},"raw":{"call":[{"delta":0.1,"premium":0.34332058377491215,"strike":244.95954101589683,"iv":0.6108616488836174,"gamma":0.0277820827108433,"theta":-0.6583893319784517,"vega":0.021572825754547328,"rho":0.0005976949336415758,"breakevenPct":4.459763062501272},{"delta":0.15,"premium":0.36466806220095693,"strike":239.74132775119617,"iv":0.37182822966507173,"gamma":0.049810825358851674,"theta":-0.5278318181818181,"vega":0.028086543062200955,"rho":0.0009049353325163455,"breakevenPct":2.246729895412481},{"delta":0.2,"premium":0.5515699760765551,"strike":238.9937200956938,"iv":0.38115837320574164,"gamma":0.05677852870813397,"theta":-0.6391954545454546,"vega":0.03296094497607656,"rho":0.0012136801198271764,"breakevenPct":2.0079589795896324},{"delta":0.25,"premium":0.7384718899521532,"strike":238.24611244019138,"iv":0.3904885167464115,"gamma":0.06374623205741627,"theta":-0.7505590909090909,"vega":0.03783534688995215,"rho":0.001522424907138007,"breakevenPct":1.7691880637667843},{"delta":0.3,"premium":0.925493762993763,"strike":237.4987006237006,"iv":0.3997984927234927,"gamma":0.07070576923076922,"theta":-0.8617640852390852,"vega":0.04270327442827443,"rho":0.001831172612687424,"breakevenPct":1.53055162743022},{"delta":0.35,"premium":1.1723752598752597,"strike":236.84901247401248,"iv":0.39904485446985444,"gamma":0.07359038461538461,"theta":-0.8938067047817048,"vega":0.04434048856548857,"rho":0.002141376519291468,"breakevenPct":1.3590204547492781},{"delta":0.4,"premium":1.4192567567567569,"strike":236.19932432432432,"iv":0.3982912162162162,"gamma":0.076475,"theta":-0.9258493243243243,"vega":0.045977702702702704,"rho":0.0024515804258955125,"breakevenPct":1.187489282068336},{"delta":0.45,"premium":1.6661382536382536,"strike":235.54963617463616,"iv":0.39753757796257794,"gamma":0.07935961538461539,"theta":-0.9578919438669439,"vega":0.047614916839916845,"rho":0.0027617843324995563,"breakevenPct":1.0159581093873944},{"delta":0.5,"premium":1.923102310231023,"strike":234.90924092409242,"iv":0.39573828382838283,"gamma":0.08162574257425742,"theta":-0.9779861386138614,"vega":0.04876039603960396,"rho":0.003071832424918659,"breakevenPct":0.8526777815114847},{"delta":0.55,"premium":2.2354549740688356,"strike":234.31989627534182,"iv":0.38819467232437527,"gamma":0.08049420084865629,"theta":-0.9324415841584158,"vega":0.047204526166902405,"rho":0.0033810245511010054,"breakevenPct":0.7347235231489331},{"delta":0.6,"premium":2.547807637906647,"strike":233.73055162659122,"iv":0.38065106082036776,"gamma":0.07936265912305517,"theta":-0.8868970297029704,"vega":0.045648656294200854,"rho":0.0036902166772833514,"breakevenPct":0.6167692647863818},{"delta":0.65,"premium":2.86016030174446,"strike":233.14120697784065,"iv":0.3731074493163602,"gamma":0.07823111739745403,"theta":-0.8413524752475248,"vega":0.044092786421499296,"rho":0.003999408803465698,"breakevenPct":0.49881500642383014},{"delta":0.7,"premium":3.1725129655822717,"strike":232.55186232909006,"iv":0.3655638378123527,"gamma":0.0770995756718529,"theta":-0.7958079207920792,"vega":0.04253691654879774,"rho":0.0043086009296480435,"breakevenPct":0.3808607480612788},{"delta":0.75,"premium":3.799999999999999,"strike":231.75,"iv":0.36898,"gamma":0.06851,"theta":-0.71854,"vega":0.038020000000000005,"rho":0.004608415563721171,"breakevenPct":0.30660477792444585},{"delta":0.8,"premium":4.457894736842105,"strike":230.92763157894737,"iv":0.3734536842105263,"gamma":0.05920078947368421,"theta":-0.638211052631579,"vega":0.03321736842105263,"rho":0.0049073253520644615,"breakevenPct":0.236565309283077},{"delta":0.85,"premium":5.115789473684209,"strike":230.10526315789474,"iv":0.3779273684210526,"gamma":0.04989157894736844,"theta":-0.557882105263158,"vega":0.02841473684210527,"rho":0.005206235140407751,"breakevenPct":0.16652584064170833},{"delta":0.9,"premium":7.227906976744185,"strike":227.8875968992248,"iv":0.4488852713178294,"gamma":0.03213875968992248,"theta":-0.49943720930232555,"vega":0.021462790697674417,"rho":0.005464810957567848,"breakevenPct":0.12157896178894229}],"put":[{"delta":0.1,"premium":0.8466368337188289,"strike":213.54490734273688,"iv":1.4800185033808126,"gamma":0.017993176111787315,"theta":-1.568201597687168,"vega":0.02135445570217428,"rho":-0.000647473267493114,"breakevenPct":9.424575007870354},{"delta":0.15,"premium":0.4390406938904709,"strike":228.54753757518202,"iv":0.48064300846510777,"gamma":0.04098102225164088,"theta":-0.6368923042400897,"vega":0.027251267584626298,"rho":-0.0009559495254496149,"breakevenPct":2.8622846819863175},{"delta":0.2,"premium":0.5615641461550694,"strike":229.98898995476551,"iv":0.4323778704399044,"gamma":0.05506525921311394,"theta":-0.6678579117382335,"vega":0.032593620763099566,"rho":-0.0012705942373532266,"breakevenPct":2.3006320280158237},{"delta":0.25,"premium":0.6840875984196679,"strike":231.43044233434904,"iv":0.38411273241470095,"gamma":0.06914949617458699,"theta":-0.6988235192363773,"vega":0.03793597394157283,"rho":-0.0015852389492568382,"breakevenPct":1.7389793740453305},{"delta":0.3,"premium":0.832899461400359,"strike":232.6447486535009,"iv":0.3482189407540395,"gamma":0.08040480251346499,"theta":-0.7284873877917415,"vega":0.04231108617594255,"rho":-0.0019022519215177538,"breakevenPct":1.2852492474979686},{"delta":0.35,"premium":1.0573159784560142,"strike":233.20578994614004,"iv":0.3479047576301616,"gamma":0.0835241921005386,"theta":-0.7544074955116696,"vega":0.0439044434470377,"rho":-0.0022260759371318466,"breakevenPct":1.1419009633845747},{"delta":0.4,"premium":1.2817324955116698,"strike":233.76683123877916,"iv":0.34759057450628367,"gamma":0.08664358168761221,"theta":-0.7803276032315979,"vega":0.04549780071813286,"rho":-0.00254989995274594,"breakevenPct":0.9985526792711807},{"delta":0.45,"premium":1.506149012567325,"strike":234.3278725314183,"iv":0.34727639138240574,"gamma":0.08976297127468581,"theta":-0.806247710951526,"vega":0.04709115798922801,"rho":-0.0028737239683600327,"breakevenPct":0.8552043951577868},{"delta":0.5,"premium":1.73056552962298,"strike":234.88891382405745,"iv":0.3469622082585278,"gamma":0.09288236086175942,"theta":-0.8321678186714543,"vega":0.04868451526032316,"rho":-0.0031975479839741255,"breakevenPct":0.711856111044393},{"delta":0.55,"premium":2.0644477543538042,"strike":235.45944087992666,"iv":0.34697351054078823,"gamma":0.09059633363886342,"theta":-0.8101746104491292,"vega":0.047493033913840514,"rho":-0.003523192304115277,"breakevenPct":0.6110832834080598},{"delta":0.6,"premium":2.4253551787351055,"strike":236.03230980751604,"iv":0.3470651695692026,"gamma":0.08697580201649863,"theta":-0.776352428964253,"vega":0.04561402383134739,"rho":-0.0038492860261222102,"breakevenPct":0.520821603380777},{"delta":0.65,"premium":2.7862626031164073,"strike":236.6051787351054,"iv":0.3471568285976169,"gamma":0.08335527039413382,"theta":-0.7425302474793767,"vega":0.04373501374885426,"rho":-0.0041753797481291445,"breakevenPct":0.4305599233534939},{"delta":0.7,"premium":3.147170027497708,"strike":237.17804766269478,"iv":0.34724848762603117,"gamma":0.07973473877176902,"theta":-0.7087080659945004,"vega":0.04185600366636114,"rho":-0.004501473470136077,"breakevenPct":0.34029824332621106},{"delta":0.75,"premium":3.5560921248142647,"strike":237.77117384843982,"iv":0.33990237741456164,"gamma":0.07351307578008916,"theta":-0.6372766716196137,"vega":0.038164190193164936,"rho":-0.004826931788380733,"breakevenPct":0.2618567799576077},{"delta":0.8,"premium":4.026622090143636,"strike":238.39029222387322,"iv":0.32301282813273896,"gamma":0.06395388806339772,"theta":-0.517588707280832,"vega":0.03214635958395245,"rho":-0.005151574816866481,"breakevenPct":0.1985818959547075},{"delta":0.85,"premium":4.4971520554730064,"strike":239.0094105993066,"iv":0.30612327885091634,"gamma":0.0543947003467063,"theta":-0.3979007429420506,"vega":0.026128528974739974,"rho":-0.005476217845352228,"breakevenPct":0.1353070119518074},{"delta":0.9,"premium":4.9676820208023775,"strike":239.62852897473996,"iv":0.2892337295690936,"gamma":0.04483551263001486,"theta":-0.278212778603269,"vega":0.02011069836552749,"rho":-0.005800860873837976,"breakevenPct":0.0720321279489072}]}},"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"}}