{"symbol":"VLU","url":"https://intraalpha.com/companies/VLU","capturedAt":"2026-10-23T04:43:19.591Z","state":"ready","quote":{"symbol":"VLU","last_price":247.4939,"prev_close":247.03,"regular_close":247.4939,"change":0.4639,"change_pct":0.1878,"regular_change":0.4639,"regular_change_pct":0.1878,"extended_change":0,"extended_change_pct":0,"bid":245.47,"ask":249.51,"bid_size":1400,"ask_size":1400,"volume":5703,"vwap":246.673972,"open":246.64,"high":247.4939,"low":245.651,"close":247.4939,"trade_count":161,"last_trade_at":"2026-10-23T00:00:00.108355742Z","last_quote_at":"2026-10-22T20:01:16.23278827Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:09.918272232-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":748800000,"net_expense_ratio":0.0012,"portfolio_turnover":0.14,"dividend_yield":0.0172,"inception_date":"2012-10-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:19.045922+00:00"},"optionObservedAt":"2026-10-22T19:59:03.546Z","bars":[{"c":246.66,"h":246.66,"l":246.66,"n":4,"o":246.66,"t":"2026-10-16T13:30:00Z","v":219,"vw":246.66},{"c":246.49,"h":246.49,"l":246.49,"n":1,"o":246.49,"t":"2026-10-16T14:25:00Z","v":121,"vw":246.49},{"c":245.87,"h":246.01,"l":245.87,"n":3,"o":246.01,"t":"2026-10-16T15:45:00Z","v":546,"vw":245.900891},{"c":245.66,"h":245.66,"l":245.66,"n":2,"o":245.66,"t":"2026-10-16T15:55:00Z","v":227,"vw":245.66},{"c":245.47,"h":245.47,"l":245.47,"n":2,"o":245.47,"t":"2026-10-16T16:00:00Z","v":155,"vw":245.47},{"c":245.47,"h":245.47,"l":245.47,"n":1,"o":245.47,"t":"2026-10-16T16:15:00Z","v":110,"vw":245.47},{"c":244.4334,"h":244.4334,"l":244.4334,"n":1,"o":244.4334,"t":"2026-10-16T18:30:00Z","v":100,"vw":244.4334},{"c":244.495,"h":244.495,"l":244.495,"n":1,"o":244.495,"t":"2026-10-16T19:45:00Z","v":139,"vw":244.495},{"c":244.98,"h":244.98,"l":244.98,"n":2,"o":244.98,"t":"2026-10-16T20:00:00Z","v":126,"vw":244.98},{"c":245.21,"h":245.21,"l":245.21,"n":6,"o":245.21,"t":"2026-10-19T13:30:00Z","v":209,"vw":245.21},{"c":245.11,"h":245.17,"l":245.11,"n":14,"o":245.11,"t":"2026-10-19T14:05:00Z","v":2417,"vw":245.154615},{"c":245.155,"h":245.155,"l":245.155,"n":6,"o":245.155,"t":"2026-10-19T15:50:00Z","v":257,"vw":245.155},{"c":244.74,"h":244.74,"l":244.74,"n":1,"o":244.74,"t":"2026-10-19T16:50:00Z","v":100,"vw":244.74},{"c":244.635,"h":244.635,"l":244.635,"n":2,"o":244.635,"t":"2026-10-19T17:25:00Z","v":164,"vw":244.635},{"c":244.5756,"h":244.5756,"l":244.5756,"n":3,"o":244.5756,"t":"2026-10-19T17:30:00Z","v":123,"vw":244.5756},{"c":244.618,"h":244.618,"l":244.618,"n":1,"o":244.618,"t":"2026-10-19T18:35:00Z","v":130,"vw":244.618},{"c":244.665,"h":244.665,"l":244.665,"n":2,"o":244.665,"t":"2026-10-19T18:40:00Z","v":229,"vw":244.665},{"c":244.755,"h":244.755,"l":244.755,"n":1,"o":244.755,"t":"2026-10-19T18:45:00Z","v":100,"vw":244.755},{"c":244.8722,"h":244.8722,"l":244.8722,"n":1,"o":244.8722,"t":"2026-10-19T19:25:00Z","v":105,"vw":244.8722},{"c":244.53,"h":244.53,"l":244.53,"n":10,"o":244.53,"t":"2026-10-19T19:55:00Z","v":195,"vw":244.53},{"c":246.765,"h":246.765,"l":246.765,"n":1,"o":246.765,"t":"2026-10-20T15:00:00Z","v":1031,"vw":246.765},{"c":246.305,"h":246.305,"l":246.305,"n":1,"o":246.305,"t":"2026-10-20T15:30:00Z","v":103,"vw":246.305},{"c":246.375,"h":246.375,"l":246.375,"n":1,"o":246.375,"t":"2026-10-20T15:50:00Z","v":202,"vw":246.375},{"c":246.54,"h":246.54,"l":246.54,"n":1,"o":246.54,"t":"2026-10-20T16:00:00Z","v":119,"vw":246.54},{"c":246.305,"h":246.305,"l":246.305,"n":2,"o":246.305,"t":"2026-10-20T16:05:00Z","v":102,"vw":246.305},{"c":246.22,"h":246.22,"l":246.22,"n":2,"o":246.22,"t":"2026-10-20T16:30:00Z","v":496,"vw":246.22},{"c":246.235,"h":246.235,"l":246.235,"n":1,"o":246.235,"t":"2026-10-20T17:00:00Z","v":109,"vw":246.235},{"c":246.485,"h":246.485,"l":246.485,"n":1,"o":246.485,"t":"2026-10-20T17:45:00Z","v":405,"vw":246.485},{"c":246.555,"h":246.555,"l":246.555,"n":2,"o":246.555,"t":"2026-10-20T17:55:00Z","v":202,"vw":246.555},{"c":246.375,"h":246.375,"l":246.375,"n":2,"o":246.375,"t":"2026-10-20T18:40:00Z","v":402,"vw":246.375},{"c":246.2462,"h":246.2462,"l":246.2462,"n":1,"o":246.2462,"t":"2026-10-20T18:50:00Z","v":165,"vw":246.2462},{"c":246.275,"h":246.275,"l":246.275,"n":2,"o":246.275,"t":"2026-10-20T19:20:00Z","v":204,"vw":246.275},{"c":246.4299,"h":246.43,"l":246.4299,"n":2,"o":246.43,"t":"2026-10-20T19:40:00Z","v":400,"vw":246.42995},{"c":246.77,"h":246.77,"l":246.77,"n":4,"o":246.77,"t":"2026-10-20T20:00:00Z","v":111,"vw":246.77},{"c":247.01,"h":247.01,"l":247.01,"n":4,"o":247.01,"t":"2026-10-21T13:30:00Z","v":236,"vw":247.01},{"c":246.97,"h":246.97,"l":246.97,"n":1,"o":246.97,"t":"2026-10-21T13:55:00Z","v":153,"vw":246.97},{"c":246.03,"h":246.03,"l":246.03,"n":1,"o":246.03,"t":"2026-10-21T14:05:00Z","v":254,"vw":246.03},{"c":246.3054,"h":246.3054,"l":246.3054,"n":2,"o":246.3054,"t":"2026-10-21T14:15:00Z","v":290,"vw":246.3054},{"c":246.36,"h":246.36,"l":246.36,"n":1,"o":246.36,"t":"2026-10-21T14:25:00Z","v":101,"vw":246.36},{"c":246.855,"h":246.855,"l":246.855,"n":2,"o":246.855,"t":"2026-10-21T14:50:00Z","v":124,"vw":246.855},{"c":246.915,"h":246.915,"l":246.915,"n":1,"o":246.915,"t":"2026-10-21T16:25:00Z","v":110,"vw":246.915},{"c":246.945,"h":246.945,"l":246.945,"n":1,"o":246.945,"t":"2026-10-21T17:00:00Z","v":125,"vw":246.945},{"c":246.915,"h":246.915,"l":246.915,"n":2,"o":246.915,"t":"2026-10-21T17:05:00Z","v":120,"vw":246.915},{"c":246.9979,"h":246.9979,"l":246.9979,"n":1,"o":246.9979,"t":"2026-10-21T17:10:00Z","v":295,"vw":246.9979},{"c":247.1226,"h":247.1226,"l":247.1226,"n":1,"o":247.1226,"t":"2026-10-21T17:35:00Z","v":216,"vw":247.1226},{"c":247.1084,"h":247.1084,"l":247.1084,"n":1,"o":247.1084,"t":"2026-10-21T17:50:00Z","v":100,"vw":247.1084},{"c":247.1,"h":247.1,"l":247.1,"n":2,"o":247.1,"t":"2026-10-21T18:35:00Z","v":187,"vw":247.1},{"c":246.315,"h":246.315,"l":246.315,"n":2,"o":246.315,"t":"2026-10-21T19:10:00Z","v":128,"vw":246.315},{"c":246.92,"h":246.92,"l":246.92,"n":8,"o":246.92,"t":"2026-10-21T19:55:00Z","v":147,"vw":246.92},{"c":247.03,"h":247.03,"l":247.03,"n":2,"o":247.03,"t":"2026-10-21T20:00:00Z","v":126,"vw":247.03},{"c":245.651,"h":246.64,"l":245.651,"n":6,"o":246.64,"t":"2026-10-22T13:30:00Z","v":345,"vw":246.233133},{"c":246.0599,"h":246.0599,"l":246.0599,"n":1,"o":246.0599,"t":"2026-10-22T14:45:00Z","v":100,"vw":246.0599},{"c":246.33,"h":246.33,"l":246.33,"n":1,"o":246.33,"t":"2026-10-22T15:00:00Z","v":229,"vw":246.33},{"c":246.32,"h":246.32,"l":246.32,"n":1,"o":246.32,"t":"2026-10-22T15:40:00Z","v":100,"vw":246.32},{"c":246.48,"h":246.48,"l":246.48,"n":1,"o":246.48,"t":"2026-10-22T16:45:00Z","v":176,"vw":246.48},{"c":246.61,"h":246.61,"l":246.61,"n":1,"o":246.61,"t":"2026-10-22T16:50:00Z","v":162,"vw":246.61},{"c":246.661,"h":246.67,"l":246.56,"n":4,"o":246.67,"t":"2026-10-22T17:10:00Z","v":578,"vw":246.639385},{"c":246.71,"h":246.71,"l":246.71,"n":2,"o":246.71,"t":"2026-10-22T17:40:00Z","v":864,"vw":246.71},{"c":246.85,"h":246.85,"l":246.85,"n":3,"o":246.85,"t":"2026-10-22T17:45:00Z","v":123,"vw":246.85},{"c":246.95,"h":246.95,"l":246.95,"n":1,"o":246.95,"t":"2026-10-22T18:55:00Z","v":343,"vw":246.95},{"c":247.1096,"h":247.19,"l":247.1096,"n":3,"o":247.19,"t":"2026-10-22T19:20:00Z","v":252,"vw":247.1498},{"c":246.89,"h":246.89,"l":246.89,"n":6,"o":246.89,"t":"2026-10-22T19:45:00Z","v":644,"vw":246.89}],"history":[{"c":185.6749,"h":187.31,"l":185.6749,"n":115,"o":186.84,"t":"2024-10-21T04:00:00Z","v":5141,"vw":186.239863},{"c":185.7739,"h":185.8599,"l":185.035,"n":73,"o":185.23,"t":"2024-10-22T04:00:00Z","v":11950,"vw":185.721793},{"c":184.9779,"h":185.7381,"l":184.5495,"n":82,"o":185.37,"t":"2024-10-23T04:00:00Z","v":3591,"vw":184.961668},{"c":185.0909,"h":185.0909,"l":184.4897,"n":69,"o":185.0639,"t":"2024-10-24T04:00:00Z","v":1808,"vw":184.87915},{"c":184.0731,"h":186.05,"l":184.0731,"n":87,"o":186.05,"t":"2024-10-25T04:00:00Z","v":4921,"vw":184.695137},{"c":185.4423,"h":185.605,"l":185.07,"n":105,"o":185.07,"t":"2024-10-28T04:00:00Z","v":3765,"vw":185.493451},{"c":184.6152,"h":185.0798,"l":184.6152,"n":131,"o":185,"t":"2024-10-29T04:00:00Z","v":6515,"vw":184.807221},{"c":184.6245,"h":185.389,"l":184.57,"n":124,"o":184.84,"t":"2024-10-30T04:00:00Z","v":4699,"vw":184.99673},{"c":183.1459,"h":184.54,"l":183.1459,"n":114,"o":184.54,"t":"2024-10-31T04:00:00Z","v":6336,"vw":183.672154},{"c":183.0127,"h":184.4891,"l":183.0127,"n":89,"o":184.17,"t":"2024-11-01T04:00:00Z","v":4202,"vw":183.972987},{"c":182.6908,"h":183.32,"l":182.2046,"n":121,"o":183.32,"t":"2024-11-04T05:00:00Z","v":5747,"vw":182.63942},{"c":184.6658,"h":184.6658,"l":182.8339,"n":87,"o":182.8339,"t":"2024-11-05T05:00:00Z","v":4052,"vw":184.136293},{"c":191.1375,"h":191.31,"l":189.07,"n":173,"o":190.09,"t":"2024-11-06T05:00:00Z","v":7578,"vw":190.648774},{"c":190.98,"h":191.476,"l":190.82,"n":241,"o":190.82,"t":"2024-11-07T05:00:00Z","v":9002,"vw":191.019032},{"c":191.6363,"h":192,"l":190.6601,"n":194,"o":191.23,"t":"2024-11-08T05:00:00Z","v":9155,"vw":191.688083},{"c":192.93,"h":193.3019,"l":192.65,"n":192,"o":192.65,"t":"2024-11-11T05:00:00Z","v":6333,"vw":192.922373},{"c":191.5804,"h":192.805,"l":191.51,"n":182,"o":192.09,"t":"2024-11-12T05:00:00Z","v":7561,"vw":192.175461},{"c":191.8412,"h":192.5127,"l":191.84,"n":165,"o":192,"t":"2024-11-13T05:00:00Z","v":5336,"vw":192.186801},{"c":190.5185,"h":192.38,"l":190.51,"n":211,"o":192.38,"t":"2024-11-14T05:00:00Z","v":13945,"vw":191.033889},{"c":189.5639,"h":190.28,"l":189.1,"n":231,"o":190.28,"t":"2024-11-15T05:00:00Z","v":7053,"vw":189.462783},{"c":190.3063,"h":190.44,"l":190,"n":200,"o":190.13,"t":"2024-11-18T05:00:00Z","v":3991,"vw":190.245502},{"c":189.936,"h":190.0046,"l":188.9101,"n":122,"o":188.9101,"t":"2024-11-19T05:00:00Z","v":3042,"vw":189.59954},{"c":190.46,"h":190.46,"l":189.17,"n":209,"o":190.3,"t":"2024-11-20T05:00:00Z","v":184306,"vw":189.203264},{"c":192.3,"h":192.5689,"l":191.13,"n":112,"o":191.14,"t":"2024-11-21T05:00:00Z","v":3649,"vw":192.131262},{"c":193.82,"h":194,"l":192.58,"n":366,"o":192.58,"t":"2024-11-22T05:00:00Z","v":5059,"vw":193.701609},{"c":195.3221,"h":195.93,"l":195.14,"n":205,"o":195.14,"t":"2024-11-25T05:00:00Z","v":9239,"vw":195.508593},{"c":195.3981,"h":195.69,"l":194.4591,"n":141,"o":194.5901,"t":"2024-11-26T05:00:00Z","v":5273,"vw":194.97982},{"c":195.1008,"h":195.81,"l":194.98,"n":139,"o":195.81,"t":"2024-11-27T05:00:00Z","v":6905,"vw":195.296307},{"c":195.6909,"h":195.6909,"l":195.5606,"n":34,"o":195.5606,"t":"2024-11-29T05:00:00Z","v":406,"vw":195.5606},{"c":195.1866,"h":195.6,"l":194.66,"n":162,"o":195.6,"t":"2024-12-02T05:00:00Z","v":12985,"vw":195.224866},{"c":194.7038,"h":195.37,"l":194.33,"n":141,"o":195.37,"t":"2024-12-03T05:00:00Z","v":7216,"vw":194.760642},{"c":194.2791,"h":194.8,"l":193.786,"n":85,"o":194.8,"t":"2024-12-04T05:00:00Z","v":2354,"vw":194.223084},{"c":193.9363,"h":194.975,"l":193.9363,"n":139,"o":194.455,"t":"2024-12-05T05:00:00Z","v":4794,"vw":194.314103},{"c":193.793,"h":193.909,"l":193.5307,"n":160,"o":193.909,"t":"2024-12-06T05:00:00Z","v":5162,"vw":193.698971},{"c":192.6393,"h":194.48,"l":192.6393,"n":132,"o":194.48,"t":"2024-12-09T05:00:00Z","v":10004,"vw":193.180719},{"c":192.0293,"h":193.18,"l":192.0293,"n":111,"o":193.18,"t":"2024-12-10T05:00:00Z","v":4766,"vw":192.73147},{"c":192.3656,"h":193.08,"l":192.23,"n":120,"o":193.08,"t":"2024-12-11T05:00:00Z","v":4918,"vw":192.488779},{"c":191.5182,"h":192.72,"l":191.5182,"n":111,"o":192.72,"t":"2024-12-12T05:00:00Z","v":4241,"vw":192.000794},{"c":191.08,"h":191.56,"l":190.85,"n":212,"o":191.31,"t":"2024-12-13T05:00:00Z","v":13261,"vw":191.137173},{"c":190.68,"h":191.41,"l":190.485,"n":146,"o":191.4,"t":"2024-12-16T05:00:00Z","v":7418,"vw":190.964946},{"c":189.4532,"h":190.04,"l":188.9001,"n":134,"o":190.04,"t":"2024-12-17T05:00:00Z","v":9268,"vw":189.497739},{"c":184.17,"h":189.66,"l":184.17,"n":165,"o":189.62,"t":"2024-12-18T05:00:00Z","v":6359,"vw":187.374729},{"c":183.53,"h":185.69,"l":183.53,"n":134,"o":185.69,"t":"2024-12-19T05:00:00Z","v":9334,"vw":184.173808},{"c":185.3546,"h":186.752,"l":182.75,"n":123,"o":182.75,"t":"2024-12-20T05:00:00Z","v":5521,"vw":185.860892},{"c":185.0702,"h":185.0702,"l":183.6,"n":137,"o":183.6,"t":"2024-12-23T05:00:00Z","v":3903,"vw":184.227439},{"c":186.6012,"h":186.6012,"l":185.805,"n":146,"o":185.965,"t":"2024-12-24T05:00:00Z","v":2169,"vw":185.975168},{"c":187.0899,"h":187.1496,"l":186.2575,"n":89,"o":186.46,"t":"2024-12-26T05:00:00Z","v":5502,"vw":186.753219},{"c":185.5473,"h":186.5399,"l":185.38,"n":113,"o":186.34,"t":"2024-12-27T05:00:00Z","v":4530,"vw":185.646028},{"c":184.0813,"h":184.497,"l":182.9535,"n":129,"o":182.955,"t":"2024-12-30T05:00:00Z","v":4630,"vw":183.454993},{"c":184.047,"h":184.8775,"l":183.54,"n":73,"o":184.575,"t":"2024-12-31T05:00:00Z","v":4552,"vw":184.17531},{"c":183.6619,"h":185.17,"l":183.005,"n":187,"o":184.87,"t":"2025-01-02T05:00:00Z","v":24623,"vw":184.368034},{"c":185.1877,"h":185.25,"l":184.1664,"n":230,"o":184.69,"t":"2025-01-03T05:00:00Z","v":9616,"vw":184.950187},{"c":185.6127,"h":187.25,"l":185.4,"n":288,"o":186.48,"t":"2025-01-06T05:00:00Z","v":58350,"vw":186.303248},{"c":184.934,"h":186.68,"l":184.5,"n":169,"o":186.68,"t":"2025-01-07T05:00:00Z","v":11492,"vw":185.494264},{"c":185.23,"h":185.23,"l":183.68,"n":139,"o":184.79,"t":"2025-01-08T05:00:00Z","v":5178,"vw":184.597033},{"c":182.6868,"h":184.4437,"l":182.47,"n":187,"o":184.01,"t":"2025-01-10T05:00:00Z","v":7431,"vw":183.151372},{"c":183.9838,"h":183.9838,"l":182.07,"n":150,"o":182.07,"t":"2025-01-13T05:00:00Z","v":5889,"vw":183.026995},{"c":185.2369,"h":185.4956,"l":184.5182,"n":101,"o":184.7157,"t":"2025-01-14T05:00:00Z","v":4087,"vw":184.890068},{"c":188.0232,"h":188.431,"l":187.475,"n":109,"o":188.38,"t":"2025-01-15T05:00:00Z","v":5602,"vw":188.023287},{"c":188.5549,"h":188.59,"l":187.4226,"n":146,"o":187.9625,"t":"2025-01-16T05:00:00Z","v":10879,"vw":188.155552},{"c":189.82,"h":189.8999,"l":189.41,"n":129,"o":189.41,"t":"2025-01-17T05:00:00Z","v":5830,"vw":189.735348},{"c":191.6077,"h":191.6077,"l":190.87,"n":285,"o":190.96,"t":"2025-01-21T05:00:00Z","v":17464,"vw":191.384668},{"c":190.849,"h":191.39,"l":190.849,"n":199,"o":191.2,"t":"2025-01-22T05:00:00Z","v":9699,"vw":191.245536},{"c":191.8622,"h":191.97,"l":191.035,"n":173,"o":191.33,"t":"2025-01-23T05:00:00Z","v":7622,"vw":191.582087},{"c":192.012,"h":192.43,"l":191.61,"n":185,"o":191.61,"t":"2025-01-24T05:00:00Z","v":7170,"vw":192.204697},{"c":192.681,"h":192.681,"l":191.12,"n":177,"o":191.12,"t":"2025-01-27T05:00:00Z","v":5186,"vw":191.907508},{"c":192.4006,"h":192.9736,"l":192.01,"n":145,"o":192.6885,"t":"2025-01-28T05:00:00Z","v":5508,"vw":192.37148},{"c":192.2025,"h":192.9887,"l":191.72,"n":205,"o":192.58,"t":"2025-01-29T05:00:00Z","v":9728,"vw":192.588824},{"c":193.3714,"h":193.93,"l":192.88,"n":147,"o":193.27,"t":"2025-01-30T05:00:00Z","v":4040,"vw":193.349409},{"c":192.0325,"h":193.93,"l":192.0325,"n":124,"o":193.91,"t":"2025-01-31T05:00:00Z","v":7007,"vw":192.884114},{"c":190.67,"h":191.545,"l":188.8301,"n":286,"o":189.3814,"t":"2025-02-03T05:00:00Z","v":18567,"vw":190.839836},{"c":191.7636,"h":192,"l":190.3363,"n":167,"o":190.97,"t":"2025-02-04T05:00:00Z","v":7075,"vw":191.440771},{"c":192.5268,"h":192.5681,"l":191.335,"n":162,"o":192.14,"t":"2025-02-05T05:00:00Z","v":9229,"vw":192.03898},{"c":192.67,"h":192.8099,"l":192.05,"n":139,"o":192.7058,"t":"2025-02-06T05:00:00Z","v":7505,"vw":192.504761},{"c":191.1094,"h":192.5273,"l":191.1094,"n":141,"o":192.4453,"t":"2025-02-07T05:00:00Z","v":3715,"vw":191.796994},{"c":191.6551,"h":192.19,"l":191.3391,"n":201,"o":192.19,"t":"2025-02-10T05:00:00Z","v":17901,"vw":191.609921},{"c":192.2322,"h":192.3799,"l":191.26,"n":152,"o":191.2636,"t":"2025-02-11T05:00:00Z","v":8935,"vw":191.986125},{"c":191.3463,"h":191.739,"l":190.71,"n":165,"o":190.87,"t":"2025-02-12T05:00:00Z","v":9753,"vw":191.437028},{"c":193.1878,"h":193.3099,"l":191.8401,"n":329,"o":192.17,"t":"2025-02-13T05:00:00Z","v":34806,"vw":192.32661},{"c":193.3763,"h":194.26,"l":193.18,"n":340,"o":193.73,"t":"2025-02-14T05:00:00Z","v":15491,"vw":193.673244},{"c":194.0728,"h":194.0728,"l":193.385,"n":257,"o":193.65,"t":"2025-02-18T05:00:00Z","v":15521,"vw":193.723439},{"c":194.73,"h":194.73,"l":193.8486,"n":167,"o":193.97,"t":"2025-02-19T05:00:00Z","v":9181,"vw":194.344143},{"c":193.5602,"h":193.637,"l":192.7168,"n":184,"o":193.637,"t":"2025-02-20T05:00:00Z","v":11123,"vw":193.191196},{"c":190.5276,"h":193.65,"l":190.52,"n":172,"o":193.65,"t":"2025-02-21T05:00:00Z","v":6535,"vw":192.146253},{"c":190.697,"h":191.6,"l":190.36,"n":199,"o":191.4,"t":"2025-02-24T05:00:00Z","v":13787,"vw":191.047677},{"c":190.57,"h":191.2787,"l":189.7583,"n":216,"o":191.13,"t":"2025-02-25T05:00:00Z","v":8413,"vw":190.352922},{"c":189.8704,"h":191.45,"l":189.61,"n":194,"o":191,"t":"2025-02-26T05:00:00Z","v":9718,"vw":190.626951},{"c":189.0692,"h":191.3,"l":189.0692,"n":153,"o":189.87,"t":"2025-02-27T05:00:00Z","v":8746,"vw":190.14316},{"c":191.633,"h":191.633,"l":189.12,"n":174,"o":189.61,"t":"2025-02-28T05:00:00Z","v":5805,"vw":190.138793},{"c":189.1941,"h":192.8963,"l":188.51,"n":236,"o":192.54,"t":"2025-03-03T05:00:00Z","v":22164,"vw":189.590389},{"c":185.52,"h":187.515,"l":185.0723,"n":195,"o":186.87,"t":"2025-03-04T05:00:00Z","v":7002,"vw":186.375758},{"c":186.9751,"h":187.33,"l":184.5877,"n":154,"o":185.62,"t":"2025-03-05T05:00:00Z","v":8553,"vw":185.902523},{"c":185.0785,"h":186.35,"l":184.1001,"n":176,"o":184.68,"t":"2025-03-06T05:00:00Z","v":8959,"vw":185.35998},{"c":186.3527,"h":186.54,"l":183.7048,"n":160,"o":184.62,"t":"2025-03-07T05:00:00Z","v":6021,"vw":184.744771},{"c":182.9104,"h":184.85,"l":181.898,"n":248,"o":184.32,"t":"2025-03-10T04:00:00Z","v":10458,"vw":183.724239},{"c":180.9103,"h":182.58,"l":180.22,"n":191,"o":182.58,"t":"2025-03-11T04:00:00Z","v":8552,"vw":181.210707},{"c":180.4252,"h":181.89,"l":180.32,"n":133,"o":181.89,"t":"2025-03-12T04:00:00Z","v":3490,"vw":180.945383},{"c":178.6466,"h":180.8118,"l":178.25,"n":171,"o":180.8118,"t":"2025-03-13T04:00:00Z","v":4653,"vw":178.981623},{"c":182.2206,"h":182.2206,"l":180.14,"n":120,"o":180.14,"t":"2025-03-14T04:00:00Z","v":6477,"vw":181.41182},{"c":184.2279,"h":184.6283,"l":183.44,"n":155,"o":183.487,"t":"2025-03-17T04:00:00Z","v":7232,"vw":184.279337},{"c":183.1921,"h":183.32,"l":182.49,"n":195,"o":183.1133,"t":"2025-03-18T04:00:00Z","v":5473,"vw":183.076461},{"c":184.839,"h":185.5592,"l":183.5,"n":164,"o":183.5,"t":"2025-03-19T04:00:00Z","v":6699,"vw":184.492867},{"c":184.5697,"h":185.2511,"l":184.4822,"n":188,"o":185.2511,"t":"2025-03-20T04:00:00Z","v":4638,"vw":184.748513},{"c":184.0171,"h":184.0376,"l":182.7401,"n":112,"o":182.7401,"t":"2025-03-21T04:00:00Z","v":3623,"vw":183.379073},{"c":185.999,"h":186.07,"l":185.0815,"n":224,"o":185.67,"t":"2025-03-24T04:00:00Z","v":10993,"vw":185.811706},{"c":185.8749,"h":186.45,"l":185.5401,"n":208,"o":186.45,"t":"2025-03-25T04:00:00Z","v":6468,"vw":186.19662},{"c":185.5166,"h":186.83,"l":185.0645,"n":182,"o":186.36,"t":"2025-03-26T04:00:00Z","v":12478,"vw":186.351889},{"c":185.1226,"h":185.7878,"l":185.014,"n":132,"o":185.06,"t":"2025-03-27T04:00:00Z","v":4838,"vw":185.279541},{"c":182.1528,"h":183.2422,"l":181.6201,"n":222,"o":183.2422,"t":"2025-03-28T04:00:00Z","v":10701,"vw":182.242226},{"c":183.819,"h":184.3945,"l":180.54,"n":331,"o":180.54,"t":"2025-03-31T04:00:00Z","v":30531,"vw":183.138241},{"c":183.8028,"h":184.2,"l":182.57,"n":159,"o":182.92,"t":"2025-04-01T04:00:00Z","v":9958,"vw":183.521701},{"c":185.3201,"h":185.3201,"l":182.54,"n":131,"o":182.54,"t":"2025-04-02T04:00:00Z","v":6759,"vw":184.455655},{"c":176.3637,"h":180.65,"l":176.3637,"n":265,"o":180.65,"t":"2025-04-03T04:00:00Z","v":26222,"vw":177.807071},{"c":166.0047,"h":171.69,"l":165.7001,"n":243,"o":171.69,"t":"2025-04-04T04:00:00Z","v":14082,"vw":168.770845},{"c":165.0499,"h":169.94,"l":159.2701,"n":312,"o":161.18,"t":"2025-04-07T04:00:00Z","v":35620,"vw":163.964069},{"c":162.3381,"h":170.185,"l":161.9791,"n":172,"o":169.5843,"t":"2025-04-08T04:00:00Z","v":22159,"vw":167.410141},{"c":175.09,"h":175.09,"l":160.27,"n":207,"o":161.42,"t":"2025-04-09T04:00:00Z","v":12591,"vw":168.80392},{"c":169.1363,"h":170.565,"l":166.025,"n":161,"o":170.079,"t":"2025-04-10T04:00:00Z","v":20502,"vw":168.82899},{"c":171.6828,"h":171.8565,"l":167.3136,"n":131,"o":168.36,"t":"2025-04-11T04:00:00Z","v":7904,"vw":169.265104},{"c":173.3771,"h":174.4921,"l":172.385,"n":161,"o":173.7943,"t":"2025-04-14T04:00:00Z","v":7825,"vw":173.436834},{"c":173.12,"h":174.675,"l":173.09,"n":131,"o":173.29,"t":"2025-04-15T04:00:00Z","v":6751,"vw":173.848914},{"c":170.625,"h":173.2556,"l":169.53,"n":161,"o":172.3,"t":"2025-04-16T04:00:00Z","v":7727,"vw":171.429469},{"c":171.181,"h":172.7599,"l":171.181,"n":228,"o":171.5085,"t":"2025-04-17T04:00:00Z","v":20069,"vw":171.731575},{"c":168.0095,"h":169.18,"l":166.33,"n":290,"o":169.18,"t":"2025-04-21T04:00:00Z","v":24204,"vw":167.041877},{"c":172.1384,"h":172.5,"l":170.365,"n":141,"o":171.63,"t":"2025-04-22T04:00:00Z","v":8199,"vw":171.663638},{"c":174.1873,"h":176.74,"l":173.7834,"n":160,"o":175.71,"t":"2025-04-23T04:00:00Z","v":6029,"vw":175.428528},{"c":176.8102,"h":176.8102,"l":174.42,"n":134,"o":174.42,"t":"2025-04-24T04:00:00Z","v":7516,"vw":175.365163},{"c":176.82,"h":176.85,"l":175.86,"n":244,"o":176.85,"t":"2025-04-25T04:00:00Z","v":14880,"vw":176.375849},{"c":177.4114,"h":178,"l":176.09,"n":137,"o":177.42,"t":"2025-04-28T04:00:00Z","v":19849,"vw":176.293492},{"c":178.1267,"h":178.2462,"l":176.27,"n":111,"o":176.72,"t":"2025-04-29T04:00:00Z","v":3885,"vw":177.621349},{"c":178.006,"h":178.325,"l":174.13,"n":93,"o":174.13,"t":"2025-04-30T04:00:00Z","v":5622,"vw":176.081342},{"c":178.34,"h":179.705,"l":178.25,"n":161,"o":178.5226,"t":"2025-05-01T04:00:00Z","v":15080,"vw":179.008543},{"c":181.0848,"h":181.49,"l":180.2769,"n":274,"o":180.2769,"t":"2025-05-02T04:00:00Z","v":28746,"vw":181.064877},{"c":180.0086,"h":181.02,"l":180.0086,"n":218,"o":180.41,"t":"2025-05-05T04:00:00Z","v":8269,"vw":180.854071},{"c":179.1107,"h":180.005,"l":178.9188,"n":118,"o":179.1818,"t":"2025-05-06T04:00:00Z","v":4519,"vw":179.356149},{"c":179.5656,"h":180.3009,"l":179.21,"n":114,"o":179.9113,"t":"2025-05-07T04:00:00Z","v":18835,"vw":179.612058},{"c":181.1819,"h":182.7042,"l":180.46,"n":159,"o":180.7771,"t":"2025-05-08T04:00:00Z","v":8017,"vw":182.165874},{"c":181.1577,"h":182.18,"l":180.77,"n":98,"o":182.18,"t":"2025-05-09T04:00:00Z","v":4654,"vw":181.41813},{"c":186.1878,"h":186.2084,"l":185.9401,"n":121,"o":185.9401,"t":"2025-05-12T04:00:00Z","v":11441,"vw":186.171833},{"c":186.5824,"h":187.2139,"l":185.86,"n":161,"o":185.86,"t":"2025-05-13T04:00:00Z","v":6010,"vw":186.812286},{"c":185.7086,"h":187.01,"l":185.4906,"n":108,"o":187.01,"t":"2025-05-14T04:00:00Z","v":4381,"vw":185.840141},{"c":186.7185,"h":186.75,"l":184.94,"n":125,"o":184.94,"t":"2025-05-15T04:00:00Z","v":3571,"vw":185.860693},{"c":188.42,"h":188.42,"l":187.11,"n":183,"o":187.43,"t":"2025-05-16T04:00:00Z","v":7744,"vw":188.19361},{"c":188.2698,"h":188.4699,"l":187.26,"n":172,"o":187.26,"t":"2025-05-19T04:00:00Z","v":6726,"vw":187.952327},{"c":188.11,"h":188.41,"l":187.5069,"n":272,"o":188.41,"t":"2025-05-20T04:00:00Z","v":145893,"vw":188.15639},{"c":184.2753,"h":186.8731,"l":184.2753,"n":234,"o":186.81,"t":"2025-05-21T04:00:00Z","v":18202,"vw":185.293448},{"c":183.5982,"h":184.73,"l":183.3653,"n":232,"o":183.78,"t":"2025-05-22T04:00:00Z","v":15082,"vw":184.342587},{"c":182.7353,"h":183.15,"l":182.0101,"n":106,"o":182.0935,"t":"2025-05-23T04:00:00Z","v":2421,"vw":182.462509},{"c":186.1436,"h":186.41,"l":184.17,"n":219,"o":185,"t":"2025-05-27T04:00:00Z","v":11828,"vw":185.94892},{"c":184.71,"h":186.7199,"l":184.71,"n":180,"o":186.365,"t":"2025-05-28T04:00:00Z","v":9926,"vw":185.359501},{"c":185.1004,"h":185.99,"l":184.17,"n":142,"o":185.99,"t":"2025-05-29T04:00:00Z","v":5958,"vw":184.99358},{"c":185.431,"h":185.44,"l":184.465,"n":115,"o":185.13,"t":"2025-05-30T04:00:00Z","v":2797,"vw":184.989007},{"c":185.3463,"h":185.46,"l":183.948,"n":187,"o":185.27,"t":"2025-06-02T04:00:00Z","v":7284,"vw":184.766524},{"c":186.8701,"h":186.98,"l":185.59,"n":168,"o":185.59,"t":"2025-06-03T04:00:00Z","v":9722,"vw":186.41575},{"c":186.0888,"h":187.22,"l":186.0888,"n":191,"o":186.95,"t":"2025-06-04T04:00:00Z","v":67631,"vw":186.692674},{"c":185.4787,"h":186.7083,"l":184.92,"n":124,"o":186.21,"t":"2025-06-05T04:00:00Z","v":3564,"vw":185.856635},{"c":187.7324,"h":187.7324,"l":187.06,"n":122,"o":187.36,"t":"2025-06-06T04:00:00Z","v":2687,"vw":187.480089},{"c":188.21,"h":188.95,"l":187.8699,"n":152,"o":188.05,"t":"2025-06-09T04:00:00Z","v":16541,"vw":188.365721},{"c":189.52,"h":189.71,"l":188.52,"n":172,"o":188.88,"t":"2025-06-10T04:00:00Z","v":14558,"vw":189.398914},{"c":188.8425,"h":189.9299,"l":188.53,"n":146,"o":189.84,"t":"2025-06-11T04:00:00Z","v":7340,"vw":189.157779},{"c":189.32,"h":189.32,"l":188.06,"n":149,"o":188.06,"t":"2025-06-12T04:00:00Z","v":7878,"vw":189.013204},{"c":187.35,"h":188.8299,"l":187.2,"n":129,"o":187.89,"t":"2025-06-13T04:00:00Z","v":5018,"vw":187.70166},{"c":188.9644,"h":189.475,"l":188.36,"n":143,"o":188.36,"t":"2025-06-16T04:00:00Z","v":3665,"vw":189.083894},{"c":187.4997,"h":188.73,"l":187.49,"n":161,"o":188.5572,"t":"2025-06-17T04:00:00Z","v":9776,"vw":188.190515},{"c":187.75,"h":188.55,"l":187.75,"n":99,"o":187.85,"t":"2025-06-18T04:00:00Z","v":3239,"vw":188.132482},{"c":187.8375,"h":188.91,"l":187.51,"n":109,"o":188.91,"t":"2025-06-20T04:00:00Z","v":4693,"vw":188.544908},{"c":188.0362,"h":188.0362,"l":187.1704,"n":151,"o":187.47,"t":"2025-06-23T04:00:00Z","v":3615,"vw":187.614067},{"c":189.8019,"h":189.895,"l":188.86,"n":143,"o":188.86,"t":"2025-06-24T04:00:00Z","v":8307,"vw":189.739613},{"c":188.7405,"h":190.2,"l":188.641,"n":105,"o":190.2,"t":"2025-06-25T04:00:00Z","v":6222,"vw":189.370152},{"c":190.6401,"h":190.66,"l":189.14,"n":147,"o":189.14,"t":"2025-06-26T04:00:00Z","v":6340,"vw":190.213262},{"c":191.372,"h":191.8108,"l":190.6677,"n":110,"o":191.33,"t":"2025-06-27T04:00:00Z","v":3255,"vw":191.406801},{"c":192.15,"h":192.19,"l":191.6899,"n":143,"o":191.69,"t":"2025-06-30T04:00:00Z","v":4158,"vw":191.834309},{"c":194.1257,"h":194.5497,"l":191.83,"n":166,"o":191.83,"t":"2025-07-01T04:00:00Z","v":5660,"vw":194.145303},{"c":194.7,"h":194.78,"l":193.3701,"n":201,"o":193.6999,"t":"2025-07-02T04:00:00Z","v":8926,"vw":194.281414},{"c":195.84,"h":196,"l":195.15,"n":105,"o":195.15,"t":"2025-07-03T04:00:00Z","v":2996,"vw":195.740902},{"c":194.13,"h":195.65,"l":193.16,"n":202,"o":195.34,"t":"2025-07-07T04:00:00Z","v":7085,"vw":194.28329},{"c":194.4935,"h":194.905,"l":194.2301,"n":129,"o":194.4101,"t":"2025-07-08T04:00:00Z","v":5428,"vw":194.634487},{"c":195.0491,"h":195.24,"l":194.3677,"n":166,"o":195.24,"t":"2025-07-09T04:00:00Z","v":60066,"vw":194.751614},{"c":196.35,"h":196.6699,"l":195.02,"n":177,"o":195.2641,"t":"2025-07-10T04:00:00Z","v":10511,"vw":196.210012},{"c":195.2536,"h":195.65,"l":194.945,"n":119,"o":195.65,"t":"2025-07-11T04:00:00Z","v":3655,"vw":195.250455},{"c":195.383,"h":195.383,"l":194.7501,"n":159,"o":194.9202,"t":"2025-07-14T04:00:00Z","v":8558,"vw":195.1319},{"c":193.1804,"h":195.26,"l":193.1804,"n":146,"o":195.26,"t":"2025-07-15T04:00:00Z","v":7015,"vw":193.783921},{"c":193.3366,"h":193.86,"l":192.005,"n":110,"o":193.86,"t":"2025-07-16T04:00:00Z","v":3859,"vw":192.858539},{"c":194.5748,"h":194.74,"l":193.36,"n":117,"o":193.36,"t":"2025-07-17T04:00:00Z","v":5903,"vw":194.086267},{"c":194.3108,"h":194.72,"l":194.0039,"n":87,"o":194.72,"t":"2025-07-18T04:00:00Z","v":3098,"vw":194.333497},{"c":194.3921,"h":195.6051,"l":194.3921,"n":150,"o":195,"t":"2025-07-21T04:00:00Z","v":6126,"vw":195.037639},{"c":196.0809,"h":196.0809,"l":194.89,"n":96,"o":194.89,"t":"2025-07-22T04:00:00Z","v":6485,"vw":195.446004},{"c":197.6909,"h":197.6909,"l":196.4301,"n":160,"o":197.01,"t":"2025-07-23T04:00:00Z","v":11145,"vw":197.05897},{"c":196.759,"h":197.96,"l":196.71,"n":168,"o":197.96,"t":"2025-07-24T04:00:00Z","v":3711,"vw":197.292499},{"c":197.2898,"h":197.349,"l":196.475,"n":110,"o":197.06,"t":"2025-07-25T04:00:00Z","v":4103,"vw":197.111883},{"c":196.6928,"h":197.27,"l":196.37,"n":136,"o":197.27,"t":"2025-07-28T04:00:00Z","v":2403,"vw":196.958148},{"c":196.1639,"h":196.8885,"l":195.9883,"n":117,"o":196.8885,"t":"2025-07-29T04:00:00Z","v":5709,"vw":196.357752},{"c":195.005,"h":196.46,"l":194.25,"n":120,"o":195.86,"t":"2025-07-30T04:00:00Z","v":5430,"vw":195.908659},{"c":193.5709,"h":195.16,"l":193.5709,"n":136,"o":194.82,"t":"2025-07-31T04:00:00Z","v":3038,"vw":194.156893},{"c":190.7989,"h":191.285,"l":190.19,"n":117,"o":191.1658,"t":"2025-08-01T04:00:00Z","v":5106,"vw":190.576312},{"c":192.6436,"h":192.6436,"l":192.27,"n":106,"o":192.36,"t":"2025-08-04T04:00:00Z","v":3061,"vw":192.425347},{"c":192.83,"h":193.43,"l":192.4899,"n":106,"o":193.43,"t":"2025-08-05T04:00:00Z","v":4758,"vw":192.802491},{"c":193.18,"h":193.7,"l":192.5508,"n":140,"o":192.8,"t":"2025-08-06T04:00:00Z","v":4831,"vw":193.130983},{"c":192.6952,"h":194.51,"l":192.421,"n":121,"o":194.51,"t":"2025-08-07T04:00:00Z","v":6323,"vw":192.847489},{"c":194.1044,"h":194.3285,"l":193.38,"n":168,"o":193.38,"t":"2025-08-08T04:00:00Z","v":4305,"vw":193.981803},{"c":193.5393,"h":194.8766,"l":193.5393,"n":209,"o":194.25,"t":"2025-08-11T04:00:00Z","v":5104,"vw":194.036084},{"c":196.4827,"h":196.4827,"l":194.83,"n":137,"o":194.83,"t":"2025-08-12T04:00:00Z","v":3616,"vw":195.909022},{"c":198.5565,"h":198.5565,"l":197.5555,"n":201,"o":197.62,"t":"2025-08-13T04:00:00Z","v":7745,"vw":197.967357},{"c":198.3611,"h":198.3676,"l":197.672,"n":193,"o":197.672,"t":"2025-08-14T04:00:00Z","v":3807,"vw":197.957772},{"c":197.8295,"h":199.08,"l":197.8295,"n":181,"o":199.08,"t":"2025-08-15T04:00:00Z","v":4046,"vw":198.303311},{"c":197.9695,"h":198.106,"l":197.81,"n":165,"o":197.9915,"t":"2025-08-18T04:00:00Z","v":3797,"vw":197.977674},{"c":198.1301,"h":199.297,"l":198.0499,"n":177,"o":198.44,"t":"2025-08-19T04:00:00Z","v":9041,"vw":198.480999},{"c":198.0776,"h":198.209,"l":197.2841,"n":179,"o":197.5801,"t":"2025-08-20T04:00:00Z","v":5206,"vw":197.777875},{"c":197.4227,"h":197.79,"l":197.09,"n":148,"o":197.09,"t":"2025-08-21T04:00:00Z","v":3179,"vw":197.479549},{"c":201.16,"h":201.499,"l":198.8411,"n":178,"o":198.8411,"t":"2025-08-22T04:00:00Z","v":6656,"vw":200.825526},{"c":200.3505,"h":201.07,"l":200.27,"n":170,"o":201.07,"t":"2025-08-25T04:00:00Z","v":6245,"vw":200.429959},{"c":200.6048,"h":200.6048,"l":200.03,"n":139,"o":200.34,"t":"2025-08-26T04:00:00Z","v":5225,"vw":200.212646},{"c":201.6611,"h":201.6611,"l":200.95,"n":126,"o":200.95,"t":"2025-08-27T04:00:00Z","v":5067,"vw":201.29894},{"c":201.8079,"h":201.8079,"l":200.95,"n":167,"o":200.9838,"t":"2025-08-28T04:00:00Z","v":8918,"vw":201.412624},{"c":201.3003,"h":201.95,"l":200.91,"n":118,"o":201.5105,"t":"2025-08-29T04:00:00Z","v":5618,"vw":201.679055},{"c":200.3365,"h":200.3365,"l":199.3479,"n":199,"o":199.72,"t":"2025-09-02T04:00:00Z","v":11961,"vw":199.844448},{"c":200.2893,"h":200.6,"l":199.47,"n":144,"o":200.6,"t":"2025-09-03T04:00:00Z","v":7368,"vw":200.031195},{"c":202.2278,"h":202.2278,"l":200.9199,"n":289,"o":201.0846,"t":"2025-09-04T04:00:00Z","v":8711,"vw":201.608152},{"c":201.8222,"h":202.8023,"l":201.14,"n":145,"o":202.47,"t":"2025-09-05T04:00:00Z","v":4528,"vw":201.823858},{"c":201.5775,"h":202.15,"l":200.5501,"n":202,"o":202.15,"t":"2025-09-08T04:00:00Z","v":5732,"vw":201.278113},{"c":201.7953,"h":201.8838,"l":201.49,"n":133,"o":201.8838,"t":"2025-09-09T04:00:00Z","v":4714,"vw":201.642181},{"c":201.9534,"h":202.395,"l":201.49,"n":124,"o":202.395,"t":"2025-09-10T04:00:00Z","v":22744,"vw":201.637919},{"c":204.3204,"h":204.3204,"l":202.39,"n":146,"o":202.39,"t":"2025-09-11T04:00:00Z","v":3085,"vw":203.751069},{"c":203.4604,"h":204.32,"l":203.4604,"n":122,"o":204.32,"t":"2025-09-12T04:00:00Z","v":5017,"vw":203.789577},{"c":203.3552,"h":204.21,"l":203.26,"n":123,"o":204.21,"t":"2025-09-15T04:00:00Z","v":3553,"vw":203.482292},{"c":203.3616,"h":203.65,"l":202.7508,"n":136,"o":203.65,"t":"2025-09-16T04:00:00Z","v":2994,"vw":203.079147},{"c":203.5223,"h":204.5049,"l":203.42,"n":162,"o":203.42,"t":"2025-09-17T04:00:00Z","v":5012,"vw":204.004088},{"c":204.8264,"h":205.06,"l":204.0001,"n":153,"o":204.0001,"t":"2025-09-18T04:00:00Z","v":6356,"vw":204.707158},{"c":204.5353,"h":205.35,"l":204.115,"n":158,"o":205.35,"t":"2025-09-19T04:00:00Z","v":18338,"vw":204.549285},{"c":203.5319,"h":203.55,"l":202.48,"n":158,"o":202.75,"t":"2025-09-22T04:00:00Z","v":5596,"vw":203.019983},{"c":203.54,"h":204.79,"l":203.315,"n":233,"o":204.1984,"t":"2025-09-23T04:00:00Z","v":9209,"vw":203.910558},{"c":203.3553,"h":204.3296,"l":203.1705,"n":131,"o":204.25,"t":"2025-09-24T04:00:00Z","v":6608,"vw":203.939725},{"c":202.27,"h":202.83,"l":202.0101,"n":161,"o":202.83,"t":"2025-09-25T04:00:00Z","v":6438,"vw":202.375579},{"c":203.8886,"h":203.9235,"l":202.81,"n":124,"o":202.81,"t":"2025-09-26T04:00:00Z","v":3185,"vw":203.73635},{"c":203.7629,"h":204.35,"l":203.3801,"n":170,"o":204.35,"t":"2025-09-29T04:00:00Z","v":5049,"vw":203.859582},{"c":204.1213,"h":204.1213,"l":202.753,"n":132,"o":203.5401,"t":"2025-09-30T04:00:00Z","v":4129,"vw":203.368673},{"c":204.5403,"h":204.73,"l":203.94,"n":178,"o":203.9668,"t":"2025-10-01T04:00:00Z","v":3559,"vw":204.333619},{"c":204.5,"h":204.785,"l":203.9586,"n":205,"o":204.785,"t":"2025-10-02T04:00:00Z","v":8408,"vw":204.317351},{"c":205.1821,"h":206.2028,"l":204.89,"n":269,"o":204.89,"t":"2025-10-03T04:00:00Z","v":6792,"vw":205.849371},{"c":205.3619,"h":206.25,"l":205.2395,"n":189,"o":206.25,"t":"2025-10-06T04:00:00Z","v":7257,"vw":205.634658},{"c":204.416,"h":205.74,"l":204.1105,"n":137,"o":205.74,"t":"2025-10-07T04:00:00Z","v":4445,"vw":204.532284},{"c":204.9431,"h":205.42,"l":204.7675,"n":97,"o":204.83,"t":"2025-10-08T04:00:00Z","v":5500,"vw":205.11866},{"c":203.6452,"h":204.1188,"l":203.3554,"n":121,"o":203.75,"t":"2025-10-09T04:00:00Z","v":3781,"vw":203.727235},{"c":198.654,"h":204.4091,"l":198.654,"n":264,"o":204.1,"t":"2025-10-10T04:00:00Z","v":12177,"vw":200.539634},{"c":201.33,"h":201.66,"l":200.1,"n":191,"o":200.1,"t":"2025-10-13T04:00:00Z","v":8660,"vw":201.317835},{"c":202.9618,"h":203.68,"l":201.3705,"n":112,"o":201.3705,"t":"2025-10-14T04:00:00Z","v":2142,"vw":202.980383},{"c":203.6613,"h":204.8125,"l":202.4225,"n":162,"o":204.37,"t":"2025-10-15T04:00:00Z","v":3980,"vw":203.959541},{"c":201.4845,"h":204.34,"l":200.982,"n":179,"o":204.34,"t":"2025-10-16T04:00:00Z","v":31808,"vw":202.768658},{"c":202.6043,"h":202.7694,"l":201.69,"n":208,"o":201.69,"t":"2025-10-17T04:00:00Z","v":3346,"vw":202.299731},{"c":204.7438,"h":204.8555,"l":203.92,"n":165,"o":203.92,"t":"2025-10-20T04:00:00Z","v":6760,"vw":204.530509},{"c":205.3573,"h":205.62,"l":204.73,"n":160,"o":205.23,"t":"2025-10-21T04:00:00Z","v":3874,"vw":205.187455},{"c":204.3121,"h":205.65,"l":203.47,"n":141,"o":205.65,"t":"2025-10-22T04:00:00Z","v":5615,"vw":204.411381},{"c":205.3612,"h":205.72,"l":204.92,"n":141,"o":204.92,"t":"2025-10-23T04:00:00Z","v":4203,"vw":205.143384},{"c":206.688,"h":207.26,"l":206.688,"n":204,"o":206.7,"t":"2025-10-24T04:00:00Z","v":10615,"vw":207.015246},{"c":208.0072,"h":208.0072,"l":207.46,"n":163,"o":207.98,"t":"2025-10-27T04:00:00Z","v":4651,"vw":207.770643},{"c":207.2026,"h":207.87,"l":207.1432,"n":108,"o":207.5446,"t":"2025-10-28T04:00:00Z","v":3583,"vw":207.496187},{"c":206.05,"h":207.379,"l":205.6075,"n":161,"o":206.69,"t":"2025-10-29T04:00:00Z","v":8209,"vw":206.499836},{"c":204.4548,"h":206.34,"l":204.4548,"n":148,"o":204.91,"t":"2025-10-30T04:00:00Z","v":4939,"vw":205.589656},{"c":205.5443,"h":205.8191,"l":204.65,"n":173,"o":204.97,"t":"2025-10-31T04:00:00Z","v":3930,"vw":205.382335},{"c":205.2292,"h":205.88,"l":203.56,"n":234,"o":205.88,"t":"2025-11-03T05:00:00Z","v":8967,"vw":204.973962},{"c":203.6918,"h":204.6523,"l":203.3,"n":174,"o":203.3,"t":"2025-11-04T05:00:00Z","v":4967,"vw":203.915358},{"c":205.1435,"h":205.6565,"l":204.14,"n":133,"o":204.195,"t":"2025-11-05T05:00:00Z","v":4322,"vw":205.315933},{"c":203.36,"h":205.355,"l":203.29,"n":286,"o":204.65,"t":"2025-11-06T05:00:00Z","v":43366,"vw":203.677195},{"c":204.84,"h":204.84,"l":202.41,"n":206,"o":203.35,"t":"2025-11-07T05:00:00Z","v":6539,"vw":203.865265},{"c":206.3106,"h":206.52,"l":205.055,"n":207,"o":206.34,"t":"2025-11-10T05:00:00Z","v":7759,"vw":205.782943},{"c":207.5515,"h":207.611,"l":206.541,"n":159,"o":206.68,"t":"2025-11-11T05:00:00Z","v":4519,"vw":206.887366},{"c":208.03,"h":208.6162,"l":208.03,"n":134,"o":208.2572,"t":"2025-11-12T05:00:00Z","v":5113,"vw":208.441444},{"c":205.494,"h":207.52,"l":205.465,"n":168,"o":207.52,"t":"2025-11-13T05:00:00Z","v":7073,"vw":205.984763},{"c":205.0104,"h":206.0363,"l":204.325,"n":187,"o":204.405,"t":"2025-11-14T05:00:00Z","v":6632,"vw":205.219516},{"c":202.5683,"h":205.3451,"l":202.1855,"n":240,"o":204.64,"t":"2025-11-17T05:00:00Z","v":8264,"vw":204.010793},{"c":202.4501,"h":203.36,"l":201.2546,"n":163,"o":201.94,"t":"2025-11-18T05:00:00Z","v":6692,"vw":202.500987},{"c":202.1335,"h":203.0084,"l":201.23,"n":194,"o":202.29,"t":"2025-11-19T05:00:00Z","v":6047,"vw":202.037183},{"c":199.5843,"h":204.85,"l":199.5843,"n":261,"o":204.58,"t":"2025-11-20T05:00:00Z","v":8735,"vw":201.689087},{"c":202.7621,"h":203.8161,"l":200.33,"n":199,"o":200.65,"t":"2025-11-21T05:00:00Z","v":14583,"vw":201.972613},{"c":204.6415,"h":204.96,"l":203.22,"n":195,"o":203.7,"t":"2025-11-24T05:00:00Z","v":7752,"vw":204.299841},{"c":207.2633,"h":207.42,"l":205.85,"n":161,"o":206.18,"t":"2025-11-25T05:00:00Z","v":3248,"vw":206.734393},{"c":208.75,"h":209.45,"l":208.28,"n":219,"o":208.28,"t":"2025-11-26T05:00:00Z","v":7804,"vw":208.855305},{"c":210.1093,"h":210.1093,"l":209.32,"n":108,"o":209.32,"t":"2025-11-28T05:00:00Z","v":2395,"vw":209.32},{"c":208.9453,"h":210.14,"l":208.55,"n":201,"o":208.55,"t":"2025-12-01T05:00:00Z","v":8040,"vw":209.442686},{"c":209.0144,"h":209.39,"l":208.57,"n":161,"o":208.57,"t":"2025-12-02T05:00:00Z","v":5377,"vw":208.994115},{"c":210.4639,"h":210.5795,"l":209.53,"n":126,"o":209.53,"t":"2025-12-03T05:00:00Z","v":3175,"vw":210.140744},{"c":210.2732,"h":210.6079,"l":209.87,"n":140,"o":210.0399,"t":"2025-12-04T05:00:00Z","v":6475,"vw":210.235273},{"c":210.7466,"h":211.65,"l":210.55,"n":171,"o":210.9,"t":"2025-12-05T05:00:00Z","v":6930,"vw":210.894149},{"c":209.65,"h":210.82,"l":209.58,"n":155,"o":210.82,"t":"2025-12-08T05:00:00Z","v":4130,"vw":209.802923},{"c":209.6653,"h":210.8539,"l":209.6653,"n":189,"o":210.145,"t":"2025-12-09T05:00:00Z","v":16719,"vw":210.11169},{"c":212.6309,"h":212.7742,"l":210.25,"n":160,"o":210.41,"t":"2025-12-10T05:00:00Z","v":4211,"vw":211.207619},{"c":213.7345,"h":213.9,"l":212.23,"n":138,"o":212.23,"t":"2025-12-11T05:00:00Z","v":3970,"vw":213.631235},{"c":212.3242,"h":214.48,"l":212.0933,"n":114,"o":214.48,"t":"2025-12-12T05:00:00Z","v":3571,"vw":212.997436},{"c":212.44,"h":213.65,"l":211.7276,"n":198,"o":213.65,"t":"2025-12-15T05:00:00Z","v":7602,"vw":212.45226},{"c":211.0777,"h":211.575,"l":210.03,"n":182,"o":211.28,"t":"2025-12-16T05:00:00Z","v":7741,"vw":210.872937},{"c":210.0172,"h":211.5765,"l":210.0172,"n":170,"o":211.5716,"t":"2025-12-17T05:00:00Z","v":4723,"vw":210.65963},{"c":210.55,"h":212.1073,"l":210.255,"n":156,"o":211.41,"t":"2025-12-18T05:00:00Z","v":4757,"vw":210.81451},{"c":211.5006,"h":211.99,"l":210.85,"n":133,"o":210.85,"t":"2025-12-19T05:00:00Z","v":9014,"vw":211.766254},{"c":211.775,"h":211.94,"l":211.29,"n":134,"o":211.29,"t":"2025-12-22T05:00:00Z","v":4189,"vw":211.626719},{"c":211.84,"h":212.0274,"l":211.6819,"n":253,"o":212,"t":"2025-12-23T05:00:00Z","v":6704,"vw":211.881055},{"c":212.7843,"h":213.0285,"l":212.005,"n":148,"o":212.36,"t":"2025-12-24T05:00:00Z","v":9216,"vw":212.595351},{"c":212.6827,"h":212.7816,"l":212.2518,"n":116,"o":212.68,"t":"2025-12-26T05:00:00Z","v":3708,"vw":212.492408},{"c":212.1178,"h":212.6135,"l":211.86,"n":195,"o":212.61,"t":"2025-12-29T05:00:00Z","v":6384,"vw":212.1168},{"c":212.0688,"h":212.5,"l":211.99,"n":130,"o":212.5,"t":"2025-12-30T05:00:00Z","v":9811,"vw":212.054892},{"c":210.6385,"h":211.94,"l":210.6385,"n":143,"o":211.94,"t":"2025-12-31T05:00:00Z","v":4524,"vw":211.473949},{"c":212.0612,"h":212.4353,"l":210.48,"n":206,"o":210.891,"t":"2026-01-02T05:00:00Z","v":9913,"vw":211.569955},{"c":214.4681,"h":215.06,"l":213.34,"n":211,"o":213.34,"t":"2026-01-05T05:00:00Z","v":10965,"vw":214.664226},{"c":216.414,"h":216.6083,"l":214.45,"n":167,"o":214.45,"t":"2026-01-06T05:00:00Z","v":5032,"vw":215.496667},{"c":214.3908,"h":216.4,"l":214.34,"n":255,"o":216.4,"t":"2026-01-07T05:00:00Z","v":10266,"vw":214.901945},{"c":216.2774,"h":216.519,"l":214.32,"n":163,"o":214.32,"t":"2026-01-08T05:00:00Z","v":5275,"vw":216.210467},{"c":217.7083,"h":217.93,"l":216.96,"n":165,"o":216.96,"t":"2026-01-09T05:00:00Z","v":7963,"vw":217.456942},{"c":217.6114,"h":217.6114,"l":216.62,"n":178,"o":216.62,"t":"2026-01-12T05:00:00Z","v":6565,"vw":217.254599},{"c":217.3989,"h":218.5499,"l":216.905,"n":239,"o":218.04,"t":"2026-01-13T05:00:00Z","v":13073,"vw":217.511902},{"c":217.7493,"h":217.7493,"l":216.98,"n":195,"o":217.61,"t":"2026-01-14T05:00:00Z","v":8547,"vw":217.151876},{"c":218.5524,"h":219.61,"l":218.5,"n":334,"o":218.8,"t":"2026-01-15T05:00:00Z","v":60196,"vw":219.052902},{"c":218.1662,"h":218.97,"l":217.887,"n":204,"o":218.97,"t":"2026-01-16T05:00:00Z","v":9911,"vw":218.382089},{"c":214.9293,"h":217.0294,"l":214.735,"n":257,"o":215.82,"t":"2026-01-20T05:00:00Z","v":8603,"vw":215.408638},{"c":218.3028,"h":218.76,"l":215.89,"n":180,"o":215.89,"t":"2026-01-21T05:00:00Z","v":29667,"vw":217.193266},{"c":218.9992,"h":220.06,"l":218.8648,"n":277,"o":219.72,"t":"2026-01-22T05:00:00Z","v":12795,"vw":219.407767},{"c":217.81,"h":218.62,"l":217.1945,"n":218,"o":218.62,"t":"2026-01-23T05:00:00Z","v":8474,"vw":217.76861},{"c":218.3677,"h":218.67,"l":218.06,"n":153,"o":218.46,"t":"2026-01-26T05:00:00Z","v":17713,"vw":218.470197},{"c":218.5415,"h":218.78,"l":218.135,"n":213,"o":218.4,"t":"2026-01-27T05:00:00Z","v":17882,"vw":218.620622},{"c":218.6511,"h":219.542,"l":218.041,"n":193,"o":218.91,"t":"2026-01-28T05:00:00Z","v":47146,"vw":218.821293},{"c":219.5091,"h":219.56,"l":217.48,"n":270,"o":219.56,"t":"2026-01-29T05:00:00Z","v":42638,"vw":218.735262},{"c":219.33,"h":219.6768,"l":218.28,"n":230,"o":219.6768,"t":"2026-01-30T05:00:00Z","v":12324,"vw":218.778526},{"c":221.551,"h":221.89,"l":218.85,"n":303,"o":218.85,"t":"2026-02-02T05:00:00Z","v":15533,"vw":221.478182},{"c":222.4715,"h":223.1,"l":220.6547,"n":169,"o":221.69,"t":"2026-02-03T05:00:00Z","v":4990,"vw":222.144821},{"c":223.1352,"h":224,"l":222.4,"n":207,"o":223.8896,"t":"2026-02-04T05:00:00Z","v":6377,"vw":223.571169},{"c":221.2743,"h":222.14,"l":220.715,"n":200,"o":221.55,"t":"2026-02-05T05:00:00Z","v":6744,"vw":221.365671},{"c":225.58,"h":225.58,"l":223.61,"n":187,"o":223.64,"t":"2026-02-06T05:00:00Z","v":11389,"vw":224.721126},{"c":225.497,"h":225.9099,"l":224.45,"n":166,"o":225.07,"t":"2026-02-09T05:00:00Z","v":9759,"vw":225.170992},{"c":224.905,"h":225.77,"l":224.86,"n":262,"o":225.74,"t":"2026-02-10T05:00:00Z","v":14333,"vw":225.236347},{"c":225.91,"h":226.6553,"l":225.005,"n":279,"o":226.6553,"t":"2026-02-11T05:00:00Z","v":11873,"vw":225.76594},{"c":222.7359,"h":227.3799,"l":222.7359,"n":360,"o":227.3799,"t":"2026-02-12T05:00:00Z","v":11517,"vw":224.906324},{"c":223.86,"h":224.88,"l":222.68,"n":307,"o":222.68,"t":"2026-02-13T05:00:00Z","v":8985,"vw":224.177896},{"c":223.42,"h":223.97,"l":222.1601,"n":330,"o":223.97,"t":"2026-02-17T05:00:00Z","v":15357,"vw":223.374893},{"c":224.63,"h":225.1699,"l":223.75,"n":196,"o":223.75,"t":"2026-02-18T05:00:00Z","v":10855,"vw":224.707852},{"c":224.02,"h":224.57,"l":223.2103,"n":150,"o":224.57,"t":"2026-02-19T05:00:00Z","v":7192,"vw":223.688063},{"c":225.13,"h":225.13,"l":223.1715,"n":175,"o":223.1715,"t":"2026-02-20T05:00:00Z","v":5240,"vw":224.250376},{"c":222.48,"h":225.04,"l":221.8399,"n":238,"o":225.04,"t":"2026-02-23T05:00:00Z","v":9064,"vw":222.633265},{"c":223.8253,"h":223.915,"l":223.095,"n":199,"o":223.315,"t":"2026-02-24T05:00:00Z","v":8501,"vw":223.420751},{"c":224.6,"h":225.0785,"l":223.475,"n":147,"o":225.02,"t":"2026-02-25T05:00:00Z","v":10086,"vw":224.50182},{"c":224.7313,"h":224.88,"l":223.565,"n":140,"o":224.58,"t":"2026-02-26T05:00:00Z","v":4439,"vw":224.228314},{"c":224.48,"h":224.48,"l":222.935,"n":175,"o":223.49,"t":"2026-02-27T05:00:00Z","v":4308,"vw":223.570511},{"c":224.4004,"h":224.725,"l":222.92,"n":183,"o":223.065,"t":"2026-03-02T05:00:00Z","v":6384,"vw":223.824297},{"c":221.853,"h":222.6499,"l":218.9001,"n":216,"o":220.64,"t":"2026-03-03T05:00:00Z","v":10715,"vw":220.661835},{"c":223.26,"h":223.5787,"l":222.02,"n":216,"o":222.47,"t":"2026-03-04T05:00:00Z","v":18695,"vw":223.237232},{"c":220.823,"h":222.44,"l":219.63,"n":172,"o":222.335,"t":"2026-03-05T05:00:00Z","v":7050,"vw":221.064572},{"c":217.8359,"h":218.3499,"l":217.0988,"n":200,"o":218.33,"t":"2026-03-06T05:00:00Z","v":100472,"vw":218.121969},{"c":218.5683,"h":218.66,"l":213.9,"n":198,"o":215.34,"t":"2026-03-09T04:00:00Z","v":14566,"vw":215.110787},{"c":218.05,"h":220.31,"l":217.565,"n":197,"o":218.39,"t":"2026-03-10T04:00:00Z","v":6710,"vw":219.092831},{"c":218.105,"h":218.38,"l":217.29,"n":174,"o":218.01,"t":"2026-03-11T04:00:00Z","v":7447,"vw":217.905695},{"c":215.5732,"h":217.22,"l":215.5732,"n":253,"o":217.22,"t":"2026-03-12T04:00:00Z","v":15327,"vw":216.520383},{"c":215.305,"h":217.1407,"l":215.06,"n":161,"o":216.86,"t":"2026-03-13T04:00:00Z","v":5133,"vw":216.086389},{"c":216.93,"h":217.8695,"l":216.91,"n":151,"o":216.91,"t":"2026-03-16T04:00:00Z","v":7427,"vw":217.210084},{"c":218.0024,"h":219.1,"l":218.0024,"n":183,"o":218.29,"t":"2026-03-17T04:00:00Z","v":6317,"vw":218.651533},{"c":215.43,"h":217.635,"l":215.43,"n":142,"o":217.09,"t":"2026-03-18T04:00:00Z","v":3561,"vw":216.580896},{"c":215.5,"h":216.1,"l":214.21,"n":223,"o":214.21,"t":"2026-03-19T04:00:00Z","v":65336,"vw":214.855415},{"c":212.7484,"h":214.825,"l":212.405,"n":189,"o":214.825,"t":"2026-03-20T04:00:00Z","v":8715,"vw":213.759164},{"c":214.07,"h":216.21,"l":214.07,"n":212,"o":214.71,"t":"2026-03-23T04:00:00Z","v":11712,"vw":214.969995},{"c":215.236,"h":216.2,"l":212.9,"n":279,"o":212.9,"t":"2026-03-24T04:00:00Z","v":17943,"vw":215.330471},{"c":216.2,"h":217.025,"l":215.955,"n":280,"o":216.76,"t":"2026-03-25T04:00:00Z","v":12875,"vw":216.426232},{"c":213.97,"h":216.3184,"l":213.85,"n":215,"o":216.07,"t":"2026-03-26T04:00:00Z","v":43824,"vw":214.026647},{"c":211.556,"h":213.6846,"l":211.1,"n":217,"o":213.6846,"t":"2026-03-27T04:00:00Z","v":10674,"vw":212.082294},{"c":210.6739,"h":213.05,"l":209.83,"n":239,"o":213.05,"t":"2026-03-30T04:00:00Z","v":11064,"vw":211.299568},{"c":214.9764,"h":214.995,"l":212.4101,"n":187,"o":212.525,"t":"2026-03-31T04:00:00Z","v":6101,"vw":214.07625},{"c":216.3,"h":216.91,"l":215.36,"n":281,"o":215.36,"t":"2026-04-01T04:00:00Z","v":8494,"vw":216.327621},{"c":216.6903,"h":216.6903,"l":214.37,"n":203,"o":214.43,"t":"2026-04-02T04:00:00Z","v":19667,"vw":216.163373},{"c":217.661,"h":217.67,"l":216.58,"n":201,"o":216.58,"t":"2026-04-06T04:00:00Z","v":10213,"vw":217.349918},{"c":217.7501,"h":218.1499,"l":216.67,"n":228,"o":217.66,"t":"2026-04-07T04:00:00Z","v":9376,"vw":217.355956},{"c":222.6016,"h":223.38,"l":221.255,"n":207,"o":223.38,"t":"2026-04-08T04:00:00Z","v":23904,"vw":222.296776},{"c":224.11,"h":224.51,"l":222.73,"n":277,"o":222.73,"t":"2026-04-09T04:00:00Z","v":6458,"vw":223.589754},{"c":223.019,"h":224.88,"l":222.96,"n":178,"o":224.88,"t":"2026-04-10T04:00:00Z","v":5111,"vw":223.407133},{"c":224.9455,"h":224.995,"l":222.54,"n":202,"o":222.54,"t":"2026-04-13T04:00:00Z","v":5379,"vw":223.627963},{"c":226.0252,"h":226.1482,"l":224.76,"n":230,"o":224.94,"t":"2026-04-14T04:00:00Z","v":11211,"vw":225.555155},{"c":225.9973,"h":226.36,"l":225.04,"n":181,"o":226.36,"t":"2026-04-15T04:00:00Z","v":8050,"vw":225.687965},{"c":227.3666,"h":227.3666,"l":226.26,"n":183,"o":226.26,"t":"2026-04-16T04:00:00Z","v":20595,"vw":226.968911},{"c":229.3873,"h":230.32,"l":228,"n":291,"o":228.09,"t":"2026-04-17T04:00:00Z","v":48095,"vw":229.446928},{"c":229.46,"h":229.8943,"l":229.3,"n":228,"o":229.59,"t":"2026-04-20T04:00:00Z","v":7470,"vw":229.561242},{"c":228.7587,"h":230.85,"l":228.7587,"n":175,"o":230.85,"t":"2026-04-21T04:00:00Z","v":6711,"vw":229.749353},{"c":229.0186,"h":230.28,"l":228.6853,"n":128,"o":230.28,"t":"2026-04-22T04:00:00Z","v":6879,"vw":229.122397},{"c":229.263,"h":229.8799,"l":228.51,"n":201,"o":228.74,"t":"2026-04-23T04:00:00Z","v":7468,"vw":229.383403},{"c":229.1632,"h":229.2396,"l":228.775,"n":93,"o":229.22,"t":"2026-04-24T04:00:00Z","v":3772,"vw":228.990725},{"c":229.2858,"h":230.4399,"l":228.91,"n":176,"o":228.91,"t":"2026-04-27T04:00:00Z","v":9703,"vw":229.460343},{"c":229.16,"h":229.3799,"l":228.86,"n":373,"o":228.88,"t":"2026-04-28T04:00:00Z","v":30463,"vw":229.054958},{"c":229.2527,"h":229.54,"l":228.56,"n":145,"o":229.54,"t":"2026-04-29T04:00:00Z","v":8091,"vw":229.134918},{"c":231.77,"h":232.2191,"l":231.04,"n":188,"o":231.15,"t":"2026-04-30T04:00:00Z","v":5748,"vw":231.84363},{"c":231.7554,"h":232.73,"l":231.7554,"n":134,"o":232.72,"t":"2026-05-01T04:00:00Z","v":4488,"vw":232.195031},{"c":229.9654,"h":231.895,"l":229.811,"n":202,"o":231.283,"t":"2026-05-04T04:00:00Z","v":5695,"vw":230.747915},{"c":231.5137,"h":232.13,"l":230.81,"n":150,"o":230.91,"t":"2026-05-05T04:00:00Z","v":13431,"vw":231.528993},{"c":233.3765,"h":233.515,"l":232.52,"n":166,"o":232.52,"t":"2026-05-06T04:00:00Z","v":7425,"vw":233.179643},{"c":231.7303,"h":233.66,"l":231.71,"n":170,"o":233.66,"t":"2026-05-07T04:00:00Z","v":6821,"vw":232.297585},{"c":232.8169,"h":233.3599,"l":232.33,"n":155,"o":232.71,"t":"2026-05-08T04:00:00Z","v":4792,"vw":232.678083},{"c":232.2465,"h":233.31,"l":232.05,"n":235,"o":233.31,"t":"2026-05-11T04:00:00Z","v":9608,"vw":232.506003},{"c":232.5975,"h":232.65,"l":230.99,"n":137,"o":232.65,"t":"2026-05-12T04:00:00Z","v":3793,"vw":232.158266},{"c":232.4501,"h":232.675,"l":231.7,"n":135,"o":232.12,"t":"2026-05-13T04:00:00Z","v":6616,"vw":232.344997},{"c":233.2868,"h":233.735,"l":232.8,"n":148,"o":232.8,"t":"2026-05-14T04:00:00Z","v":9822,"vw":233.3964},{"c":231.2871,"h":232.135,"l":231.2871,"n":129,"o":232.135,"t":"2026-05-15T04:00:00Z","v":2294,"vw":231.826273},{"c":232.6269,"h":232.6269,"l":231.5466,"n":184,"o":231.6785,"t":"2026-05-18T04:00:00Z","v":4748,"vw":232.265602},{"c":231.4418,"h":232.38,"l":231.4418,"n":131,"o":231.65,"t":"2026-05-19T04:00:00Z","v":8481,"vw":231.836986},{"c":233.4576,"h":233.636,"l":232.48,"n":134,"o":232.48,"t":"2026-05-20T04:00:00Z","v":4576,"vw":233.234759},{"c":233.9071,"h":234.12,"l":232.03,"n":123,"o":232.6,"t":"2026-05-21T04:00:00Z","v":5343,"vw":232.70314},{"c":235.7492,"h":236.15,"l":234.97,"n":140,"o":234.97,"t":"2026-05-22T04:00:00Z","v":4562,"vw":235.542144},{"c":236.4173,"h":236.49,"l":236.1432,"n":190,"o":236.39,"t":"2026-05-26T04:00:00Z","v":5950,"vw":236.291264},{"c":236.5592,"h":237.3,"l":236.24,"n":132,"o":236.24,"t":"2026-05-27T04:00:00Z","v":5408,"vw":236.836807},{"c":237.3749,"h":237.49,"l":236.95,"n":151,"o":236.95,"t":"2026-05-28T04:00:00Z","v":9091,"vw":237.258094},{"c":237.7311,"h":238.075,"l":237.38,"n":147,"o":237.38,"t":"2026-05-29T04:00:00Z","v":5770,"vw":237.895793},{"c":237.7354,"h":238.076,"l":237.33,"n":143,"o":237.91,"t":"2026-06-01T04:00:00Z","v":4346,"vw":237.772347},{"c":238.1279,"h":238.37,"l":237.2,"n":137,"o":237.81,"t":"2026-06-02T04:00:00Z","v":3682,"vw":238.02455},{"c":236.9646,"h":237.665,"l":236.88,"n":145,"o":237.16,"t":"2026-06-03T04:00:00Z","v":8669,"vw":237.24923},{"c":238.7602,"h":238.9013,"l":237.55,"n":136,"o":237.55,"t":"2026-06-04T04:00:00Z","v":6229,"vw":238.59445},{"c":236.0051,"h":238.43,"l":235.7549,"n":166,"o":238.43,"t":"2026-06-05T04:00:00Z","v":6283,"vw":237.390667},{"c":236.13,"h":237.35,"l":235.89,"n":132,"o":236.65,"t":"2026-06-08T04:00:00Z","v":4341,"vw":236.528833},{"c":236.6493,"h":237.435,"l":234.595,"n":130,"o":237.435,"t":"2026-06-09T04:00:00Z","v":5837,"vw":235.556293},{"c":234.9433,"h":236.7,"l":234.9433,"n":120,"o":236.22,"t":"2026-06-10T04:00:00Z","v":3415,"vw":235.787099},{"c":237.7434,"h":238.01,"l":235.042,"n":120,"o":235.71,"t":"2026-06-11T04:00:00Z","v":9784,"vw":235.673666},{"c":239.556,"h":240.0489,"l":238.44,"n":140,"o":238.44,"t":"2026-06-12T04:00:00Z","v":5808,"vw":239.41796},{"c":240.43,"h":241.6299,"l":240.43,"n":184,"o":241.14,"t":"2026-06-15T04:00:00Z","v":11742,"vw":241.266626},{"c":240.0279,"h":241.21,"l":239.915,"n":183,"o":241.1,"t":"2026-06-16T04:00:00Z","v":4600,"vw":240.700984},{"c":236.33,"h":239.8,"l":236.1879,"n":140,"o":239.715,"t":"2026-06-17T04:00:00Z","v":4871,"vw":239.119867},{"c":237.2531,"h":237.8299,"l":237.09,"n":123,"o":237.5489,"t":"2026-06-18T04:00:00Z","v":4589,"vw":237.432223},{"c":236.4053,"h":237.5045,"l":236.02,"n":165,"o":236.75,"t":"2026-06-22T04:00:00Z","v":16126,"vw":236.153741},{"c":236.1202,"h":236.53,"l":235.69,"n":221,"o":235.69,"t":"2026-06-23T04:00:00Z","v":6025,"vw":236.138211},{"c":236.1126,"h":237.5326,"l":235.89,"n":195,"o":236.56,"t":"2026-06-24T04:00:00Z","v":7791,"vw":236.59651},{"c":236.6712,"h":238.47,"l":236.4701,"n":293,"o":238.04,"t":"2026-06-25T04:00:00Z","v":20644,"vw":237.309172},{"c":237.8794,"h":238.255,"l":236.33,"n":158,"o":236.33,"t":"2026-06-26T04:00:00Z","v":5611,"vw":237.606405},{"c":238.2546,"h":239.0199,"l":237.882,"n":174,"o":238.28,"t":"2026-06-29T04:00:00Z","v":3484,"vw":238.336228},{"c":238.2071,"h":238.6525,"l":237.87,"n":160,"o":238.02,"t":"2026-06-30T04:00:00Z","v":8596,"vw":238.338284},{"c":238.7059,"h":239.94,"l":237.77,"n":173,"o":237.77,"t":"2026-07-01T04:00:00Z","v":28536,"vw":239.292974},{"c":239.7378,"h":240.0828,"l":238.15,"n":192,"o":240.0828,"t":"2026-07-02T04:00:00Z","v":6442,"vw":239.058033},{"c":240.4605,"h":240.6325,"l":239.95,"n":191,"o":240.07,"t":"2026-07-06T04:00:00Z","v":5098,"vw":240.354043},{"c":240.6997,"h":241.9807,"l":240.6169,"n":174,"o":241.06,"t":"2026-07-07T04:00:00Z","v":3943,"vw":240.909761},{"c":238.6894,"h":238.99,"l":238.25,"n":221,"o":238.66,"t":"2026-07-08T04:00:00Z","v":5211,"vw":238.536826},{"c":240.0578,"h":240.335,"l":239.5946,"n":204,"o":239.5946,"t":"2026-07-09T04:00:00Z","v":3754,"vw":240.06142},{"c":241.1506,"h":241.82,"l":240.83,"n":160,"o":241.82,"t":"2026-07-10T04:00:00Z","v":10223,"vw":241.062262},{"c":241.3507,"h":242.3428,"l":241.27,"n":172,"o":241.27,"t":"2026-07-13T04:00:00Z","v":5289,"vw":241.595291},{"c":241.0316,"h":241.91,"l":240.82,"n":163,"o":241.18,"t":"2026-07-14T04:00:00Z","v":5386,"vw":241.113194},{"c":241.0615,"h":242.02,"l":240.92,"n":177,"o":241.56,"t":"2026-07-15T04:00:00Z","v":5758,"vw":241.488764},{"c":242.267,"h":242.53,"l":241.38,"n":151,"o":241.38,"t":"2026-07-16T04:00:00Z","v":2399,"vw":242.187151},{"c":241.1371,"h":242.4299,"l":241.1371,"n":150,"o":241.25,"t":"2026-07-17T04:00:00Z","v":3846,"vw":241.734652},{"c":240.055,"h":242.04,"l":240.055,"n":196,"o":242.04,"t":"2026-07-20T04:00:00Z","v":5741,"vw":240.813408},{"c":241.6383,"h":241.8,"l":240.41,"n":149,"o":240.41,"t":"2026-07-21T04:00:00Z","v":4857,"vw":241.320745},{"c":241.7663,"h":242.62,"l":241.52,"n":169,"o":242.28,"t":"2026-07-22T04:00:00Z","v":2717,"vw":242.109403},{"c":239.3303,"h":241.2,"l":238.96,"n":166,"o":241.2,"t":"2026-07-23T04:00:00Z","v":6079,"vw":239.589077},{"c":240.9466,"h":241.82,"l":239.66,"n":171,"o":239.66,"t":"2026-07-24T04:00:00Z","v":8499,"vw":241.151134},{"c":241.9698,"h":242.52,"l":241.805,"n":181,"o":242.52,"t":"2026-07-27T04:00:00Z","v":4682,"vw":242.150554},{"c":244.032,"h":244.14,"l":242.41,"n":162,"o":242.41,"t":"2026-07-28T04:00:00Z","v":8417,"vw":243.9214},{"c":241.2569,"h":243.015,"l":241.16,"n":178,"o":243.015,"t":"2026-07-29T04:00:00Z","v":6186,"vw":241.954015},{"c":242.3111,"h":242.32,"l":240.2101,"n":218,"o":241.67,"t":"2026-07-30T04:00:00Z","v":7282,"vw":241.271254},{"c":243.3358,"h":243.64,"l":241.54,"n":216,"o":243.16,"t":"2026-07-31T04:00:00Z","v":6850,"vw":242.724934},{"c":245.7591,"h":245.7591,"l":244.24,"n":180,"o":244.24,"t":"2026-08-03T04:00:00Z","v":5385,"vw":245.288394},{"c":248.5115,"h":248.9,"l":245.33,"n":161,"o":245.33,"t":"2026-08-04T04:00:00Z","v":3236,"vw":247.141173},{"c":247.6264,"h":249.65,"l":247.3,"n":211,"o":249.65,"t":"2026-08-05T04:00:00Z","v":6348,"vw":247.85125},{"c":246.7573,"h":249.03,"l":246.605,"n":190,"o":249.03,"t":"2026-08-06T04:00:00Z","v":5400,"vw":247.523822},{"c":247.81,"h":248.1493,"l":246.83,"n":166,"o":246.83,"t":"2026-08-07T04:00:00Z","v":9207,"vw":247.713612},{"c":248.3359,"h":248.7399,"l":247.91,"n":171,"o":247.91,"t":"2026-08-10T04:00:00Z","v":5955,"vw":248.459379},{"c":248.2926,"h":249.2798,"l":248.2926,"n":133,"o":248.42,"t":"2026-08-11T04:00:00Z","v":3326,"vw":248.633743},{"c":248.7714,"h":249.02,"l":247.995,"n":289,"o":248.84,"t":"2026-08-12T04:00:00Z","v":8271,"vw":248.567153},{"c":250.3903,"h":250.3903,"l":249.7169,"n":149,"o":249.77,"t":"2026-08-13T04:00:00Z","v":4446,"vw":249.829826},{"c":250.6229,"h":250.97,"l":250.6029,"n":148,"o":250.97,"t":"2026-08-14T04:00:00Z","v":2939,"vw":250.755776},{"c":248.7939,"h":249.92,"l":248.7939,"n":204,"o":249.92,"t":"2026-08-17T04:00:00Z","v":5771,"vw":249.096494},{"c":247.9485,"h":249.0799,"l":247.91,"n":458,"o":248.8,"t":"2026-08-18T04:00:00Z","v":18943,"vw":248.287453},{"c":248.5283,"h":249.95,"l":248.415,"n":288,"o":249.75,"t":"2026-08-19T04:00:00Z","v":5431,"vw":249.164782},{"c":246.77,"h":247.89,"l":246.76,"n":212,"o":247.8,"t":"2026-08-20T04:00:00Z","v":5386,"vw":247.357287},{"c":248.0231,"h":248.11,"l":247.8559,"n":123,"o":248.0292,"t":"2026-08-21T04:00:00Z","v":3684,"vw":247.966817},{"c":248.4384,"h":248.44,"l":247.89,"n":161,"o":247.95,"t":"2026-08-24T04:00:00Z","v":4606,"vw":248.257955},{"c":248.5824,"h":248.5824,"l":247.85,"n":206,"o":247.85,"t":"2026-08-25T04:00:00Z","v":6113,"vw":248.341545},{"c":249.0612,"h":249.27,"l":248.23,"n":194,"o":248.23,"t":"2026-08-26T04:00:00Z","v":8786,"vw":249.040453},{"c":248.1563,"h":248.4958,"l":247.45,"n":150,"o":248.36,"t":"2026-08-27T04:00:00Z","v":5565,"vw":248.183304},{"c":248.3923,"h":249.45,"l":247.9701,"n":132,"o":249.17,"t":"2026-08-28T04:00:00Z","v":4127,"vw":248.924037},{"c":247.33,"h":247.3781,"l":247.0408,"n":202,"o":247.27,"t":"2026-08-31T04:00:00Z","v":66886,"vw":247.284046},{"c":246.18,"h":247.1227,"l":246.02,"n":177,"o":246.75,"t":"2026-09-01T04:00:00Z","v":6747,"vw":246.25053},{"c":248.132,"h":248.4803,"l":247.11,"n":156,"o":247.11,"t":"2026-09-02T04:00:00Z","v":4267,"vw":248.151833},{"c":250.1664,"h":250.37,"l":249.08,"n":144,"o":249.08,"t":"2026-09-03T04:00:00Z","v":5078,"vw":249.68052},{"c":249.2353,"h":249.675,"l":249.07,"n":131,"o":249.07,"t":"2026-09-04T04:00:00Z","v":3807,"vw":249.306586},{"c":247.37,"h":248.495,"l":247.37,"n":165,"o":248.32,"t":"2026-09-08T04:00:00Z","v":4495,"vw":248.047255},{"c":246.212,"h":247.7,"l":246.212,"n":166,"o":247.7,"t":"2026-09-09T04:00:00Z","v":6031,"vw":246.959652},{"c":245.0268,"h":246.54,"l":244.925,"n":195,"o":246.54,"t":"2026-09-10T04:00:00Z","v":6586,"vw":245.343637},{"c":247.16,"h":247.3783,"l":247.0152,"n":196,"o":247.065,"t":"2026-09-11T04:00:00Z","v":3722,"vw":247.153784},{"c":246.8715,"h":247.335,"l":246.4633,"n":159,"o":247.205,"t":"2026-09-14T04:00:00Z","v":5280,"vw":246.761077},{"c":245.9796,"h":246.6742,"l":245.67,"n":152,"o":246.6742,"t":"2026-09-15T04:00:00Z","v":12754,"vw":246.235039},{"c":243.8884,"h":246.27,"l":242.9938,"n":174,"o":246.21,"t":"2026-09-16T04:00:00Z","v":5777,"vw":245.507608},{"c":245.3515,"h":245.93,"l":245.32,"n":150,"o":245.93,"t":"2026-09-17T04:00:00Z","v":7782,"vw":245.552217},{"c":244.1324,"h":244.82,"l":243.8049,"n":160,"o":244.82,"t":"2026-09-18T04:00:00Z","v":5606,"vw":244.059018},{"c":244.5149,"h":245.0925,"l":243.93,"n":207,"o":244.2,"t":"2026-09-21T04:00:00Z","v":7736,"vw":244.504633},{"c":243.6879,"h":244.35,"l":243.6879,"n":280,"o":244.2,"t":"2026-09-22T04:00:00Z","v":6598,"vw":243.99176},{"c":242.0273,"h":243.97,"l":242.0273,"n":210,"o":243.97,"t":"2026-09-23T04:00:00Z","v":7149,"vw":243.021489},{"c":241.6174,"h":242.16,"l":241.1,"n":171,"o":241.1,"t":"2026-09-24T04:00:00Z","v":5757,"vw":241.670196},{"c":242.765,"h":242.995,"l":241.785,"n":204,"o":241.89,"t":"2026-09-25T04:00:00Z","v":8530,"vw":242.532489},{"c":240.6259,"h":242.41,"l":240.4,"n":303,"o":242.41,"t":"2026-09-28T04:00:00Z","v":32506,"vw":240.768711},{"c":240.019,"h":240.575,"l":239.32,"n":190,"o":240.07,"t":"2026-09-29T04:00:00Z","v":7750,"vw":240.013692},{"c":238.9872,"h":240.61,"l":238.98,"n":232,"o":240.49,"t":"2026-09-30T04:00:00Z","v":6011,"vw":239.838413},{"c":239.5887,"h":239.6545,"l":237.79,"n":246,"o":239.34,"t":"2026-10-01T04:00:00Z","v":8072,"vw":239.233157},{"c":240.9034,"h":241.2869,"l":240.43,"n":167,"o":240.8451,"t":"2026-10-02T04:00:00Z","v":6554,"vw":240.830289},{"c":241.92,"h":242.3187,"l":240.99,"n":313,"o":241.09,"t":"2026-10-05T04:00:00Z","v":12390,"vw":241.836514},{"c":243.1263,"h":243.625,"l":243.075,"n":224,"o":243.28,"t":"2026-10-06T04:00:00Z","v":13425,"vw":243.376546},{"c":242.2456,"h":242.63,"l":241.735,"n":211,"o":241.866,"t":"2026-10-07T04:00:00Z","v":5906,"vw":242.355275},{"c":243.3492,"h":243.41,"l":242.06,"n":205,"o":242.585,"t":"2026-10-08T04:00:00Z","v":4201,"vw":242.947442},{"c":243.9022,"h":244.1613,"l":243.41,"n":95,"o":243.41,"t":"2026-10-09T04:00:00Z","v":3715,"vw":243.840098},{"c":244.5388,"h":244.755,"l":244.29,"n":197,"o":244.6399,"t":"2026-10-12T04:00:00Z","v":8482,"vw":244.488391},{"c":244.96,"h":245.3499,"l":244.433,"n":187,"o":245.13,"t":"2026-10-13T04:00:00Z","v":7127,"vw":244.976422},{"c":243.7125,"h":244.49,"l":242.995,"n":209,"o":244.49,"t":"2026-10-14T04:00:00Z","v":11082,"vw":243.663199},{"c":245.7196,"h":245.7196,"l":244.63,"n":175,"o":244.63,"t":"2026-10-15T04:00:00Z","v":6039,"vw":245.235602},{"c":244.98,"h":246.66,"l":244.4334,"n":130,"o":246.66,"t":"2026-10-16T04:00:00Z","v":3134,"vw":245.669748},{"c":244.53,"h":245.21,"l":244.53,"n":197,"o":245.21,"t":"2026-10-19T04:00:00Z","v":5852,"vw":245.022511},{"c":246.77,"h":246.77,"l":246.22,"n":162,"o":246.765,"t":"2026-10-20T04:00:00Z","v":6274,"vw":246.483132},{"c":247.03,"h":247.1226,"l":246.03,"n":157,"o":247.01,"t":"2026-10-21T04:00:00Z","v":4348,"vw":246.789226},{"c":247.4939,"h":247.4939,"l":245.651,"n":161,"o":246.64,"t":"2026-10-22T04:00:00Z","v":5703,"vw":246.673972}],"volatilityBars":[{"c":244.35,"h":244.35,"l":244.2,"n":3,"o":244.2,"t":"2026-09-22T14:15:00Z","v":710,"vw":244.228006},{"c":244.0171,"h":244.0171,"l":244.0171,"n":4,"o":244.0171,"t":"2026-09-22T14:45:00Z","v":142,"vw":244.0171},{"c":244.03,"h":244.03,"l":244.03,"n":3,"o":244.03,"t":"2026-09-22T16:00:00Z","v":479,"vw":244.03},{"c":243.955,"h":243.955,"l":243.955,"n":1,"o":243.955,"t":"2026-09-22T16:30:00Z","v":274,"vw":243.955},{"c":243.929,"h":243.929,"l":243.929,"n":1,"o":243.929,"t":"2026-09-22T17:00:00Z","v":164,"vw":243.929},{"c":243.9245,"h":243.9245,"l":243.9245,"n":2,"o":243.9245,"t":"2026-09-22T17:15:00Z","v":504,"vw":243.9245},{"c":243.965,"h":243.965,"l":243.965,"n":2,"o":243.965,"t":"2026-09-22T17:30:00Z","v":115,"vw":243.965},{"c":244.0603,"h":244.0603,"l":244.0603,"n":3,"o":244.0603,"t":"2026-09-22T17:45:00Z","v":162,"vw":244.0603},{"c":243.855,"h":243.929,"l":243.855,"n":15,"o":243.855,"t":"2026-09-22T19:15:00Z","v":1517,"vw":243.894474},{"c":243.955,"h":243.955,"l":243.955,"n":3,"o":243.955,"t":"2026-09-22T19:30:00Z","v":167,"vw":243.955},{"c":243.545,"h":243.97,"l":243.545,"n":8,"o":243.97,"t":"2026-09-23T13:30:00Z","v":1600,"vw":243.853787},{"c":243.0999,"h":243.0999,"l":242.95,"n":5,"o":242.95,"t":"2026-09-23T14:00:00Z","v":1174,"vw":242.971286},{"c":243.0697,"h":243.0697,"l":243,"n":3,"o":243,"t":"2026-09-23T14:45:00Z","v":276,"vw":243.032269},{"c":242.955,"h":242.955,"l":242.955,"n":3,"o":242.955,"t":"2026-09-23T15:45:00Z","v":179,"vw":242.955},{"c":242.435,"h":242.435,"l":242.365,"n":2,"o":242.365,"t":"2026-09-23T17:00:00Z","v":295,"vw":242.404153},{"c":242.1401,"h":242.221,"l":242.1401,"n":11,"o":242.221,"t":"2026-09-23T19:15:00Z","v":1286,"vw":242.175513},{"c":241.1,"h":241.1,"l":241.1,"n":1,"o":241.1,"t":"2026-09-24T15:15:00Z","v":122,"vw":241.1},{"c":241.185,"h":241.185,"l":241.185,"n":2,"o":241.185,"t":"2026-09-24T15:30:00Z","v":747,"vw":241.185},{"c":242.02,"h":242.02,"l":242.02,"n":1,"o":242.02,"t":"2026-09-24T16:15:00Z","v":418,"vw":242.02},{"c":242.115,"h":242.115,"l":241.66,"n":8,"o":241.66,"t":"2026-09-24T16:30:00Z","v":945,"vw":241.715613},{"c":242.16,"h":242.16,"l":241.84,"n":3,"o":241.95,"t":"2026-09-24T16:45:00Z","v":650,"vw":241.906154},{"c":241.8148,"h":241.8148,"l":241.8148,"n":2,"o":241.8148,"t":"2026-09-24T17:00:00Z","v":142,"vw":241.8148},{"c":241.5,"h":241.5,"l":241.5,"n":2,"o":241.5,"t":"2026-09-24T17:15:00Z","v":162,"vw":241.5},{"c":241.7383,"h":241.7383,"l":241.7383,"n":1,"o":241.7383,"t":"2026-09-24T17:30:00Z","v":132,"vw":241.7383},{"c":241.63,"h":241.63,"l":241.63,"n":1,"o":241.63,"t":"2026-09-24T18:00:00Z","v":100,"vw":241.63},{"c":241.8902,"h":241.8902,"l":241.8902,"n":1,"o":241.8902,"t":"2026-09-24T18:15:00Z","v":130,"vw":241.8902},{"c":241.8739,"h":241.8739,"l":241.85,"n":5,"o":241.85,"t":"2026-09-24T19:30:00Z","v":347,"vw":241.858431},{"c":241.89,"h":241.89,"l":241.89,"n":6,"o":241.89,"t":"2026-09-25T13:30:00Z","v":306,"vw":241.89},{"c":242.165,"h":242.165,"l":241.785,"n":3,"o":241.785,"t":"2026-09-25T15:45:00Z","v":562,"vw":241.987913},{"c":242.6,"h":242.6,"l":242.6,"n":3,"o":242.6,"t":"2026-09-25T16:15:00Z","v":217,"vw":242.6},{"c":242.72,"h":242.74,"l":242.72,"n":2,"o":242.74,"t":"2026-09-25T16:30:00Z","v":385,"vw":242.734805},{"c":242.7677,"h":242.769,"l":242.675,"n":5,"o":242.76,"t":"2026-09-25T16:45:00Z","v":1019,"vw":242.748213},{"c":242.6464,"h":242.6464,"l":242.6464,"n":2,"o":242.6464,"t":"2026-09-25T17:15:00Z","v":106,"vw":242.6464},{"c":242.465,"h":242.548,"l":242.465,"n":5,"o":242.465,"t":"2026-09-25T17:30:00Z","v":838,"vw":242.501439},{"c":242.4001,"h":242.4001,"l":242.4,"n":2,"o":242.4,"t":"2026-09-25T18:00:00Z","v":294,"vw":242.40005},{"c":242.52,"h":242.52,"l":242.52,"n":1,"o":242.52,"t":"2026-09-25T18:45:00Z","v":194,"vw":242.52},{"c":242.565,"h":242.755,"l":242.565,"n":3,"o":242.755,"t":"2026-09-25T19:15:00Z","v":837,"vw":242.613542},{"c":242.81,"h":242.81,"l":242.66,"n":4,"o":242.66,"t":"2026-09-25T19:30:00Z","v":501,"vw":242.694701},{"c":242.765,"h":242.995,"l":242.765,"n":6,"o":242.995,"t":"2026-09-25T19:45:00Z","v":266,"vw":242.865809},{"c":242.41,"h":242.41,"l":242.41,"n":11,"o":242.41,"t":"2026-09-28T13:30:00Z","v":1246,"vw":242.41},{"c":240.56,"h":240.69,"l":240.48,"n":18,"o":240.48,"t":"2026-09-28T15:30:00Z","v":12676,"vw":240.508785},{"c":240.4401,"h":240.4401,"l":240.44,"n":3,"o":240.44,"t":"2026-09-28T15:45:00Z","v":205,"vw":240.44005},{"c":240.51,"h":240.62,"l":240.4,"n":18,"o":240.55,"t":"2026-09-28T16:00:00Z","v":6765,"vw":240.504716},{"c":241.37,"h":241.37,"l":241.34,"n":17,"o":241.34,"t":"2026-09-28T16:15:00Z","v":1475,"vw":241.348109},{"c":241.05,"h":241.05,"l":241.05,"n":3,"o":241.05,"t":"2026-09-28T16:30:00Z","v":104,"vw":241.05},{"c":241.06,"h":241.06,"l":241.06,"n":1,"o":241.06,"t":"2026-09-28T16:45:00Z","v":3102,"vw":241.06},{"c":241.31,"h":241.31,"l":241.22,"n":18,"o":241.22,"t":"2026-09-28T17:15:00Z","v":1533,"vw":241.282667},{"c":240.965,"h":240.965,"l":240.965,"n":1,"o":240.965,"t":"2026-09-28T17:30:00Z","v":746,"vw":240.965},{"c":241.25,"h":241.25,"l":241.25,"n":4,"o":241.25,"t":"2026-09-28T17:45:00Z","v":131,"vw":241.25},{"c":241.0704,"h":241.0704,"l":241.0704,"n":2,"o":241.0704,"t":"2026-09-28T18:15:00Z","v":265,"vw":241.0704},{"c":241.09,"h":241.09,"l":240.98,"n":7,"o":240.98,"t":"2026-09-28T18:30:00Z","v":547,"vw":241.004943},{"c":241.055,"h":241.105,"l":241.055,"n":2,"o":241.105,"t":"2026-09-28T18:45:00Z","v":286,"vw":241.087517},{"c":240.76,"h":240.795,"l":240.76,"n":5,"o":240.77,"t":"2026-09-28T19:15:00Z","v":564,"vw":240.781871},{"c":240.6,"h":240.825,"l":240.6,"n":8,"o":240.825,"t":"2026-09-28T19:45:00Z","v":551,"vw":240.676875},{"c":240.07,"h":240.07,"l":240.07,"n":7,"o":240.07,"t":"2026-09-29T13:30:00Z","v":416,"vw":240.07},{"c":240.3263,"h":240.4,"l":240.3263,"n":4,"o":240.4,"t":"2026-09-29T13:45:00Z","v":812,"vw":240.335948},{"c":240.575,"h":240.575,"l":240.575,"n":1,"o":240.575,"t":"2026-09-29T14:00:00Z","v":198,"vw":240.575},{"c":240.445,"h":240.445,"l":240.445,"n":1,"o":240.445,"t":"2026-09-29T14:15:00Z","v":100,"vw":240.445},{"c":240.3,"h":240.3,"l":240.3,"n":1,"o":240.3,"t":"2026-09-29T14:30:00Z","v":100,"vw":240.3},{"c":239.905,"h":239.905,"l":239.905,"n":1,"o":239.905,"t":"2026-09-29T14:45:00Z","v":100,"vw":239.905},{"c":239.32,"h":239.32,"l":239.32,"n":3,"o":239.32,"t":"2026-09-29T15:15:00Z","v":108,"vw":239.32},{"c":239.44,"h":239.44,"l":239.44,"n":3,"o":239.44,"t":"2026-09-29T16:15:00Z","v":106,"vw":239.44},{"c":239.495,"h":239.495,"l":239.495,"n":1,"o":239.495,"t":"2026-09-29T16:30:00Z","v":145,"vw":239.495},{"c":239.3401,"h":239.3401,"l":239.34,"n":3,"o":239.34,"t":"2026-09-29T17:15:00Z","v":206,"vw":239.34005},{"c":239.66,"h":239.66,"l":239.66,"n":1,"o":239.66,"t":"2026-09-29T17:45:00Z","v":100,"vw":239.66},{"c":239.81,"h":239.81,"l":239.81,"n":1,"o":239.81,"t":"2026-09-29T18:30:00Z","v":100,"vw":239.81},{"c":239.885,"h":239.94,"l":239.8,"n":5,"o":239.94,"t":"2026-09-29T18:45:00Z","v":1333,"vw":239.884758},{"c":240.07,"h":240.07,"l":240.07,"n":1,"o":240.07,"t":"2026-09-29T19:00:00Z","v":100,"vw":240.07},{"c":240.13,"h":240.13,"l":240.03,"n":2,"o":240.03,"t":"2026-09-29T19:15:00Z","v":200,"vw":240.08},{"c":239.92,"h":240.1898,"l":239.92,"n":15,"o":240.15,"t":"2026-09-29T19:30:00Z","v":1413,"vw":240.076449},{"c":240.09,"h":240.09,"l":239.95,"n":3,"o":239.95,"t":"2026-09-29T19:45:00Z","v":205,"vw":240.02},{"c":240.49,"h":240.49,"l":240.49,"n":2,"o":240.49,"t":"2026-09-30T14:00:00Z","v":105,"vw":240.49},{"c":240.57,"h":240.57,"l":240.57,"n":1,"o":240.57,"t":"2026-09-30T14:15:00Z","v":101,"vw":240.57},{"c":240.26,"h":240.4138,"l":240.26,"n":4,"o":240.4138,"t":"2026-09-30T14:30:00Z","v":445,"vw":240.303943},{"c":240.61,"h":240.61,"l":240.61,"n":2,"o":240.61,"t":"2026-09-30T15:00:00Z","v":105,"vw":240.61},{"c":240.37,"h":240.37,"l":240.37,"n":1,"o":240.37,"t":"2026-09-30T15:30:00Z","v":138,"vw":240.37},{"c":240.37,"h":240.37,"l":240.37,"n":3,"o":240.37,"t":"2026-09-30T15:45:00Z","v":190,"vw":240.37},{"c":240.56,"h":240.56,"l":240.56,"n":1,"o":240.56,"t":"2026-09-30T16:00:00Z","v":100,"vw":240.56},{"c":240.42,"h":240.42,"l":240.42,"n":1,"o":240.42,"t":"2026-09-30T16:45:00Z","v":100,"vw":240.42},{"c":239.98,"h":239.98,"l":239.98,"n":8,"o":239.98,"t":"2026-09-30T17:15:00Z","v":542,"vw":239.98},{"c":240.25,"h":240.25,"l":240.25,"n":1,"o":240.25,"t":"2026-09-30T17:30:00Z","v":100,"vw":240.25},{"c":240.16,"h":240.16,"l":240.16,"n":1,"o":240.16,"t":"2026-09-30T18:00:00Z","v":100,"vw":240.16},{"c":240.02,"h":240.02,"l":240.02,"n":1,"o":240.02,"t":"2026-09-30T18:15:00Z","v":100,"vw":240.02},{"c":239.8,"h":239.8,"l":239.69,"n":2,"o":239.69,"t":"2026-09-30T19:00:00Z","v":250,"vw":239.734},{"c":239.76,"h":239.76,"l":239.69,"n":8,"o":239.74,"t":"2026-09-30T19:15:00Z","v":503,"vw":239.730169},{"c":239.7,"h":239.7,"l":239.7,"n":2,"o":239.7,"t":"2026-09-30T19:30:00Z","v":101,"vw":239.7},{"c":238.98,"h":239.4548,"l":238.98,"n":13,"o":239.4548,"t":"2026-09-30T19:45:00Z","v":1360,"vw":239.226844},{"c":238.862,"h":239.34,"l":238.862,"n":8,"o":239.34,"t":"2026-10-01T13:30:00Z","v":1768,"vw":239.284483},{"c":238.7,"h":238.7,"l":238.7,"n":1,"o":238.7,"t":"2026-10-01T13:45:00Z","v":134,"vw":238.7},{"c":237.95,"h":238.11,"l":237.95,"n":4,"o":238.11,"t":"2026-10-01T14:45:00Z","v":482,"vw":237.984622},{"c":237.79,"h":237.79,"l":237.79,"n":2,"o":237.79,"t":"2026-10-01T15:00:00Z","v":115,"vw":237.79},{"c":238.99,"h":238.99,"l":238.99,"n":1,"o":238.99,"t":"2026-10-01T16:30:00Z","v":251,"vw":238.99},{"c":239.44,"h":239.44,"l":239.44,"n":1,"o":239.44,"t":"2026-10-01T17:15:00Z","v":179,"vw":239.44},{"c":239.2999,"h":239.2999,"l":239.2999,"n":1,"o":239.2999,"t":"2026-10-01T18:00:00Z","v":200,"vw":239.2999},{"c":239.594,"h":239.594,"l":239.594,"n":2,"o":239.594,"t":"2026-10-01T18:30:00Z","v":729,"vw":239.594},{"c":239.45,"h":239.45,"l":239.45,"n":1,"o":239.45,"t":"2026-10-01T19:00:00Z","v":594,"vw":239.45},{"c":239.48,"h":239.64,"l":239.48,"n":8,"o":239.64,"t":"2026-10-01T19:15:00Z","v":554,"vw":239.562325},{"c":239.6545,"h":239.6545,"l":239.6545,"n":1,"o":239.6545,"t":"2026-10-01T19:30:00Z","v":392,"vw":239.6545},{"c":239.6,"h":239.6,"l":239.6,"n":3,"o":239.6,"t":"2026-10-01T19:45:00Z","v":198,"vw":239.6},{"c":240.8451,"h":240.8451,"l":240.8451,"n":2,"o":240.8451,"t":"2026-10-02T14:00:00Z","v":368,"vw":240.8451},{"c":241.2869,"h":241.2869,"l":241.2869,"n":1,"o":241.2869,"t":"2026-10-02T14:15:00Z","v":1119,"vw":241.2869},{"c":240.43,"h":240.43,"l":240.43,"n":3,"o":240.43,"t":"2026-10-02T15:30:00Z","v":572,"vw":240.43},{"c":240.665,"h":240.665,"l":240.665,"n":2,"o":240.665,"t":"2026-10-02T16:30:00Z","v":427,"vw":240.665},{"c":240.835,"h":240.835,"l":240.7999,"n":2,"o":240.7999,"t":"2026-10-02T16:45:00Z","v":200,"vw":240.81745},{"c":240.885,"h":240.885,"l":240.885,"n":2,"o":240.885,"t":"2026-10-02T17:00:00Z","v":520,"vw":240.885},{"c":240.885,"h":240.885,"l":240.885,"n":1,"o":240.885,"t":"2026-10-02T17:15:00Z","v":113,"vw":240.885},{"c":240.7998,"h":240.7998,"l":240.6101,"n":13,"o":240.65,"t":"2026-10-02T18:30:00Z","v":1566,"vw":240.665765},{"c":241.09,"h":241.09,"l":241.09,"n":5,"o":241.09,"t":"2026-10-05T13:30:00Z","v":1055,"vw":241.09},{"c":241.0126,"h":241.0126,"l":241.0126,"n":2,"o":241.0126,"t":"2026-10-05T14:00:00Z","v":103,"vw":241.0126},{"c":240.99,"h":241.14,"l":240.99,"n":8,"o":241.14,"t":"2026-10-05T14:30:00Z","v":825,"vw":241.014221},{"c":241.3084,"h":241.3084,"l":241.3084,"n":1,"o":241.3084,"t":"2026-10-05T15:00:00Z","v":140,"vw":241.3084},{"c":241.6883,"h":241.6883,"l":241.42,"n":6,"o":241.42,"t":"2026-10-05T15:30:00Z","v":211,"vw":241.55678},{"c":241.62,"h":241.718,"l":241.62,"n":2,"o":241.718,"t":"2026-10-05T15:45:00Z","v":278,"vw":241.682748},{"c":241.64,"h":241.64,"l":241.64,"n":2,"o":241.64,"t":"2026-10-05T16:15:00Z","v":101,"vw":241.64},{"c":242.07,"h":242.0999,"l":242.0591,"n":3,"o":242.0999,"t":"2026-10-05T17:30:00Z","v":606,"vw":242.078275},{"c":242.3187,"h":242.3187,"l":242.3187,"n":2,"o":242.3187,"t":"2026-10-05T18:00:00Z","v":1049,"vw":242.3187},{"c":242.2744,"h":242.2744,"l":242.2744,"n":1,"o":242.2744,"t":"2026-10-05T18:30:00Z","v":100,"vw":242.2744},{"c":242.22,"h":242.2999,"l":242.21,"n":79,"o":242.28,"t":"2026-10-05T19:30:00Z","v":4907,"vw":242.265576},{"c":241.92,"h":241.92,"l":241.88,"n":13,"o":241.9,"t":"2026-10-05T19:45:00Z","v":586,"vw":241.901996},{"c":243.28,"h":243.28,"l":243.28,"n":5,"o":243.28,"t":"2026-10-06T13:30:00Z","v":199,"vw":243.28},{"c":243.075,"h":243.2208,"l":243.075,"n":5,"o":243.2208,"t":"2026-10-06T13:45:00Z","v":1297,"vw":243.109951},{"c":243.425,"h":243.425,"l":243.425,"n":2,"o":243.425,"t":"2026-10-06T14:00:00Z","v":152,"vw":243.425},{"c":243.1087,"h":243.2675,"l":243.1087,"n":10,"o":243.165,"t":"2026-10-06T14:45:00Z","v":898,"vw":243.160077},{"c":243.2201,"h":243.2675,"l":243.2201,"n":3,"o":243.2675,"t":"2026-10-06T15:00:00Z","v":830,"vw":243.231703},{"c":243.625,"h":243.625,"l":243.55,"n":8,"o":243.59,"t":"2026-10-06T15:15:00Z","v":967,"vw":243.580914},{"c":243.565,"h":243.565,"l":243.565,"n":14,"o":243.565,"t":"2026-10-06T15:30:00Z","v":4103,"vw":243.565},{"c":243.495,"h":243.59,"l":243.41,"n":8,"o":243.59,"t":"2026-10-06T16:00:00Z","v":635,"vw":243.5275},{"c":243.4,"h":243.4,"l":243.4,"n":1,"o":243.4,"t":"2026-10-06T16:30:00Z","v":100,"vw":243.4},{"c":243.155,"h":243.155,"l":243.145,"n":6,"o":243.145,"t":"2026-10-06T17:00:00Z","v":990,"vw":243.151452},{"c":243.108,"h":243.108,"l":243.108,"n":1,"o":243.108,"t":"2026-10-06T18:30:00Z","v":100,"vw":243.108},{"c":243.3485,"h":243.3485,"l":243.3485,"n":3,"o":243.3485,"t":"2026-10-06T19:00:00Z","v":208,"vw":243.3485},{"c":243.19,"h":243.19,"l":243.19,"n":3,"o":243.19,"t":"2026-10-06T19:30:00Z","v":246,"vw":243.19},{"c":243.125,"h":243.125,"l":243.105,"n":2,"o":243.105,"t":"2026-10-06T19:45:00Z","v":370,"vw":243.112135},{"c":242.205,"h":242.205,"l":241.866,"n":4,"o":241.866,"t":"2026-10-07T13:45:00Z","v":309,"vw":242.091249},{"c":241.86,"h":241.86,"l":241.86,"n":1,"o":241.86,"t":"2026-10-07T14:00:00Z","v":115,"vw":241.86},{"c":242.01,"h":242.01,"l":242.01,"n":3,"o":242.01,"t":"2026-10-07T14:30:00Z","v":114,"vw":242.01},{"c":241.8373,"h":241.8373,"l":241.8373,"n":2,"o":241.8373,"t":"2026-10-07T14:45:00Z","v":207,"vw":241.8373},{"c":241.735,"h":241.735,"l":241.735,"n":1,"o":241.735,"t":"2026-10-07T15:15:00Z","v":100,"vw":241.735},{"c":242.3039,"h":242.35,"l":242.3039,"n":3,"o":242.35,"t":"2026-10-07T16:00:00Z","v":246,"vw":242.326291},{"c":242.5103,"h":242.5103,"l":242.5103,"n":1,"o":242.5103,"t":"2026-10-07T16:30:00Z","v":120,"vw":242.5103},{"c":242.63,"h":242.63,"l":242.63,"n":1,"o":242.63,"t":"2026-10-07T18:00:00Z","v":856,"vw":242.63},{"c":242.5603,"h":242.5603,"l":242.5603,"n":2,"o":242.5603,"t":"2026-10-07T18:45:00Z","v":155,"vw":242.5603},{"c":242.295,"h":242.41,"l":242.295,"n":3,"o":242.41,"t":"2026-10-07T19:30:00Z","v":1184,"vw":242.382712},{"c":242.585,"h":242.585,"l":242.585,"n":1,"o":242.585,"t":"2026-10-08T13:45:00Z","v":103,"vw":242.585},{"c":242.06,"h":242.06,"l":242.06,"n":5,"o":242.06,"t":"2026-10-08T16:00:00Z","v":216,"vw":242.06},{"c":242.26,"h":242.26,"l":242.26,"n":1,"o":242.26,"t":"2026-10-08T16:30:00Z","v":114,"vw":242.26},{"c":242.44,"h":242.44,"l":242.44,"n":1,"o":242.44,"t":"2026-10-08T16:45:00Z","v":100,"vw":242.44},{"c":242.6837,"h":242.75,"l":242.6837,"n":3,"o":242.75,"t":"2026-10-08T17:15:00Z","v":480,"vw":242.711325},{"c":242.97,"h":242.97,"l":242.97,"n":1,"o":242.97,"t":"2026-10-08T18:15:00Z","v":100,"vw":242.97},{"c":243.12,"h":243.12,"l":243.12,"n":1,"o":243.12,"t":"2026-10-08T18:45:00Z","v":100,"vw":243.12},{"c":243.36,"h":243.36,"l":243.36,"n":1,"o":243.36,"t":"2026-10-08T19:15:00Z","v":100,"vw":243.36},{"c":243.2,"h":243.41,"l":243.2,"n":28,"o":243.24,"t":"2026-10-08T19:30:00Z","v":1186,"vw":243.258846},{"c":243.35,"h":243.35,"l":243.35,"n":12,"o":243.35,"t":"2026-10-08T19:45:00Z","v":390,"vw":243.35},{"c":243.41,"h":243.41,"l":243.41,"n":1,"o":243.41,"t":"2026-10-09T13:30:00Z","v":478,"vw":243.41},{"c":243.625,"h":243.625,"l":243.625,"n":2,"o":243.625,"t":"2026-10-09T16:00:00Z","v":101,"vw":243.625},{"c":243.865,"h":243.865,"l":243.845,"n":4,"o":243.845,"t":"2026-10-09T16:30:00Z","v":871,"vw":243.851223},{"c":243.8488,"h":243.8488,"l":243.845,"n":4,"o":243.845,"t":"2026-10-09T17:15:00Z","v":405,"vw":243.847669},{"c":244.135,"h":244.135,"l":244.135,"n":1,"o":244.135,"t":"2026-10-09T18:00:00Z","v":100,"vw":244.135},{"c":244.1613,"h":244.1613,"l":244.1613,"n":1,"o":244.1613,"t":"2026-10-09T18:30:00Z","v":168,"vw":244.1613},{"c":244.155,"h":244.155,"l":244.05,"n":7,"o":244.135,"t":"2026-10-09T18:45:00Z","v":602,"vw":244.127648},{"c":244.6399,"h":244.6399,"l":244.6399,"n":1,"o":244.6399,"t":"2026-10-12T14:00:00Z","v":205,"vw":244.6399},{"c":244.43,"h":244.5047,"l":244.43,"n":6,"o":244.5047,"t":"2026-10-12T14:15:00Z","v":763,"vw":244.475252},{"c":244.33,"h":244.415,"l":244.33,"n":3,"o":244.415,"t":"2026-10-12T14:45:00Z","v":356,"vw":244.386667},{"c":244.35,"h":244.35,"l":244.35,"n":1,"o":244.35,"t":"2026-10-12T15:15:00Z","v":100,"vw":244.35},{"c":244.59,"h":244.59,"l":244.555,"n":5,"o":244.555,"t":"2026-10-12T15:30:00Z","v":406,"vw":244.572722},{"c":244.57,"h":244.755,"l":244.57,"n":8,"o":244.755,"t":"2026-10-12T16:00:00Z","v":674,"vw":244.684414},{"c":244.49,"h":244.49,"l":244.49,"n":2,"o":244.49,"t":"2026-10-12T16:15:00Z","v":104,"vw":244.49},{"c":244.49,"h":244.5981,"l":244.49,"n":5,"o":244.515,"t":"2026-10-12T16:45:00Z","v":418,"vw":244.551466},{"c":244.45,"h":244.45,"l":244.45,"n":3,"o":244.45,"t":"2026-10-12T18:00:00Z","v":194,"vw":244.45},{"c":244.31,"h":244.48,"l":244.31,"n":7,"o":244.48,"t":"2026-10-12T18:30:00Z","v":431,"vw":244.4375},{"c":244.31,"h":244.31,"l":244.31,"n":2,"o":244.31,"t":"2026-10-12T18:45:00Z","v":493,"vw":244.31},{"c":244.31,"h":244.4589,"l":244.31,"n":4,"o":244.4589,"t":"2026-10-12T19:00:00Z","v":1596,"vw":244.449019},{"c":244.29,"h":244.29,"l":244.29,"n":1,"o":244.29,"t":"2026-10-12T19:15:00Z","v":100,"vw":244.29},{"c":244.56,"h":244.56,"l":244.56,"n":4,"o":244.56,"t":"2026-10-12T19:30:00Z","v":412,"vw":244.56},{"c":244.575,"h":244.62,"l":244.575,"n":9,"o":244.62,"t":"2026-10-12T19:45:00Z","v":277,"vw":244.597393},{"c":245.13,"h":245.13,"l":245.13,"n":1,"o":245.13,"t":"2026-10-13T13:45:00Z","v":210,"vw":245.13},{"c":244.4699,"h":244.4699,"l":244.433,"n":4,"o":244.433,"t":"2026-10-13T14:00:00Z","v":313,"vw":244.449018},{"c":244.63,"h":244.63,"l":244.63,"n":1,"o":244.63,"t":"2026-10-13T15:15:00Z","v":100,"vw":244.63},{"c":244.63,"h":244.63,"l":244.63,"n":1,"o":244.63,"t":"2026-10-13T15:30:00Z","v":237,"vw":244.63},{"c":244.59,"h":244.7,"l":244.59,"n":2,"o":244.7,"t":"2026-10-13T16:15:00Z","v":200,"vw":244.645},{"c":244.9812,"h":244.9812,"l":244.9812,"n":1,"o":244.9812,"t":"2026-10-13T17:30:00Z","v":180,"vw":244.9812},{"c":244.85,"h":244.85,"l":244.65,"n":3,"o":244.65,"t":"2026-10-13T17:45:00Z","v":593,"vw":244.734192},{"c":244.8,"h":244.8,"l":244.8,"n":1,"o":244.8,"t":"2026-10-13T18:00:00Z","v":155,"vw":244.8},{"c":244.97,"h":244.97,"l":244.97,"n":1,"o":244.97,"t":"2026-10-13T18:15:00Z","v":100,"vw":244.97},{"c":245.2254,"h":245.2254,"l":245.2254,"n":1,"o":245.2254,"t":"2026-10-13T18:30:00Z","v":300,"vw":245.2254},{"c":245.15,"h":245.3499,"l":245.08,"n":9,"o":245.3499,"t":"2026-10-13T19:15:00Z","v":1148,"vw":245.211299},{"c":245.07,"h":245.07,"l":245.07,"n":2,"o":245.07,"t":"2026-10-13T19:30:00Z","v":112,"vw":245.07},{"c":244.96,"h":245.2099,"l":244.96,"n":10,"o":245.2099,"t":"2026-10-13T19:45:00Z","v":1073,"vw":245.110132},{"c":243.955,"h":244.49,"l":243.922,"n":9,"o":244.49,"t":"2026-10-14T13:30:00Z","v":2507,"vw":244.39509},{"c":243.6201,"h":243.9,"l":243.6201,"n":2,"o":243.9,"t":"2026-10-14T13:45:00Z","v":1128,"vw":243.775931},{"c":243.495,"h":243.495,"l":243.495,"n":1,"o":243.495,"t":"2026-10-14T15:15:00Z","v":150,"vw":243.495},{"c":243.1485,"h":243.3699,"l":243.1485,"n":2,"o":243.3699,"t":"2026-10-14T15:30:00Z","v":821,"vw":243.308145},{"c":243.365,"h":243.365,"l":243.365,"n":1,"o":243.365,"t":"2026-10-14T16:00:00Z","v":278,"vw":243.365},{"c":243.035,"h":243.035,"l":243.035,"n":2,"o":243.035,"t":"2026-10-14T16:15:00Z","v":175,"vw":243.035},{"c":243.245,"h":243.245,"l":243.245,"n":2,"o":243.245,"t":"2026-10-14T16:30:00Z","v":235,"vw":243.245},{"c":243.18,"h":243.285,"l":243.12,"n":11,"o":243.285,"t":"2026-10-14T16:45:00Z","v":1727,"vw":243.26198},{"c":243.1,"h":243.1,"l":243.1,"n":2,"o":243.1,"t":"2026-10-14T17:00:00Z","v":392,"vw":243.1},{"c":242.995,"h":242.995,"l":242.995,"n":1,"o":242.995,"t":"2026-10-14T17:45:00Z","v":165,"vw":242.995},{"c":243.225,"h":243.225,"l":243.225,"n":3,"o":243.225,"t":"2026-10-14T18:15:00Z","v":113,"vw":243.225},{"c":243.195,"h":243.235,"l":243.1,"n":8,"o":243.235,"t":"2026-10-14T18:30:00Z","v":549,"vw":243.181284},{"c":243.27,"h":243.27,"l":243.22,"n":13,"o":243.22,"t":"2026-10-14T19:00:00Z","v":687,"vw":243.255294},{"c":244.905,"h":244.905,"l":244.63,"n":4,"o":244.63,"t":"2026-10-15T13:30:00Z","v":383,"vw":244.784233},{"c":245.04,"h":245.04,"l":244.847,"n":2,"o":244.847,"t":"2026-10-15T14:15:00Z","v":341,"vw":244.97095},{"c":245.43,"h":245.43,"l":245.41,"n":3,"o":245.41,"t":"2026-10-15T15:30:00Z","v":517,"vw":245.42},{"c":245.175,"h":245.175,"l":245.175,"n":5,"o":245.175,"t":"2026-10-15T16:15:00Z","v":1038,"vw":245.175},{"c":245.23,"h":245.265,"l":245.23,"n":8,"o":245.265,"t":"2026-10-15T17:00:00Z","v":510,"vw":245.245},{"c":245.5797,"h":245.5797,"l":245.5797,"n":1,"o":245.5797,"t":"2026-10-15T17:30:00Z","v":125,"vw":245.5797},{"c":245.31,"h":245.31,"l":245.31,"n":2,"o":245.31,"t":"2026-10-15T18:45:00Z","v":101,"vw":245.31},{"c":245.577465,"h":245.577465,"l":245.577465,"n":1,"o":245.577465,"t":"2026-10-15T19:30:00Z","v":507,"vw":245.577465},{"c":246.66,"h":246.66,"l":246.66,"n":4,"o":246.66,"t":"2026-10-16T13:30:00Z","v":219,"vw":246.66},{"c":246.49,"h":246.49,"l":246.49,"n":1,"o":246.49,"t":"2026-10-16T14:15:00Z","v":121,"vw":246.49},{"c":245.66,"h":246.01,"l":245.66,"n":5,"o":246.01,"t":"2026-10-16T15:45:00Z","v":773,"vw":245.833977},{"c":245.47,"h":245.47,"l":245.47,"n":2,"o":245.47,"t":"2026-10-16T16:00:00Z","v":155,"vw":245.47},{"c":245.47,"h":245.47,"l":245.47,"n":1,"o":245.47,"t":"2026-10-16T16:15:00Z","v":110,"vw":245.47},{"c":244.4334,"h":244.4334,"l":244.4334,"n":1,"o":244.4334,"t":"2026-10-16T18:30:00Z","v":100,"vw":244.4334},{"c":244.495,"h":244.495,"l":244.495,"n":1,"o":244.495,"t":"2026-10-16T19:45:00Z","v":139,"vw":244.495},{"c":244.98,"h":244.98,"l":244.98,"n":2,"o":244.98,"t":"2026-10-16T20:00:00Z","v":126,"vw":244.98},{"c":245.21,"h":245.21,"l":245.21,"n":6,"o":245.21,"t":"2026-10-19T13:30:00Z","v":209,"vw":245.21},{"c":245.11,"h":245.17,"l":245.11,"n":14,"o":245.11,"t":"2026-10-19T14:00:00Z","v":2417,"vw":245.154615},{"c":245.155,"h":245.155,"l":245.155,"n":6,"o":245.155,"t":"2026-10-19T15:45:00Z","v":257,"vw":245.155},{"c":244.74,"h":244.74,"l":244.74,"n":1,"o":244.74,"t":"2026-10-19T16:45:00Z","v":100,"vw":244.74},{"c":244.635,"h":244.635,"l":244.635,"n":2,"o":244.635,"t":"2026-10-19T17:15:00Z","v":164,"vw":244.635},{"c":244.5756,"h":244.5756,"l":244.5756,"n":3,"o":244.5756,"t":"2026-10-19T17:30:00Z","v":123,"vw":244.5756},{"c":244.665,"h":244.665,"l":244.618,"n":3,"o":244.618,"t":"2026-10-19T18:30:00Z","v":359,"vw":244.647933},{"c":244.755,"h":244.755,"l":244.755,"n":1,"o":244.755,"t":"2026-10-19T18:45:00Z","v":100,"vw":244.755},{"c":244.8722,"h":244.8722,"l":244.8722,"n":1,"o":244.8722,"t":"2026-10-19T19:15:00Z","v":105,"vw":244.8722},{"c":244.53,"h":244.53,"l":244.53,"n":10,"o":244.53,"t":"2026-10-19T19:45:00Z","v":195,"vw":244.53},{"c":246.765,"h":246.765,"l":246.765,"n":1,"o":246.765,"t":"2026-10-20T15:00:00Z","v":1031,"vw":246.765},{"c":246.305,"h":246.305,"l":246.305,"n":1,"o":246.305,"t":"2026-10-20T15:30:00Z","v":103,"vw":246.305},{"c":246.375,"h":246.375,"l":246.375,"n":1,"o":246.375,"t":"2026-10-20T15:45:00Z","v":202,"vw":246.375},{"c":246.305,"h":246.54,"l":246.305,"n":3,"o":246.54,"t":"2026-10-20T16:00:00Z","v":221,"vw":246.432114},{"c":246.22,"h":246.22,"l":246.22,"n":2,"o":246.22,"t":"2026-10-20T16:30:00Z","v":496,"vw":246.22},{"c":246.235,"h":246.235,"l":246.235,"n":1,"o":246.235,"t":"2026-10-20T17:00:00Z","v":109,"vw":246.235},{"c":246.555,"h":246.555,"l":246.485,"n":3,"o":246.485,"t":"2026-10-20T17:45:00Z","v":607,"vw":246.508295},{"c":246.375,"h":246.375,"l":246.375,"n":2,"o":246.375,"t":"2026-10-20T18:30:00Z","v":402,"vw":246.375},{"c":246.2462,"h":246.2462,"l":246.2462,"n":1,"o":246.2462,"t":"2026-10-20T18:45:00Z","v":165,"vw":246.2462},{"c":246.275,"h":246.275,"l":246.275,"n":2,"o":246.275,"t":"2026-10-20T19:15:00Z","v":204,"vw":246.275},{"c":246.4299,"h":246.43,"l":246.4299,"n":2,"o":246.43,"t":"2026-10-20T19:30:00Z","v":400,"vw":246.42995},{"c":246.77,"h":246.77,"l":246.77,"n":4,"o":246.77,"t":"2026-10-20T20:00:00Z","v":111,"vw":246.77},{"c":247.01,"h":247.01,"l":247.01,"n":4,"o":247.01,"t":"2026-10-21T13:30:00Z","v":236,"vw":247.01},{"c":246.97,"h":246.97,"l":246.97,"n":1,"o":246.97,"t":"2026-10-21T13:45:00Z","v":153,"vw":246.97},{"c":246.03,"h":246.03,"l":246.03,"n":1,"o":246.03,"t":"2026-10-21T14:00:00Z","v":254,"vw":246.03},{"c":246.36,"h":246.36,"l":246.3054,"n":3,"o":246.3054,"t":"2026-10-21T14:15:00Z","v":391,"vw":246.32354},{"c":246.855,"h":246.855,"l":246.855,"n":2,"o":246.855,"t":"2026-10-21T14:45:00Z","v":124,"vw":246.855},{"c":246.915,"h":246.915,"l":246.915,"n":1,"o":246.915,"t":"2026-10-21T16:15:00Z","v":110,"vw":246.915},{"c":246.9979,"h":246.9979,"l":246.915,"n":4,"o":246.945,"t":"2026-10-21T17:00:00Z","v":540,"vw":246.967329},{"c":247.1226,"h":247.1226,"l":247.1226,"n":1,"o":247.1226,"t":"2026-10-21T17:30:00Z","v":216,"vw":247.1226},{"c":247.1084,"h":247.1084,"l":247.1084,"n":1,"o":247.1084,"t":"2026-10-21T17:45:00Z","v":100,"vw":247.1084},{"c":247.1,"h":247.1,"l":247.1,"n":2,"o":247.1,"t":"2026-10-21T18:30:00Z","v":187,"vw":247.1},{"c":246.315,"h":246.315,"l":246.315,"n":2,"o":246.315,"t":"2026-10-21T19:00:00Z","v":128,"vw":246.315},{"c":246.92,"h":246.92,"l":246.92,"n":8,"o":246.92,"t":"2026-10-21T19:45:00Z","v":147,"vw":246.92},{"c":247.03,"h":247.03,"l":247.03,"n":2,"o":247.03,"t":"2026-10-21T20:00:00Z","v":126,"vw":247.03},{"c":245.651,"h":246.64,"l":245.651,"n":6,"o":246.64,"t":"2026-10-22T13:30:00Z","v":345,"vw":246.233133},{"c":246.0599,"h":246.0599,"l":246.0599,"n":1,"o":246.0599,"t":"2026-10-22T14:45:00Z","v":100,"vw":246.0599},{"c":246.33,"h":246.33,"l":246.33,"n":1,"o":246.33,"t":"2026-10-22T15:00:00Z","v":229,"vw":246.33},{"c":246.32,"h":246.32,"l":246.32,"n":1,"o":246.32,"t":"2026-10-22T15:30:00Z","v":100,"vw":246.32},{"c":246.61,"h":246.61,"l":246.48,"n":2,"o":246.48,"t":"2026-10-22T16:45:00Z","v":338,"vw":246.542308},{"c":246.661,"h":246.67,"l":246.56,"n":4,"o":246.67,"t":"2026-10-22T17:00:00Z","v":578,"vw":246.639385},{"c":246.71,"h":246.71,"l":246.71,"n":2,"o":246.71,"t":"2026-10-22T17:30:00Z","v":864,"vw":246.71},{"c":246.85,"h":246.85,"l":246.85,"n":3,"o":246.85,"t":"2026-10-22T17:45:00Z","v":123,"vw":246.85},{"c":246.95,"h":246.95,"l":246.95,"n":1,"o":246.95,"t":"2026-10-22T18:45:00Z","v":343,"vw":246.95},{"c":247.1096,"h":247.19,"l":247.1096,"n":3,"o":247.19,"t":"2026-10-22T19:15:00Z","v":252,"vw":247.1498},{"c":246.89,"h":246.89,"l":246.89,"n":6,"o":246.89,"t":"2026-10-22T19:45:00Z","v":644,"vw":246.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7,"strike":269.2879226711889,"iv":0.2193504369107952,"gamma":0.011605130276873023,"theta":-0.049396205655836856,"vega":0.12169232426808502,"rho":0.017031097538902265,"breakevenPct":9.08871801332835},{"delta":0.15,"premium":0.7900493231574875,"strike":259.7263759425911,"iv":0.15002359992342715,"gamma":0.022496906463184967,"theta":-0.04654354951144332,"vega":0.16133762136349558,"rho":0.0249477162211085,"breakevenPct":5.261756053683992},{"delta":0.2,"premium":0.9698629083465956,"strike":256.4570380300619,"iv":0.1294440838654795,"gamma":0.0316278374185191,"theta":-0.0489216336223241,"vega":0.1926659399905799,"rho":0.03305762505615469,"breakevenPct":4.013432629413694},{"delta":0.25,"premium":1.2422661763365102,"strike":254.30085026786725,"iv":0.11989877008404466,"gamma":0.03748741280809943,"theta":-0.05238913500600388,"vega":0.21520960651458318,"rho":0.04179973383513752,"breakevenPct":3.2522888217462174},{"delta":0.3,"premium":1.5891089398741904,"strike":253.03960385500295,"iv":0.11922464395969139,"gamma":0.040716910518334204,"theta":-0.05673249717433119,"vega":0.2306906603226233,"rho":0.05105011355196569,"breakevenPct":2.882823695807109},{"delta":0.35,"premium":1.9359517034118705,"strike":251.77835744213866,"iv":0.11855051783533811,"gamma":0.043946408228568976,"theta":-0.061075859342658495,"vega":0.2461717141306634,"rho":0.060300493268793866,"breakevenPct":2.513358569868},{"delta":0.4,"premium":2.282794466949551,"strike":250.51711102927436,"iv":0.11787639171098484,"gamma":0.04717590593880375,"theta":-0.06541922151098581,"vega":0.26165276793870357,"rho":0.06955087298562204,"breakevenPct":2.1438934439288913},{"delta":0.45,"premium":2.8596162631338515,"strike":249.32617633622658,"iv":0.1206995888533577,"gamma":0.04719278209227958,"theta":-0.06903280036546368,"vega":0.26646368204659665,"rho":0.07885359704241586,"breakevenPct":1.895760905363911},{"delta":0.5,"premium":3.596253997259023,"strike":248.18410232983098,"iv":0.12595312928277752,"gamma":0.044977158519872086,"theta":-0.07213924166285975,"vega":0.2638597533120146,"rho":0.08819269597952475,"breakevenPct":1.7319442326012917},{"delta":0.55,"premium":4.332891731384195,"strike":247.04202832343535,"iv":0.13120666971219735,"gamma":0.0427615349474646,"theta":-0.07524568296025583,"vega":0.2612558245774326,"rho":0.09753179491663368,"breakevenPct":1.5681275598386721},{"delta":0.6,"premium":5.0695294655093655,"strike":245.89995431703974,"iv":0.1364602101416172,"gamma":0.0405459113750571,"theta":-0.0783521242576519,"vega":0.25865189584285064,"rho":0.10687089385374257,"breakevenPct":1.404310887076053},{"delta":0.65,"premium":5.9511363636363654,"strike":244.62357954545453,"iv":0.1422411931818182,"gamma":0.03788153409090909,"theta":-0.080634375,"vega":0.2525572443181818,"rho":0.11617239437101472,"breakevenPct":1.2448047847203176},{"delta":0.7,"premium":7.371590909090909,"strike":242.84801136363637,"iv":0.14998267045454544,"gamma":0.03354914772727273,"theta":-0.079853125,"vega":0.23348764204545455,"rho":0.12533414227115772,"breakevenPct":1.1013209912354536},{"delta":0.75,"premium":8.792045454545455,"strike":241.0724431818182,"iv":0.15772414772727272,"gamma":0.029216761363636365,"theta":-0.079071875,"vega":0.21441803977272728,"rho":0.13449589017130076,"breakevenPct":0.9578371977505892},{"delta":0.8,"premium":10.649082568807342,"strike":238.86467889908258,"iv":0.1667823394495413,"gamma":0.024465596330275223,"theta":-0.07648830275229357,"vega":0.19020711009174307,"rho":0.14340161152929562,"breakevenPct":0.8161257582065329},{"delta":0.85,"premium":13.172018348623855,"strike":235.99770642201835,"iv":0.17784885321100918,"gamma":0.019075688073394492,"theta":-0.07115573394495413,"vega":0.1581543577981651,"rho":0.1519168277573473,"breakevenPct":0.6771176059863355},{"delta":0.9,"premium":16.680877192982457,"strike":232.140350877193,"iv":0.18970701754385966,"gamma":0.013425263157894732,"theta":-0.06209368421052631,"vega":0.11880385964912277,"rho":0.15975120507709584,"breakevenPct":0.5363073878489328}],"put":[{"delta":0.1,"premium":0.8638185999562773,"strike":226.94092999781387,"iv":0.2572015697627206,"gamma":0.009929833651213847,"theta":-0.051009767334847876,"vega":0.12150688618775055,"rho":-0.02191228149961711,"breakevenPct":8.653461197283006},{"delta":0.15,"premium":1.0770067552554197,"strike":235.03344592092367,"iv":0.19503838761846343,"gamma":0.017239456165154633,"theta":-0.05026275894393361,"vega":0.16171252947837672,"rho":-0.033119734167504085,"breakevenPct":5.469815956810145},{"delta":0.2,"premium":1.3087350883978779,"strike":238.8955848066313,"iv":0.16699778622021932,"gamma":0.024396139529817857,"theta":-0.04956822503896467,"vega":0.19328854288021008,"rho":-0.044305066428733185,"breakevenPct":4.002947257191622},{"delta":0.25,"premium":1.6120121930666313,"strike":241.24743259508753,"iv":0.15347082031080847,"gamma":0.029775136950523893,"theta":-0.050225450931394355,"vega":0.21566104024247645,"rho":-0.055007305694098375,"breakevenPct":3.1752215298959254},{"delta":0.3,"premium":1.9439432018810485,"strike":242.9944379046371,"iv":0.14575628571546,"gamma":0.03444220540931165,"theta":-0.05142403057227222,"vega":0.23434770679625838,"rho":-0.0655160755245364,"breakevenPct":2.6034602457854277},{"delta":0.35,"premium":2.275874210695466,"strike":244.74144321418666,"iv":0.13804175112011158,"gamma":0.03910927386809941,"theta":-0.052622610213150074,"vega":0.2530343733500403,"rho":-0.0760248453549744,"breakevenPct":2.0316989616749295},{"delta":0.4,"premium":2.6154545454545453,"strike":245.92207792207793,"iv":0.13140441558441557,"gamma":0.04223428571428572,"theta":-0.049517402597402595,"vega":0.2578101298701299,"rho":-0.08633586038651728,"breakevenPct":1.6918706373678751},{"delta":0.45,"premium":2.956363636363636,"strike":247.004329004329,"iv":0.12495419913419913,"gamma":0.045091428571428574,"theta":-0.045664588744588744,"vega":0.26016943722943725,"rho":-0.0966125236454821,"breakevenPct":1.3923311370642364},{"delta":0.5,"premium":3.297272727272727,"strike":248.08658008658008,"iv":0.11850398268398268,"gamma":0.047948571428571424,"theta":-0.04181177489177489,"vega":0.2625287445887446,"rho":-0.10688918690444693,"breakevenPct":1.0927916367605977},{"delta":0.55,"premium":3.638181818181818,"strike":249.16883116883116,"iv":0.11205376623376623,"gamma":0.05080571428571429,"theta":-0.03795896103896104,"vega":0.26488805194805193,"rho":-0.11716585016341177,"breakevenPct":0.7932521364569587},{"delta":0.6,"premium":4.111781888997077,"strike":250.2823758519961,"iv":0.10760827653359299,"gamma":0.0520286270691334,"theta":-0.034073807205452784,"vega":0.2626789678675755,"rho":-0.12732444376045932,"breakevenPct":0.5346822838869872},{"delta":0.65,"premium":5.024634858812075,"strike":251.49951314508277,"iv":0.10979912366114898,"gamma":0.047841674780915285,"theta":-0.03008159688412853,"vega":0.24534693281402142,"rho":-0.13709218606288426,"breakevenPct":0.4117360927801901},{"delta":0.7,"premium":5.937487828627068,"strike":252.71665043816944,"iv":0.11198997078870496,"gamma":0.04365472249269718,"theta":-0.02608938656280429,"vega":0.2280148977604674,"rho":-0.14685992836530917,"breakevenPct":0.2887899016733932},{"delta":0.75,"premium":6.8503407984420654,"strike":253.93378773125607,"iv":0.11418081791626095,"gamma":0.03946777020447906,"theta":-0.022097176241480034,"vega":0.21068286270691333,"rho":-0.1566276706677341,"breakevenPct":0.16584371056659597},{"delta":0.8,"premium":8.190569395017802,"strike":255.55160142348754,"iv":0.12071138790035593,"gamma":0.0342224199288256,"theta":-0.018875800711743777,"vega":0.19156156583629888,"rho":-0.16660137243321776,"breakevenPct":0.05368535205524327},{"delta":0.85,"premium":12.55,"strike":260,"iv":0.1579,"gamma":0.0215,"theta":-0.0211,"vega":0.1598,"rho":-0.17803007814740668,"breakevenPct":0.01773781091170644}]},"raw":{"call":[{"delta":0.1,"premium":0.7,"strike":269.2879226711889,"iv":0.2193504369107952,"gamma":0.011605130276873023,"theta":-0.049396205655836856,"vega":0.12169232426808502,"rho":0.017031097538902265,"breakevenPct":9.08871801332835},{"delta":0.15,"premium":0.7900493231574875,"strike":259.7263759425911,"iv":0.15002359992342715,"gamma":0.022496906463184967,"theta":-0.04654354951144332,"vega":0.16133762136349558,"rho":0.0249477162211085,"breakevenPct":5.261756053683992},{"delta":0.2,"premium":0.9698629083465956,"strike":256.4570380300619,"iv":0.1294440838654795,"gamma":0.0316278374185191,"theta":-0.0489216336223241,"vega":0.1926659399905799,"rho":0.03305762505615469,"breakevenPct":4.013432629413694},{"delta":0.25,"premium":1.2422661763365102,"strike":254.30085026786725,"iv":0.11989877008404466,"gamma":0.03748741280809943,"theta":-0.05238913500600388,"vega":0.21520960651458318,"rho":0.04179973383513752,"breakevenPct":3.2522888217462174},{"delta":0.3,"premium":1.5891089398741904,"strike":253.03960385500295,"iv":0.11922464395969139,"gamma":0.040716910518334204,"theta":-0.05673249717433119,"vega":0.2306906603226233,"rho":0.05105011355196569,"breakevenPct":2.882823695807109},{"delta":0.35,"premium":1.9359517034118705,"strike":251.77835744213866,"iv":0.11855051783533811,"gamma":0.043946408228568976,"theta":-0.061075859342658495,"vega":0.2461717141306634,"rho":0.060300493268793866,"breakevenPct":2.513358569868},{"delta":0.4,"premium":2.282794466949551,"strike":250.51711102927436,"iv":0.11787639171098484,"gamma":0.04717590593880375,"theta":-0.06541922151098581,"vega":0.26165276793870357,"rho":0.06955087298562204,"breakevenPct":2.1438934439288913},{"delta":0.45,"premium":2.8596162631338515,"strike":249.32617633622658,"iv":0.1206995888533577,"gamma":0.04719278209227958,"theta":-0.06903280036546368,"vega":0.26646368204659665,"rho":0.07885359704241586,"breakevenPct":1.895760905363911},{"delta":0.5,"premium":3.596253997259023,"strike":248.18410232983098,"iv":0.12595312928277752,"gamma":0.044977158519872086,"theta":-0.07213924166285975,"vega":0.2638597533120146,"rho":0.08819269597952475,"breakevenPct":1.7319442326012917},{"delta":0.55,"premium":4.332891731384195,"strike":247.04202832343535,"iv":0.13120666971219735,"gamma":0.0427615349474646,"theta":-0.07524568296025583,"vega":0.2612558245774326,"rho":0.09753179491663368,"breakevenPct":1.5681275598386721},{"delta":0.6,"premium":5.0695294655093655,"strike":245.89995431703974,"iv":0.1364602101416172,"gamma":0.0405459113750571,"theta":-0.0783521242576519,"vega":0.25865189584285064,"rho":0.10687089385374257,"breakevenPct":1.404310887076053},{"delta":0.65,"premium":5.9511363636363654,"strike":244.62357954545453,"iv":0.1422411931818182,"gamma":0.03788153409090909,"theta":-0.080634375,"vega":0.2525572443181818,"rho":0.11617239437101472,"breakevenPct":1.2448047847203176},{"delta":0.7,"premium":7.371590909090909,"strike":242.84801136363637,"iv":0.14998267045454544,"gamma":0.03354914772727273,"theta":-0.079853125,"vega":0.23348764204545455,"rho":0.12533414227115772,"breakevenPct":1.1013209912354536},{"delta":0.75,"premium":8.792045454545455,"strike":241.0724431818182,"iv":0.15772414772727272,"gamma":0.029216761363636365,"theta":-0.079071875,"vega":0.21441803977272728,"rho":0.13449589017130076,"breakevenPct":0.9578371977505892},{"delta":0.8,"premium":10.649082568807342,"strike":238.86467889908258,"iv":0.1667823394495413,"gamma":0.024465596330275223,"theta":-0.07648830275229357,"vega":0.19020711009174307,"rho":0.14340161152929562,"breakevenPct":0.8161257582065329},{"delta":0.85,"premium":13.172018348623855,"strike":235.99770642201835,"iv":0.17784885321100918,"gamma":0.019075688073394492,"theta":-0.07115573394495413,"vega":0.1581543577981651,"rho":0.1519168277573473,"breakevenPct":0.6771176059863355},{"delta":0.9,"premium":16.680877192982457,"strike":232.140350877193,"iv":0.18970701754385966,"gamma":0.013425263157894732,"theta":-0.06209368421052631,"vega":0.11880385964912277,"rho":0.15975120507709584,"breakevenPct":0.5363073878489328}],"put":[{"delta":0.1,"premium":0.8638185999562773,"strike":226.94092999781387,"iv":0.2572015697627206,"gamma":0.009929833651213847,"theta":-0.051009767334847876,"vega":0.12150688618775055,"rho":-0.02191228149961711,"breakevenPct":8.653461197283006},{"delta":0.15,"premium":1.0770067552554197,"strike":235.03344592092367,"iv":0.19503838761846343,"gamma":0.017239456165154633,"theta":-0.05026275894393361,"vega":0.16171252947837672,"rho":-0.033119734167504085,"breakevenPct":5.469815956810145},{"delta":0.2,"premium":1.3087350883978779,"strike":238.8955848066313,"iv":0.16699778622021932,"gamma":0.024396139529817857,"theta":-0.04956822503896467,"vega":0.19328854288021008,"rho":-0.044305066428733185,"breakevenPct":4.002947257191622},{"delta":0.25,"premium":1.6120121930666313,"strike":241.24743259508753,"iv":0.15347082031080847,"gamma":0.029775136950523893,"theta":-0.050225450931394355,"vega":0.21566104024247645,"rho":-0.055007305694098375,"breakevenPct":3.1752215298959254},{"delta":0.3,"premium":1.9439432018810485,"strike":242.9944379046371,"iv":0.14575628571546,"gamma":0.03444220540931165,"theta":-0.05142403057227222,"vega":0.23434770679625838,"rho":-0.0655160755245364,"breakevenPct":2.6034602457854277},{"delta":0.35,"premium":2.275874210695466,"strike":244.74144321418666,"iv":0.13804175112011158,"gamma":0.03910927386809941,"theta":-0.052622610213150074,"vega":0.2530343733500403,"rho":-0.0760248453549744,"breakevenPct":2.0316989616749295},{"delta":0.4,"premium":2.6154545454545453,"strike":245.92207792207793,"iv":0.13140441558441557,"gamma":0.04223428571428572,"theta":-0.049517402597402595,"vega":0.2578101298701299,"rho":-0.08633586038651728,"breakevenPct":1.6918706373678751},{"delta":0.45,"premium":2.956363636363636,"strike":247.004329004329,"iv":0.12495419913419913,"gamma":0.045091428571428574,"theta":-0.045664588744588744,"vega":0.26016943722943725,"rho":-0.0966125236454821,"breakevenPct":1.3923311370642364},{"delta":0.5,"premium":3.297272727272727,"strike":248.08658008658008,"iv":0.11850398268398268,"gamma":0.047948571428571424,"theta":-0.04181177489177489,"vega":0.2625287445887446,"rho":-0.10688918690444693,"breakevenPct":1.0927916367605977},{"delta":0.55,"premium":3.638181818181818,"strike":249.16883116883116,"iv":0.11205376623376623,"gamma":0.05080571428571429,"theta":-0.03795896103896104,"vega":0.26488805194805193,"rho":-0.11716585016341177,"breakevenPct":0.7932521364569587},{"delta":0.6,"premium":4.111781888997077,"strike":250.2823758519961,"iv":0.10760827653359299,"gamma":0.0520286270691334,"theta":-0.034073807205452784,"vega":0.2626789678675755,"rho":-0.12732444376045932,"breakevenPct":0.5346822838869872},{"delta":0.65,"premium":5.024634858812075,"strike":251.49951314508277,"iv":0.10979912366114898,"gamma":0.047841674780915285,"theta":-0.03008159688412853,"vega":0.24534693281402142,"rho":-0.13709218606288426,"breakevenPct":0.4117360927801901},{"delta":0.7,"premium":5.937487828627068,"strike":252.71665043816944,"iv":0.11198997078870496,"gamma":0.04365472249269718,"theta":-0.02608938656280429,"vega":0.2280148977604674,"rho":-0.14685992836530917,"breakevenPct":0.2887899016733932},{"delta":0.75,"premium":6.8503407984420654,"strike":253.93378773125607,"iv":0.11418081791626095,"gamma":0.03946777020447906,"theta":-0.022097176241480034,"vega":0.21068286270691333,"rho":-0.1566276706677341,"breakevenPct":0.16584371056659597},{"delta":0.8,"premium":8.190569395017802,"strike":255.55160142348754,"iv":0.12071138790035593,"gamma":0.0342224199288256,"theta":-0.018875800711743777,"vega":0.19156156583629888,"rho":-0.16660137243321776,"breakevenPct":0.05368535205524327},{"delta":0.85,"premium":12.55,"strike":260,"iv":0.1579,"gamma":0.0215,"theta":-0.0211,"vega":0.1598,"rho":-0.17803007814740668,"breakevenPct":0.01773781091170644}]}},"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"}}