{"symbol":"WSM","url":"https://intraalpha.com/companies/WSM","capturedAt":"2026-10-15T20:35:55.397Z","state":"ready","quote":{"symbol":"WSM","last_price":252.03,"prev_close":242.48,"regular_close":252.03,"change":9.55,"change_pct":3.9385,"regular_change":9.55,"regular_change_pct":3.9385,"extended_change":0,"extended_change_pct":0,"bid":248.1,"ask":260,"bid_size":200,"ask_size":1200,"volume":1457752,"vwap":250.370526,"open":245.92,"high":252.12,"low":244.03,"close":252.03,"trade_count":30110,"last_trade_at":"2026-10-15T20:22:53.397283381Z","last_quote_at":"2026-10-15T20:10:59.259728291Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:53.59544224-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"WSM","fetched_at":"2026-10-15T20:35:54.798015+00:00","name":"Williams-Sonoma Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Williams-Sonoma, Inc. is an omnichannel specialty retailer of various home products. The company is headquartered in San Francisco, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":28556384000,"ebitda":1659700000,"pe_ratio":24.62,"peg_ratio":3.009,"book_value":18.18,"dividend_per_share":2.84,"dividend_yield":0.0118,"eps":9.85,"revenue_ttm":8005156000,"gross_profit_ttm":3657693000,"profit_margin":0.147,"operating_margin_ttm":0.173,"return_on_assets_ttm":0.166,"return_on_equity_ttm":0.55,"quarterly_earnings_growth":0.42,"quarterly_revenue_growth":0.067,"analyst_target_price":246.35,"analyst_number":2,"beta":1.469,"fifty_two_week_high":254.89,"fifty_two_week_low":164.96,"fifty_day_ma":234.49,"two_hundred_day_ma":210.93,"shares_outstanding":117768000,"forward_pe":24.57,"price_to_sales":3.568,"price_to_book":14.4,"ev_to_revenue":3.523,"ev_to_ebitda":16.85},"bars":[{"c":237.485,"h":238.64,"l":236.08,"n":168,"o":236.08,"t":"2026-10-08T13:30:00Z","v":8949,"vw":238.316149},{"c":237.405,"h":238.32,"l":236.59,"n":249,"o":238.25,"t":"2026-10-08T13:35:00Z","v":17796,"vw":237.2217},{"c":237.23,"h":237.79,"l":236.805,"n":290,"o":237.38,"t":"2026-10-08T13:40:00Z","v":10523,"vw":237.457847},{"c":237.4225,"h":237.695,"l":236.855,"n":454,"o":237.275,"t":"2026-10-08T13:45:00Z","v":11855,"vw":237.389658},{"c":237.5575,"h":237.62,"l":237.05,"n":470,"o":237.24,"t":"2026-10-08T13:50:00Z","v":8388,"vw":237.330784},{"c":238.47,"h":238.64,"l":237.585,"n":475,"o":237.585,"t":"2026-10-08T13:55:00Z","v":15692,"vw":238.02895},{"c":237.3,"h":239.2808,"l":237.22,"n":321,"o":238.99,"t":"2026-10-08T14:00:00Z","v":9142,"vw":238.395419},{"c":237.56,"h":237.61,"l":236.89,"n":447,"o":237.26,"t":"2026-10-08T14:05:00Z","v":14020,"vw":237.146007},{"c":237.44,"h":238.0225,"l":237.36,"n":240,"o":237.45,"t":"2026-10-08T14:10:00Z","v":6595,"vw":237.809492},{"c":236.34,"h":237.63,"l":236.34,"n":254,"o":237.15,"t":"2026-10-08T14:15:00Z","v":4779,"vw":237.309096},{"c":236.61,"h":236.61,"l":236.35,"n":158,"o":236.36,"t":"2026-10-08T14:20:00Z","v":2440,"vw":236.479731},{"c":236.9,"h":237.25,"l":236.705,"n":349,"o":236.705,"t":"2026-10-08T14:25:00Z","v":7602,"vw":236.929559},{"c":237.085,"h":237.43,"l":236.72,"n":409,"o":236.86,"t":"2026-10-08T14:30:00Z","v":11056,"vw":237.040698},{"c":236.59,"h":237.379,"l":236.47,"n":239,"o":237.22,"t":"2026-10-08T14:35:00Z","v":9753,"vw":236.624891},{"c":236.355,"h":236.79,"l":236.32,"n":418,"o":236.58,"t":"2026-10-08T14:40:00Z","v":11402,"vw":236.491523},{"c":236.34,"h":236.695,"l":236.34,"n":319,"o":236.69,"t":"2026-10-08T14:45:00Z","v":12274,"vw":236.545956},{"c":235.995,"h":236.4775,"l":235.75,"n":543,"o":236.34,"t":"2026-10-08T14:50:00Z","v":20313,"vw":236.209368},{"c":235.3,"h":236,"l":235.3,"n":240,"o":235.97,"t":"2026-10-08T14:55:00Z","v":5693,"vw":235.683402},{"c":235.15,"h":235.35,"l":234.975,"n":289,"o":235.35,"t":"2026-10-08T15:00:00Z","v":4988,"vw":235.165643},{"c":235.46,"h":235.845,"l":235.16,"n":244,"o":235.16,"t":"2026-10-08T15:05:00Z","v":3805,"vw":235.579333},{"c":235.15,"h":235.525,"l":235.15,"n":318,"o":235.44,"t":"2026-10-08T15:10:00Z","v":7095,"vw":235.336073},{"c":235.0575,"h":235.22,"l":235,"n":169,"o":235.02,"t":"2026-10-08T15:15:00Z","v":4267,"vw":235.126612},{"c":235.65,"h":235.745,"l":234.83,"n":264,"o":235.0075,"t":"2026-10-08T15:20:00Z","v":4619,"vw":235.090921},{"c":236.065,"h":236.065,"l":235.72,"n":156,"o":235.72,"t":"2026-10-08T15:25:00Z","v":2953,"vw":235.956014},{"c":236.495,"h":236.6,"l":235.905,"n":403,"o":236.07,"t":"2026-10-08T15:30:00Z","v":9488,"vw":236.131046},{"c":237.47,"h":237.47,"l":236.605,"n":289,"o":236.74,"t":"2026-10-08T15:35:00Z","v":8305,"vw":237.015082},{"c":237.45,"h":237.48,"l":237.0917,"n":152,"o":237.26,"t":"2026-10-08T15:40:00Z","v":4017,"vw":237.337707},{"c":238.1,"h":238.315,"l":237.7,"n":226,"o":237.7,"t":"2026-10-08T15:45:00Z","v":4963,"vw":238.113973},{"c":238.515,"h":238.61,"l":237.65,"n":467,"o":238.005,"t":"2026-10-08T15:50:00Z","v":13666,"vw":238.334255},{"c":237.46,"h":238.54,"l":237.46,"n":636,"o":238.54,"t":"2026-10-08T15:55:00Z","v":31808,"vw":238.015223},{"c":237.775,"h":238,"l":237.14,"n":549,"o":237.545,"t":"2026-10-08T16:00:00Z","v":34334,"vw":237.537664},{"c":237.85,"h":237.85,"l":237.33,"n":255,"o":237.5,"t":"2026-10-08T16:05:00Z","v":7412,"vw":237.55416},{"c":238.335,"h":238.51,"l":238,"n":349,"o":238.025,"t":"2026-10-08T16:10:00Z","v":8466,"vw":238.189721},{"c":238.34,"h":239.445,"l":237.55,"n":681,"o":238.265,"t":"2026-10-08T16:15:00Z","v":25257,"vw":238.42527},{"c":238.92,"h":238.92,"l":237.83,"n":161,"o":237.83,"t":"2026-10-08T16:20:00Z","v":5627,"vw":238.451513},{"c":238.74,"h":239.125,"l":238.52,"n":267,"o":238.7,"t":"2026-10-08T16:25:00Z","v":5848,"vw":238.955679},{"c":240.045,"h":240.045,"l":238.735,"n":479,"o":238.735,"t":"2026-10-08T16:30:00Z","v":26988,"vw":239.44601},{"c":239.4453,"h":240.21,"l":239.29,"n":255,"o":240.09,"t":"2026-10-08T16:35:00Z","v":10077,"vw":239.871971},{"c":239.72,"h":239.82,"l":239.215,"n":277,"o":239.215,"t":"2026-10-08T16:40:00Z","v":5549,"vw":239.625835},{"c":239.9574,"h":239.9574,"l":239.42,"n":320,"o":239.65,"t":"2026-10-08T16:45:00Z","v":10041,"vw":239.679718},{"c":240.59,"h":240.59,"l":239.655,"n":341,"o":240.08,"t":"2026-10-08T16:50:00Z","v":11096,"vw":239.866565},{"c":241.64,"h":242.055,"l":240.7,"n":577,"o":240.72,"t":"2026-10-08T16:55:00Z","v":25703,"vw":241.61755},{"c":240.6,"h":241.44,"l":240.6,"n":334,"o":241.44,"t":"2026-10-08T17:00:00Z","v":11964,"vw":241.194662},{"c":241.105,"h":241.46,"l":240.26,"n":460,"o":240.92,"t":"2026-10-08T17:05:00Z","v":18716,"vw":241.031585},{"c":241.23,"h":241.625,"l":241.12,"n":240,"o":241.59,"t":"2026-10-08T17:10:00Z","v":6044,"vw":241.281716},{"c":241.8,"h":241.94,"l":241.07,"n":385,"o":241.1,"t":"2026-10-08T17:15:00Z","v":12054,"vw":241.350681},{"c":241.935,"h":241.935,"l":241.395,"n":214,"o":241.76,"t":"2026-10-08T17:20:00Z","v":4443,"vw":241.721122},{"c":241.61,"h":242.135,"l":241.34,"n":364,"o":241.98,"t":"2026-10-08T17:25:00Z","v":17098,"vw":241.667487},{"c":242.2881,"h":242.66,"l":241.94,"n":163,"o":241.95,"t":"2026-10-08T17:30:00Z","v":3499,"vw":242.133175},{"c":241.72,"h":242.32,"l":241.52,"n":366,"o":242.32,"t":"2026-10-08T17:35:00Z","v":11632,"vw":241.729153},{"c":241.885,"h":242.5,"l":241.885,"n":292,"o":242,"t":"2026-10-08T17:40:00Z","v":6484,"vw":242.170421},{"c":241.42,"h":242.185,"l":241.42,"n":232,"o":242.11,"t":"2026-10-08T17:45:00Z","v":6795,"vw":241.894719},{"c":241.0675,"h":241.41,"l":240.885,"n":269,"o":241.41,"t":"2026-10-08T17:50:00Z","v":6029,"vw":241.119508},{"c":240.77,"h":241.185,"l":240.69,"n":300,"o":241.145,"t":"2026-10-08T17:55:00Z","v":6859,"vw":241.018793},{"c":240.67,"h":240.925,"l":240.43,"n":332,"o":240.85,"t":"2026-10-08T18:00:00Z","v":8883,"vw":240.643412},{"c":240.58,"h":240.61,"l":240.045,"n":270,"o":240.21,"t":"2026-10-08T18:05:00Z","v":5689,"vw":240.369325},{"c":240.86,"h":241.17,"l":240.49,"n":377,"o":240.49,"t":"2026-10-08T18:10:00Z","v":11157,"vw":240.824331},{"c":240.58,"h":241.11,"l":240.48,"n":224,"o":240.95,"t":"2026-10-08T18:15:00Z","v":4725,"vw":240.7976},{"c":240.225,"h":240.6375,"l":239.75,"n":241,"o":240.6375,"t":"2026-10-08T18:20:00Z","v":4675,"vw":240.195566},{"c":239.87,"h":240.115,"l":239.79,"n":203,"o":240.1,"t":"2026-10-08T18:25:00Z","v":4070,"vw":239.984918},{"c":239.61,"h":239.94,"l":239.54,"n":321,"o":239.82,"t":"2026-10-08T18:30:00Z","v":8579,"vw":239.756462},{"c":239.27,"h":239.63,"l":239.24,"n":212,"o":239.43,"t":"2026-10-08T18:35:00Z","v":5310,"vw":239.423333},{"c":238.99,"h":239.49,"l":238.91,"n":407,"o":239.42,"t":"2026-10-08T18:40:00Z","v":11993,"vw":239.108308},{"c":238.515,"h":238.995,"l":238.3,"n":444,"o":238.965,"t":"2026-10-08T18:45:00Z","v":11780,"vw":238.543551},{"c":238.68,"h":238.68,"l":238.32,"n":327,"o":238.45,"t":"2026-10-08T18:50:00Z","v":6030,"vw":238.527697},{"c":238.09,"h":238.72,"l":238,"n":385,"o":238.685,"t":"2026-10-08T18:55:00Z","v":8787,"vw":238.462522},{"c":239.1,"h":239.1,"l":237.97,"n":574,"o":238.17,"t":"2026-10-08T19:00:00Z","v":20626,"vw":238.47228},{"c":239.16,"h":239.16,"l":238.69,"n":337,"o":238.77,"t":"2026-10-08T19:05:00Z","v":11247,"vw":238.851109},{"c":239.36,"h":239.63,"l":239.22,"n":455,"o":239.3,"t":"2026-10-08T19:10:00Z","v":14830,"vw":239.37624},{"c":239.47,"h":239.7799,"l":239.34,"n":399,"o":239.52,"t":"2026-10-08T19:15:00Z","v":13095,"vw":239.594937},{"c":239.31,"h":239.805,"l":239.175,"n":601,"o":239.53,"t":"2026-10-08T19:20:00Z","v":20928,"vw":239.464826},{"c":239.33,"h":239.69,"l":238.885,"n":643,"o":239.32,"t":"2026-10-08T19:25:00Z","v":26763,"vw":239.398651},{"c":239.33,"h":239.4,"l":238.97,"n":490,"o":239.115,"t":"2026-10-08T19:30:00Z","v":17516,"vw":239.25233},{"c":239.915,"h":240.28,"l":239.18,"n":690,"o":239.23,"t":"2026-10-08T19:35:00Z","v":32143,"vw":239.634378},{"c":239.42,"h":240.12,"l":239.3475,"n":783,"o":240.025,"t":"2026-10-08T19:40:00Z","v":38504,"vw":239.656278},{"c":239.69,"h":240.03,"l":239.36,"n":669,"o":239.36,"t":"2026-10-08T19:45:00Z","v":25996,"vw":239.728995},{"c":239.44,"h":240.01,"l":239.19,"n":937,"o":239.83,"t":"2026-10-08T19:50:00Z","v":38100,"vw":239.559514},{"c":238.91,"h":239.56,"l":238.71,"n":3086,"o":239.305,"t":"2026-10-08T19:55:00Z","v":127747,"vw":239.114256},{"c":239,"h":239,"l":239,"n":69,"o":239,"t":"2026-10-08T20:00:00Z","v":282718,"vw":239},{"c":239.955,"h":240.55,"l":239.03,"n":201,"o":239.36,"t":"2026-10-09T13:30:00Z","v":13124,"vw":239.618501},{"c":240.87,"h":240.87,"l":239.945,"n":95,"o":239.945,"t":"2026-10-09T13:35:00Z","v":1919,"vw":240.444825},{"c":240.12,"h":240.575,"l":240.12,"n":211,"o":240.425,"t":"2026-10-09T13:40:00Z","v":7850,"vw":240.391381},{"c":240.51,"h":240.66,"l":239.675,"n":154,"o":240.02,"t":"2026-10-09T13:45:00Z","v":3402,"vw":239.834167},{"c":241.47,"h":241.835,"l":240.86,"n":191,"o":240.87,"t":"2026-10-09T13:50:00Z","v":10394,"vw":241.328532},{"c":242.78,"h":242.78,"l":241.455,"n":296,"o":241.455,"t":"2026-10-09T13:55:00Z","v":24497,"vw":241.572108},{"c":242.61,"h":242.805,"l":242.47,"n":91,"o":242.74,"t":"2026-10-09T14:00:00Z","v":2157,"vw":242.702892},{"c":242.58,"h":243.32,"l":242.58,"n":338,"o":243.27,"t":"2026-10-09T14:05:00Z","v":8767,"vw":242.957631},{"c":242.8018,"h":242.8018,"l":242.495,"n":219,"o":242.6175,"t":"2026-10-09T14:10:00Z","v":5422,"vw":242.697428},{"c":241.92,"h":243.31,"l":241.92,"n":465,"o":242.7325,"t":"2026-10-09T14:15:00Z","v":29111,"vw":242.870725},{"c":242.33,"h":242.85,"l":241.46,"n":402,"o":242.135,"t":"2026-10-09T14:20:00Z","v":20015,"vw":242.254543},{"c":242.79,"h":242.82,"l":242.4625,"n":230,"o":242.51,"t":"2026-10-09T14:25:00Z","v":9222,"vw":242.558075},{"c":242.105,"h":242.79,"l":242.05,"n":506,"o":242.79,"t":"2026-10-09T14:30:00Z","v":16647,"vw":242.544893},{"c":242.685,"h":242.74,"l":242.12,"n":174,"o":242.12,"t":"2026-10-09T14:35:00Z","v":3766,"vw":242.339579},{"c":242.795,"h":242.89,"l":242.54,"n":235,"o":242.725,"t":"2026-10-09T14:40:00Z","v":4252,"vw":242.708209},{"c":242.61,"h":242.795,"l":242.36,"n":259,"o":242.795,"t":"2026-10-09T14:45:00Z","v":6031,"vw":242.506993},{"c":242.13,"h":242.635,"l":242.13,"n":328,"o":242.635,"t":"2026-10-09T14:50:00Z","v":6231,"vw":242.387056},{"c":241.975,"h":241.99,"l":241.765,"n":178,"o":241.99,"t":"2026-10-09T14:55:00Z","v":3617,"vw":241.906321},{"c":242.045,"h":242.34,"l":241.82,"n":410,"o":241.88,"t":"2026-10-09T15:00:00Z","v":12814,"vw":242.052012},{"c":241.73,"h":241.825,"l":241.73,"n":120,"o":241.825,"t":"2026-10-09T15:05:00Z","v":1859,"vw":241.75375},{"c":242.17,"h":242.19,"l":241.895,"n":202,"o":241.935,"t":"2026-10-09T15:10:00Z","v":5553,"vw":242.081731},{"c":241.105,"h":242.06,"l":241.105,"n":226,"o":241.96,"t":"2026-10-09T15:15:00Z","v":3886,"vw":241.699183},{"c":240.87,"h":241.22,"l":240.87,"n":262,"o":241.11,"t":"2026-10-09T15:20:00Z","v":6836,"vw":241.077309},{"c":240.95,"h":241.04,"l":240.84,"n":299,"o":240.85,"t":"2026-10-09T15:25:00Z","v":5163,"vw":240.943555},{"c":240.95,"h":241.1,"l":240.78,"n":312,"o":241.04,"t":"2026-10-09T15:30:00Z","v":4014,"vw":240.946653},{"c":241.23,"h":241.2501,"l":240.85,"n":319,"o":240.85,"t":"2026-10-09T15:35:00Z","v":11373,"vw":241.041189},{"c":241.155,"h":241.565,"l":241.025,"n":320,"o":241.025,"t":"2026-10-09T15:40:00Z","v":12177,"vw":241.156359},{"c":241.095,"h":241.095,"l":240.755,"n":69,"o":240.755,"t":"2026-10-09T15:45:00Z","v":1295,"vw":240.891428},{"c":241.025,"h":241.245,"l":240.93,"n":203,"o":241.135,"t":"2026-10-09T15:50:00Z","v":5243,"vw":241.161741},{"c":241.075,"h":241.075,"l":240.735,"n":208,"o":240.7575,"t":"2026-10-09T15:55:00Z","v":3893,"vw":240.874997},{"c":241.12,"h":241.35,"l":241.11,"n":315,"o":241.23,"t":"2026-10-09T16:00:00Z","v":6167,"vw":241.190637},{"c":241.265,"h":241.34,"l":241.05,"n":193,"o":241.05,"t":"2026-10-09T16:05:00Z","v":3702,"vw":241.154848},{"c":241.31,"h":241.39,"l":241.17,"n":268,"o":241.265,"t":"2026-10-09T16:10:00Z","v":7850,"vw":241.275882},{"c":241.43,"h":241.43,"l":241.3,"n":172,"o":241.305,"t":"2026-10-09T16:15:00Z","v":3239,"vw":241.375042},{"c":241.5126,"h":241.6,"l":241.33,"n":238,"o":241.43,"t":"2026-10-09T16:20:00Z","v":4654,"vw":241.426614},{"c":241.215,"h":241.37,"l":241.062,"n":222,"o":241.37,"t":"2026-10-09T16:25:00Z","v":5651,"vw":241.213995},{"c":241.255,"h":241.285,"l":241.2,"n":110,"o":241.215,"t":"2026-10-09T16:30:00Z","v":3097,"vw":241.239796},{"c":241.145,"h":241.17,"l":241.145,"n":180,"o":241.15,"t":"2026-10-09T16:35:00Z","v":3524,"vw":241.152593},{"c":241.55,"h":241.55,"l":241.2,"n":177,"o":241.26,"t":"2026-10-09T16:40:00Z","v":3960,"vw":241.414063},{"c":241.405,"h":241.7,"l":241.405,"n":255,"o":241.605,"t":"2026-10-09T16:45:00Z","v":4462,"vw":241.560445},{"c":241.375,"h":241.74,"l":241.375,"n":247,"o":241.53,"t":"2026-10-09T16:50:00Z","v":5081,"vw":241.57949},{"c":241.62,"h":241.79,"l":241.375,"n":115,"o":241.375,"t":"2026-10-09T16:55:00Z","v":2527,"vw":241.662708},{"c":242.06,"h":242.06,"l":241.78,"n":127,"o":241.86,"t":"2026-10-09T17:00:00Z","v":2857,"vw":241.980357},{"c":242.06,"h":242.4099,"l":242.06,"n":223,"o":242.175,"t":"2026-10-09T17:05:00Z","v":5715,"vw":242.177345},{"c":241.715,"h":242.07,"l":241.65,"n":387,"o":242.07,"t":"2026-10-09T17:10:00Z","v":8317,"vw":241.800447},{"c":241.61,"h":241.695,"l":241.55,"n":175,"o":241.695,"t":"2026-10-09T17:15:00Z","v":4394,"vw":241.623612},{"c":241.45,"h":241.72,"l":241.43,"n":231,"o":241.6235,"t":"2026-10-09T17:20:00Z","v":7135,"vw":241.57441},{"c":241.575,"h":241.7225,"l":241.54,"n":178,"o":241.6,"t":"2026-10-09T17:25:00Z","v":4652,"vw":241.622994},{"c":241.445,"h":241.66,"l":241.445,"n":329,"o":241.54,"t":"2026-10-09T17:30:00Z","v":3531,"vw":241.5385},{"c":241.58,"h":241.6,"l":241.475,"n":235,"o":241.485,"t":"2026-10-09T17:35:00Z","v":5242,"vw":241.558599},{"c":241.795,"h":242.01,"l":241.6,"n":490,"o":241.68,"t":"2026-10-09T17:40:00Z","v":17629,"vw":241.865706},{"c":241.805,"h":241.97,"l":241.795,"n":137,"o":241.95,"t":"2026-10-09T17:45:00Z","v":1716,"vw":241.8675},{"c":241.8,"h":241.97,"l":241.75,"n":286,"o":241.85,"t":"2026-10-09T17:50:00Z","v":6396,"vw":241.8702},{"c":241.735,"h":241.77,"l":241.61,"n":213,"o":241.68,"t":"2026-10-09T17:55:00Z","v":3302,"vw":241.712175},{"c":241.49,"h":241.735,"l":241.395,"n":225,"o":241.735,"t":"2026-10-09T18:00:00Z","v":6724,"vw":241.542795},{"c":241.455,"h":241.455,"l":241.36,"n":200,"o":241.4325,"t":"2026-10-09T18:05:00Z","v":2740,"vw":241.407224},{"c":241.19,"h":241.55,"l":241.19,"n":203,"o":241.54,"t":"2026-10-09T18:10:00Z","v":4807,"vw":241.456786},{"c":241.23,"h":241.23,"l":241.15,"n":126,"o":241.15,"t":"2026-10-09T18:15:00Z","v":1758,"vw":241.19375},{"c":241.31,"h":241.37,"l":241.205,"n":209,"o":241.22,"t":"2026-10-09T18:20:00Z","v":4975,"vw":241.293155},{"c":241.35,"h":241.43,"l":241.23,"n":224,"o":241.32,"t":"2026-10-09T18:25:00Z","v":6919,"vw":241.307114},{"c":241.79,"h":241.845,"l":241.375,"n":427,"o":241.44,"t":"2026-10-09T18:30:00Z","v":19297,"vw":241.638363},{"c":242.0075,"h":242.0075,"l":241.64,"n":223,"o":241.64,"t":"2026-10-09T18:35:00Z","v":4994,"vw":241.7602},{"c":242.15,"h":242.28,"l":241.95,"n":367,"o":242.11,"t":"2026-10-09T18:40:00Z","v":8328,"vw":242.100212},{"c":241.58,"h":242.17,"l":241.5572,"n":480,"o":242.17,"t":"2026-10-09T18:45:00Z","v":17920,"vw":241.896624},{"c":241.77,"h":241.83,"l":241.5242,"n":223,"o":241.5242,"t":"2026-10-09T18:50:00Z","v":5359,"vw":241.707305},{"c":242.24,"h":242.34,"l":241.7327,"n":354,"o":241.775,"t":"2026-10-09T18:55:00Z","v":11946,"vw":242.055729},{"c":242.28,"h":242.459,"l":242.21,"n":324,"o":242.325,"t":"2026-10-09T19:00:00Z","v":5449,"vw":242.294816},{"c":242.21,"h":242.32,"l":242.17,"n":247,"o":242.28,"t":"2026-10-09T19:05:00Z","v":6367,"vw":242.263361},{"c":241.8599,"h":242.245,"l":241.77,"n":377,"o":242.21,"t":"2026-10-09T19:10:00Z","v":12513,"vw":241.949509},{"c":242.03,"h":242.135,"l":241.68,"n":467,"o":241.7,"t":"2026-10-09T19:15:00Z","v":12241,"vw":241.885289},{"c":242.1,"h":242.18,"l":241.995,"n":336,"o":241.995,"t":"2026-10-09T19:20:00Z","v":6446,"vw":242.090843},{"c":241.96,"h":242.14,"l":241.92,"n":320,"o":242.1,"t":"2026-10-09T19:25:00Z","v":8353,"vw":242.032526},{"c":241.81,"h":242.01,"l":241.7288,"n":438,"o":241.94,"t":"2026-10-09T19:30:00Z","v":18567,"vw":241.887626},{"c":241.62,"h":241.81,"l":241.495,"n":424,"o":241.765,"t":"2026-10-09T19:35:00Z","v":15181,"vw":241.666807},{"c":241.77,"h":241.87,"l":241.595,"n":453,"o":241.595,"t":"2026-10-09T19:40:00Z","v":14598,"vw":241.762316},{"c":241.535,"h":241.745,"l":241.52,"n":506,"o":241.745,"t":"2026-10-09T19:45:00Z","v":18873,"vw":241.611473},{"c":241.255,"h":241.64,"l":241.255,"n":785,"o":241.45,"t":"2026-10-09T19:50:00Z","v":25300,"vw":241.522236},{"c":241.84,"h":241.92,"l":241.1,"n":3003,"o":241.25,"t":"2026-10-09T19:55:00Z","v":126794,"vw":241.481093},{"c":241.78,"h":241.78,"l":241.77,"n":70,"o":241.77,"t":"2026-10-09T20:00:00Z","v":179442,"vw":241.779817},{"c":240,"h":240,"l":240,"n":37,"o":240,"t":"2026-10-12T13:00:00Z","v":728,"vw":240},{"c":239.25,"h":243.42,"l":239.01,"n":340,"o":240,"t":"2026-10-12T13:30:00Z","v":23114,"vw":240.640972},{"c":238.19,"h":240.49,"l":237.64,"n":511,"o":239.94,"t":"2026-10-12T13:35:00Z","v":38432,"vw":238.476002},{"c":236.83,"h":238.19,"l":236.83,"n":208,"o":238.19,"t":"2026-10-12T13:40:00Z","v":6390,"vw":237.628464},{"c":236.03,"h":237.7,"l":235.8,"n":595,"o":236.48,"t":"2026-10-12T13:45:00Z","v":31719,"vw":236.884001},{"c":238.065,"h":238.1576,"l":236.03,"n":207,"o":236.03,"t":"2026-10-12T13:50:00Z","v":4445,"vw":237.34573},{"c":237.93,"h":238.955,"l":237.78,"n":429,"o":238.3,"t":"2026-10-12T13:55:00Z","v":26080,"vw":238.395302},{"c":237.62,"h":238.91,"l":237.62,"n":283,"o":238.1,"t":"2026-10-12T14:00:00Z","v":13146,"vw":238.776073},{"c":237.935,"h":238.6,"l":237.52,"n":459,"o":237.82,"t":"2026-10-12T14:05:00Z","v":19496,"vw":238.16981},{"c":239.01,"h":239.11,"l":237.935,"n":237,"o":237.935,"t":"2026-10-12T14:10:00Z","v":6731,"vw":238.663357},{"c":240.13,"h":240.32,"l":238.8202,"n":503,"o":238.8202,"t":"2026-10-12T14:15:00Z","v":22620,"vw":239.372492},{"c":239.9,"h":240.59,"l":239.6,"n":333,"o":240.495,"t":"2026-10-12T14:20:00Z","v":8773,"vw":240.033218},{"c":240.055,"h":240.13,"l":239.6,"n":459,"o":239.61,"t":"2026-10-12T14:25:00Z","v":14596,"vw":239.842333},{"c":240.21,"h":240.21,"l":239.81,"n":309,"o":240.06,"t":"2026-10-12T14:30:00Z","v":5482,"vw":240.051476},{"c":240.27,"h":240.685,"l":239.74,"n":530,"o":240.12,"t":"2026-10-12T14:35:00Z","v":11556,"vw":240.30719},{"c":240.37,"h":240.67,"l":240.23,"n":296,"o":240.23,"t":"2026-10-12T14:40:00Z","v":13152,"vw":240.343499},{"c":240.4,"h":240.41,"l":240.12,"n":420,"o":240.4,"t":"2026-10-12T14:45:00Z","v":7817,"vw":240.256841},{"c":241.135,"h":241.19,"l":240.64,"n":354,"o":240.64,"t":"2026-10-12T14:50:00Z","v":4733,"vw":240.925651},{"c":240.6,"h":241.2,"l":240.21,"n":432,"o":241.16,"t":"2026-10-12T14:55:00Z","v":10813,"vw":240.620414},{"c":240.725,"h":241.2975,"l":240.595,"n":324,"o":240.595,"t":"2026-10-12T15:00:00Z","v":6607,"vw":240.957754},{"c":241.66,"h":241.66,"l":240.73,"n":232,"o":240.73,"t":"2026-10-12T15:05:00Z","v":4313,"vw":241.222701},{"c":241.65,"h":241.94,"l":241.65,"n":287,"o":241.75,"t":"2026-10-12T15:10:00Z","v":6498,"vw":241.77458},{"c":241.235,"h":241.685,"l":241.235,"n":216,"o":241.685,"t":"2026-10-12T15:15:00Z","v":4271,"vw":241.446389},{"c":241.22,"h":241.37,"l":241.18,"n":180,"o":241.23,"t":"2026-10-12T15:20:00Z","v":4178,"vw":241.275517},{"c":241.2,"h":241.47,"l":241.19,"n":402,"o":241.33,"t":"2026-10-12T15:25:00Z","v":7590,"vw":241.334673},{"c":241.46,"h":241.5,"l":241.37,"n":262,"o":241.37,"t":"2026-10-12T15:30:00Z","v":3136,"vw":241.41535},{"c":241.9175,"h":241.9175,"l":241.41,"n":335,"o":241.42,"t":"2026-10-12T15:35:00Z","v":4918,"vw":241.550679},{"c":242.105,"h":242.105,"l":241.835,"n":198,"o":241.835,"t":"2026-10-12T15:40:00Z","v":1926,"vw":241.985135},{"c":241.96,"h":242.01,"l":241.74,"n":305,"o":241.97,"t":"2026-10-12T15:45:00Z","v":6312,"vw":241.828213},{"c":241.9465,"h":242.08,"l":241.9465,"n":147,"o":242.08,"t":"2026-10-12T15:50:00Z","v":2549,"vw":242.004194},{"c":242,"h":242.04,"l":241.8601,"n":184,"o":242.04,"t":"2026-10-12T15:55:00Z","v":2428,"vw":241.970352},{"c":242.28,"h":242.28,"l":242.14,"n":260,"o":242.14,"t":"2026-10-12T16:00:00Z","v":4307,"vw":242.207364},{"c":242.255,"h":242.33,"l":242.21,"n":218,"o":242.28,"t":"2026-10-12T16:05:00Z","v":4775,"vw":242.27496},{"c":242.36,"h":242.5,"l":242.36,"n":188,"o":242.41,"t":"2026-10-12T16:10:00Z","v":3512,"vw":242.451448},{"c":242.3,"h":242.48,"l":242.3,"n":248,"o":242.48,"t":"2026-10-12T16:20:00Z","v":4538,"vw":242.407368},{"c":242.32,"h":242.36,"l":242.21,"n":380,"o":242.21,"t":"2026-10-12T16:25:00Z","v":5013,"vw":242.278952},{"c":241.605,"h":242.225,"l":241.57,"n":398,"o":242.225,"t":"2026-10-12T16:30:00Z","v":6121,"vw":241.878536},{"c":241.51,"h":241.71,"l":241.51,"n":177,"o":241.615,"t":"2026-10-12T16:35:00Z","v":2820,"vw":241.613234},{"c":241.27,"h":241.705,"l":241.27,"n":229,"o":241.705,"t":"2026-10-12T16:40:00Z","v":3562,"vw":241.638414},{"c":241.04,"h":241.56,"l":240.97,"n":208,"o":241.415,"t":"2026-10-12T16:45:00Z","v":7008,"vw":241.334326},{"c":240.77,"h":240.98,"l":240.585,"n":284,"o":240.98,"t":"2026-10-12T16:50:00Z","v":6250,"vw":240.768438},{"c":240.9,"h":240.9,"l":240.595,"n":406,"o":240.7,"t":"2026-10-12T16:55:00Z","v":11719,"vw":240.751627},{"c":241.29,"h":241.34,"l":240.735,"n":330,"o":240.7775,"t":"2026-10-12T17:00:00Z","v":8982,"vw":241.061884},{"c":241.29,"h":241.29,"l":240.89,"n":258,"o":241.205,"t":"2026-10-12T17:05:00Z","v":5917,"vw":241.078833},{"c":240.32,"h":241.29,"l":240.32,"n":375,"o":241.29,"t":"2026-10-12T17:10:00Z","v":8829,"vw":240.911586},{"c":240.22,"h":240.465,"l":240.22,"n":278,"o":240.3,"t":"2026-10-12T17:15:00Z","v":4687,"vw":240.387653},{"c":240.12,"h":240.4299,"l":239.94,"n":405,"o":240.1,"t":"2026-10-12T17:20:00Z","v":9863,"vw":240.108043},{"c":239.69,"h":240.19,"l":239.61,"n":359,"o":240.19,"t":"2026-10-12T17:25:00Z","v":10514,"vw":239.790653},{"c":240.015,"h":240.275,"l":239.64,"n":500,"o":239.745,"t":"2026-10-12T17:30:00Z","v":19773,"vw":239.8822},{"c":239.99,"h":239.995,"l":239.82,"n":159,"o":239.915,"t":"2026-10-12T17:35:00Z","v":3718,"vw":239.912177},{"c":239.8925,"h":239.99,"l":239.67,"n":512,"o":239.975,"t":"2026-10-12T17:40:00Z","v":10268,"vw":239.828335},{"c":239.875,"h":239.975,"l":239.73,"n":419,"o":239.84,"t":"2026-10-12T17:45:00Z","v":8734,"vw":239.854629},{"c":240.08,"h":240.095,"l":239.87,"n":273,"o":239.87,"t":"2026-10-12T17:50:00Z","v":7387,"vw":239.963604},{"c":240.0925,"h":240.18,"l":239.97,"n":245,"o":240.11,"t":"2026-10-12T17:55:00Z","v":3043,"vw":240.092619},{"c":239.84,"h":240.095,"l":239.745,"n":509,"o":240.095,"t":"2026-10-12T18:00:00Z","v":10981,"vw":239.851555},{"c":239.8,"h":239.885,"l":239.67,"n":369,"o":239.83,"t":"2026-10-12T18:05:00Z","v":8068,"vw":239.788032},{"c":239.155,"h":240.12,"l":239.155,"n":515,"o":239.775,"t":"2026-10-12T18:10:00Z","v":13903,"vw":239.713857},{"c":238.74,"h":239.185,"l":238.62,"n":450,"o":239.155,"t":"2026-10-12T18:15:00Z","v":12916,"vw":238.947354},{"c":239.015,"h":239.0325,"l":238.73,"n":270,"o":238.73,"t":"2026-10-12T18:20:00Z","v":6672,"vw":238.982041},{"c":238.745,"h":239.255,"l":238.74,"n":449,"o":239.065,"t":"2026-10-12T18:25:00Z","v":12024,"vw":239.10656},{"c":239.3299,"h":239.34,"l":238.745,"n":406,"o":238.745,"t":"2026-10-12T18:30:00Z","v":16599,"vw":239.07328},{"c":239.485,"h":239.63,"l":238.99,"n":425,"o":239.16,"t":"2026-10-12T18:35:00Z","v":12448,"vw":239.34675},{"c":239.32,"h":239.61,"l":239.08,"n":457,"o":239.54,"t":"2026-10-12T18:40:00Z","v":12242,"vw":239.368296},{"c":239.22,"h":239.42,"l":239.2,"n":339,"o":239.295,"t":"2026-10-12T18:45:00Z","v":7669,"vw":239.261196},{"c":239.52,"h":239.52,"l":239.35,"n":159,"o":239.35,"t":"2026-10-12T18:50:00Z","v":3155,"vw":239.425667},{"c":239.4,"h":239.46,"l":239.04,"n":405,"o":239.36,"t":"2026-10-12T18:55:00Z","v":7954,"vw":239.273388},{"c":238.93,"h":239.34,"l":238.91,"n":219,"o":239.34,"t":"2026-10-12T19:00:00Z","v":5075,"vw":239.093326},{"c":238.91,"h":238.93,"l":238.49,"n":360,"o":238.93,"t":"2026-10-12T19:05:00Z","v":10063,"vw":238.745367},{"c":238.73,"h":239.175,"l":238.73,"n":435,"o":238.775,"t":"2026-10-12T19:10:00Z","v":12751,"vw":238.930331},{"c":238.775,"h":238.84,"l":238.765,"n":157,"o":238.84,"t":"2026-10-12T19:15:00Z","v":3007,"vw":238.800886},{"c":238.29,"h":238.775,"l":238.21,"n":489,"o":238.775,"t":"2026-10-12T19:20:00Z","v":11702,"vw":238.401908},{"c":237.8225,"h":238.385,"l":237.76,"n":638,"o":238.385,"t":"2026-10-12T19:25:00Z","v":18215,"vw":238.04547},{"c":237.89,"h":238.07,"l":237.7,"n":630,"o":237.825,"t":"2026-10-12T19:30:00Z","v":23389,"vw":237.85989},{"c":238.01,"h":238.18,"l":237.86,"n":462,"o":237.89,"t":"2026-10-12T19:35:00Z","v":18458,"vw":238.031006},{"c":237.94,"h":238.16,"l":237.87,"n":543,"o":238.06,"t":"2026-10-12T19:40:00Z","v":15542,"vw":238.031191},{"c":238.37,"h":238.41,"l":238.03,"n":677,"o":238.065,"t":"2026-10-12T19:45:00Z","v":21545,"vw":238.173125},{"c":238.45,"h":238.81,"l":238.31,"n":941,"o":238.42,"t":"2026-10-12T19:50:00Z","v":33970,"vw":238.545489},{"c":238.86,"h":238.99,"l":238.22,"n":2431,"o":238.51,"t":"2026-10-12T19:55:00Z","v":88774,"vw":238.570907},{"c":238.86,"h":238.86,"l":238.86,"n":70,"o":238.86,"t":"2026-10-12T20:00:00Z","v":167216,"vw":238.86},{"c":240.16,"h":240.16,"l":240.16,"n":2,"o":240.16,"t":"2026-10-13T13:00:00Z","v":101,"vw":240.16},{"c":242.4,"h":243.45,"l":240.72,"n":283,"o":240.8,"t":"2026-10-13T13:30:00Z","v":17118,"vw":241.223682},{"c":241.875,"h":242.78,"l":241.875,"n":313,"o":242.78,"t":"2026-10-13T13:35:00Z","v":7807,"vw":242.411501},{"c":240.91,"h":242.01,"l":240.91,"n":195,"o":241.09,"t":"2026-10-13T13:40:00Z","v":5421,"vw":241.268129},{"c":241.54,"h":241.54,"l":240.9,"n":97,"o":240.95,"t":"2026-10-13T13:45:00Z","v":2668,"vw":241.097647},{"c":240.905,"h":241.07,"l":240.7,"n":130,"o":241.07,"t":"2026-10-13T13:50:00Z","v":4898,"vw":240.850632},{"c":239.985,"h":240.765,"l":239.985,"n":348,"o":240.765,"t":"2026-10-13T13:55:00Z","v":4582,"vw":240.522345},{"c":240.125,"h":240.14,"l":239.94,"n":308,"o":240.015,"t":"2026-10-13T14:00:00Z","v":4178,"vw":240.062198},{"c":241.395,"h":241.395,"l":239.95,"n":256,"o":240.08,"t":"2026-10-13T14:05:00Z","v":5003,"vw":240.660275},{"c":241.69,"h":241.79,"l":241.36,"n":284,"o":241.455,"t":"2026-10-13T14:10:00Z","v":19259,"vw":241.754856},{"c":242.455,"h":242.72,"l":241.48,"n":283,"o":241.72,"t":"2026-10-13T14:15:00Z","v":6257,"vw":242.219297},{"c":242.24,"h":242.51,"l":242.24,"n":300,"o":242.4875,"t":"2026-10-13T14:20:00Z","v":5484,"vw":242.397824},{"c":241.955,"h":242.33,"l":241.955,"n":195,"o":242.33,"t":"2026-10-13T14:25:00Z","v":2307,"vw":242.182917},{"c":241.61,"h":242.58,"l":241.61,"n":383,"o":242.34,"t":"2026-10-13T14:30:00Z","v":9344,"vw":242.131972},{"c":241.9075,"h":242.01,"l":241.61,"n":334,"o":241.61,"t":"2026-10-13T14:35:00Z","v":5014,"vw":241.930474},{"c":241.035,"h":241.47,"l":241.035,"n":232,"o":241.46,"t":"2026-10-13T14:40:00Z","v":3092,"vw":241.339286},{"c":240.68,"h":241.05,"l":240.68,"n":294,"o":240.81,"t":"2026-10-13T14:45:00Z","v":4973,"vw":240.845456},{"c":241.735,"h":241.735,"l":240.775,"n":394,"o":240.775,"t":"2026-10-13T14:50:00Z","v":9094,"vw":241.296885},{"c":241.76,"h":242.105,"l":241.76,"n":247,"o":241.925,"t":"2026-10-13T14:55:00Z","v":3661,"vw":241.937754},{"c":241.39,"h":241.69,"l":241.39,"n":370,"o":241.66,"t":"2026-10-13T15:00:00Z","v":12486,"vw":241.572852},{"c":241.02,"h":241.37,"l":240.965,"n":313,"o":241.22,"t":"2026-10-13T15:05:00Z","v":12372,"vw":241.133365},{"c":240.64,"h":241.04,"l":240.64,"n":229,"o":241.01,"t":"2026-10-13T15:10:00Z","v":4339,"vw":240.800775},{"c":240.185,"h":240.875,"l":240.185,"n":386,"o":240.7375,"t":"2026-10-13T15:15:00Z","v":7868,"vw":240.675949},{"c":240.1,"h":240.36,"l":240.1,"n":248,"o":240.13,"t":"2026-10-13T15:20:00Z","v":3943,"vw":240.201869},{"c":239.96,"h":240.18,"l":239.78,"n":341,"o":239.97,"t":"2026-10-13T15:25:00Z","v":5613,"vw":239.965417},{"c":239.9,"h":239.92,"l":239.63,"n":284,"o":239.84,"t":"2026-10-13T15:30:00Z","v":3295,"vw":239.811667},{"c":239.46,"h":239.78,"l":239.46,"n":167,"o":239.78,"t":"2026-10-13T15:35:00Z","v":1867,"vw":239.666111},{"c":239.4,"h":239.62,"l":239.295,"n":424,"o":239.59,"t":"2026-10-13T15:40:00Z","v":14394,"vw":239.430117},{"c":239.05,"h":239.56,"l":239.05,"n":325,"o":239.55,"t":"2026-10-13T15:45:00Z","v":3859,"vw":239.39697},{"c":239.45,"h":239.45,"l":239.245,"n":179,"o":239.245,"t":"2026-10-13T15:50:00Z","v":2148,"vw":239.330209},{"c":239.64,"h":239.64,"l":239.36,"n":240,"o":239.36,"t":"2026-10-13T15:55:00Z","v":3657,"vw":239.420966},{"c":239.65,"h":239.82,"l":239.59,"n":294,"o":239.715,"t":"2026-10-13T16:00:00Z","v":4331,"vw":239.672983},{"c":239.6,"h":239.6,"l":239.43,"n":142,"o":239.47,"t":"2026-10-13T16:05:00Z","v":3410,"vw":239.538052},{"c":239.9,"h":239.9,"l":239.4,"n":249,"o":239.55,"t":"2026-10-13T16:10:00Z","v":4872,"vw":239.625975},{"c":240.66,"h":240.66,"l":240,"n":298,"o":240,"t":"2026-10-13T16:15:00Z","v":11061,"vw":240.525835},{"c":240.365,"h":240.66,"l":240.21,"n":366,"o":240.66,"t":"2026-10-13T16:20:00Z","v":7515,"vw":240.304327},{"c":240,"h":240.3525,"l":239.93,"n":318,"o":240.3525,"t":"2026-10-13T16:25:00Z","v":7489,"vw":240.019282},{"c":240.575,"h":240.575,"l":240.005,"n":329,"o":240.005,"t":"2026-10-13T16:30:00Z","v":4449,"vw":240.27336},{"c":240.54,"h":240.65,"l":240.25,"n":209,"o":240.57,"t":"2026-10-13T16:35:00Z","v":3521,"vw":240.499685},{"c":240.525,"h":240.575,"l":240.525,"n":89,"o":240.575,"t":"2026-10-13T16:40:00Z","v":687,"vw":240.548364},{"c":240.19,"h":240.39,"l":240.19,"n":249,"o":240.33,"t":"2026-10-13T16:45:00Z","v":3685,"vw":240.275},{"c":240.44,"h":240.57,"l":240.44,"n":179,"o":240.46,"t":"2026-10-13T16:50:00Z","v":3432,"vw":240.518899},{"c":240.62,"h":240.7,"l":240.485,"n":246,"o":240.49,"t":"2026-10-13T16:55:00Z","v":3880,"vw":240.59129},{"c":240.695,"h":240.695,"l":240.64,"n":176,"o":240.65,"t":"2026-10-13T17:00:00Z","v":1734,"vw":240.664167},{"c":240.8,"h":240.98,"l":240.665,"n":367,"o":240.665,"t":"2026-10-13T17:05:00Z","v":5420,"vw":240.845276},{"c":241.03,"h":241.14,"l":240.8775,"n":308,"o":240.98,"t":"2026-10-13T17:10:00Z","v":3338,"vw":241.0225},{"c":240.96,"h":240.96,"l":240.805,"n":328,"o":240.89,"t":"2026-10-13T17:15:00Z","v":5207,"vw":240.849396},{"c":240.47,"h":241,"l":240.47,"n":444,"o":240.88,"t":"2026-10-13T17:20:00Z","v":8787,"vw":240.796186},{"c":240.285,"h":240.68,"l":240.0103,"n":333,"o":240.47,"t":"2026-10-13T17:25:00Z","v":5744,"vw":240.37017},{"c":240.035,"h":240.445,"l":239.88,"n":409,"o":240.32,"t":"2026-10-13T17:30:00Z","v":10081,"vw":240.184484},{"c":239.72,"h":240.24,"l":239.49,"n":411,"o":240.035,"t":"2026-10-13T17:35:00Z","v":8928,"vw":239.871551},{"c":239.605,"h":239.715,"l":239.55,"n":326,"o":239.57,"t":"2026-10-13T17:40:00Z","v":4709,"vw":239.618016},{"c":239.22,"h":239.545,"l":239.18,"n":388,"o":239.545,"t":"2026-10-13T17:45:00Z","v":6486,"vw":239.408032},{"c":239.17,"h":239.41,"l":239.01,"n":425,"o":239.21,"t":"2026-10-13T17:50:00Z","v":13393,"vw":239.231613},{"c":239.03,"h":239.14,"l":238.96,"n":421,"o":239.09,"t":"2026-10-13T17:55:00Z","v":5727,"vw":239.083572},{"c":239.18,"h":239.18,"l":238.97,"n":416,"o":238.97,"t":"2026-10-13T18:00:00Z","v":5745,"vw":239.107369},{"c":239.7375,"h":239.785,"l":239.175,"n":562,"o":239.175,"t":"2026-10-13T18:05:00Z","v":20039,"vw":239.522517},{"c":238.95,"h":239.755,"l":238.95,"n":516,"o":239.755,"t":"2026-10-13T18:10:00Z","v":12100,"vw":239.308997},{"c":239.465,"h":239.609,"l":238.76,"n":619,"o":238.95,"t":"2026-10-13T18:15:00Z","v":13899,"vw":239.15545},{"c":239.36,"h":239.56,"l":239.35,"n":321,"o":239.4875,"t":"2026-10-13T18:20:00Z","v":8485,"vw":239.453518},{"c":239.365,"h":239.52,"l":238.84,"n":333,"o":239.34,"t":"2026-10-13T18:25:00Z","v":8836,"vw":239.170082},{"c":239.42,"h":239.605,"l":239.28,"n":306,"o":239.28,"t":"2026-10-13T18:30:00Z","v":7296,"vw":239.518334},{"c":238.87,"h":239.42,"l":238.87,"n":397,"o":239.42,"t":"2026-10-13T18:35:00Z","v":10495,"vw":239.113719},{"c":239.225,"h":239.225,"l":238.84,"n":272,"o":238.84,"t":"2026-10-13T18:40:00Z","v":6279,"vw":239.080356},{"c":238.79,"h":239.23,"l":238.745,"n":398,"o":239.12,"t":"2026-10-13T18:45:00Z","v":11330,"vw":238.937169},{"c":239.215,"h":239.32,"l":238.79,"n":282,"o":238.79,"t":"2026-10-13T18:50:00Z","v":7021,"vw":238.988155},{"c":239.2125,"h":239.65,"l":239.19,"n":530,"o":239.2325,"t":"2026-10-13T18:55:00Z","v":15544,"vw":239.415792},{"c":239.22,"h":239.32,"l":238.85,"n":388,"o":239.2425,"t":"2026-10-13T19:00:00Z","v":11019,"vw":239.069906},{"c":239.05,"h":239.185,"l":238.89,"n":392,"o":239.11,"t":"2026-10-13T19:05:00Z","v":10664,"vw":239.013825},{"c":239.13,"h":239.345,"l":238.96,"n":406,"o":239.06,"t":"2026-10-13T19:10:00Z","v":12449,"vw":239.151584},{"c":239.11,"h":239.545,"l":239.05,"n":439,"o":239.24,"t":"2026-10-13T19:15:00Z","v":13023,"vw":239.338463},{"c":238.84,"h":239.2,"l":238.84,"n":388,"o":239.105,"t":"2026-10-13T19:20:00Z","v":11096,"vw":239.023037},{"c":239.16,"h":239.16,"l":238.7,"n":416,"o":238.84,"t":"2026-10-13T19:25:00Z","v":14790,"vw":238.842634},{"c":239.6,"h":239.69,"l":239.12,"n":599,"o":239.22,"t":"2026-10-13T19:30:00Z","v":20269,"vw":239.403011},{"c":239.465,"h":239.6,"l":239.27,"n":323,"o":239.46,"t":"2026-10-13T19:35:00Z","v":9833,"vw":239.400927},{"c":239.39,"h":239.5875,"l":239.3,"n":468,"o":239.35,"t":"2026-10-13T19:40:00Z","v":14135,"vw":239.443442},{"c":239.835,"h":239.84,"l":239.19,"n":551,"o":239.39,"t":"2026-10-13T19:45:00Z","v":19248,"vw":239.457527},{"c":239.63,"h":239.8375,"l":239.57,"n":807,"o":239.835,"t":"2026-10-13T19:50:00Z","v":30496,"vw":239.687446},{"c":239.98,"h":240,"l":239.39,"n":2683,"o":239.56,"t":"2026-10-13T19:55:00Z","v":97074,"vw":239.71011},{"c":239.98,"h":239.98,"l":239.91,"n":110,"o":239.91,"t":"2026-10-13T20:00:00Z","v":367001,"vw":239.97998},{"c":242.195,"h":242.195,"l":238.29,"n":175,"o":238.29,"t":"2026-10-14T13:30:00Z","v":13017,"vw":238.71104},{"c":242.65,"h":242.93,"l":240.85,"n":336,"o":240.915,"t":"2026-10-14T13:35:00Z","v":8017,"vw":242.055337},{"c":242.75,"h":243.055,"l":242.51,"n":294,"o":242.695,"t":"2026-10-14T13:40:00Z","v":7682,"vw":242.772371},{"c":241.6525,"h":242.72,"l":241.435,"n":403,"o":242.53,"t":"2026-10-14T13:45:00Z","v":13684,"vw":242.144012},{"c":241.48,"h":241.74,"l":241.05,"n":451,"o":241.25,"t":"2026-10-14T13:50:00Z","v":22724,"vw":241.35927},{"c":242.08,"h":242.36,"l":241.74,"n":281,"o":241.74,"t":"2026-10-14T13:55:00Z","v":6646,"vw":242.075982},{"c":239.705,"h":242.65,"l":239.705,"n":579,"o":242.0425,"t":"2026-10-14T14:00:00Z","v":17090,"vw":241.285857},{"c":240.36,"h":240.54,"l":239.24,"n":304,"o":239.58,"t":"2026-10-14T14:05:00Z","v":7781,"vw":239.739107},{"c":240.43,"h":240.79,"l":239.91,"n":311,"o":240.79,"t":"2026-10-14T14:10:00Z","v":8293,"vw":240.190387},{"c":239.74,"h":240.58,"l":239.74,"n":353,"o":240.58,"t":"2026-10-14T14:15:00Z","v":18020,"vw":240.037863},{"c":240.3858,"h":240.79,"l":239.85,"n":316,"o":239.965,"t":"2026-10-14T14:20:00Z","v":10337,"vw":240.465414},{"c":239.88,"h":240.5175,"l":239.84,"n":441,"o":240.32,"t":"2026-10-14T14:25:00Z","v":11720,"vw":240.187257},{"c":240.47,"h":240.47,"l":239.75,"n":337,"o":239.8725,"t":"2026-10-14T14:30:00Z","v":9504,"vw":240.124382},{"c":240.35,"h":240.77,"l":240.06,"n":300,"o":240.77,"t":"2026-10-14T14:35:00Z","v":7812,"vw":240.369549},{"c":240.5875,"h":240.71,"l":240.14,"n":325,"o":240.14,"t":"2026-10-14T14:40:00Z","v":9048,"vw":240.413142},{"c":240.775,"h":241.1025,"l":240.49,"n":467,"o":240.49,"t":"2026-10-14T14:45:00Z","v":17689,"vw":240.761127},{"c":240.89,"h":241.06,"l":240.775,"n":248,"o":240.775,"t":"2026-10-14T14:50:00Z","v":7382,"vw":240.88617},{"c":240.85,"h":241.115,"l":240.72,"n":350,"o":241.06,"t":"2026-10-14T14:55:00Z","v":11826,"vw":240.912679},{"c":241.28,"h":241.56,"l":240.69,"n":486,"o":240.82,"t":"2026-10-14T15:00:00Z","v":18934,"vw":241.029072},{"c":241.3,"h":241.5,"l":241.04,"n":300,"o":241.145,"t":"2026-10-14T15:05:00Z","v":7378,"vw":241.241825},{"c":241.3875,"h":241.51,"l":241.18,"n":328,"o":241.3,"t":"2026-10-14T15:10:00Z","v":6866,"vw":241.333128},{"c":241.645,"h":241.74,"l":241.4,"n":271,"o":241.4,"t":"2026-10-14T15:15:00Z","v":7188,"vw":241.568148},{"c":241.92,"h":242.2,"l":241.645,"n":183,"o":241.645,"t":"2026-10-14T15:20:00Z","v":3956,"vw":241.890556},{"c":242.0125,"h":242.23,"l":241.85,"n":337,"o":241.94,"t":"2026-10-14T15:25:00Z","v":7757,"vw":242.040331},{"c":241.8356,"h":242.22,"l":241.64,"n":310,"o":241.98,"t":"2026-10-14T15:30:00Z","v":6227,"vw":241.836073},{"c":241.36,"h":241.755,"l":241.02,"n":350,"o":241.72,"t":"2026-10-14T15:35:00Z","v":7620,"vw":241.493923},{"c":241.65,"h":241.71,"l":241.3425,"n":212,"o":241.71,"t":"2026-10-14T15:40:00Z","v":3876,"vw":241.5025},{"c":241.67,"h":242.2,"l":241.36,"n":237,"o":241.53,"t":"2026-10-14T15:45:00Z","v":8929,"vw":241.545422},{"c":241.61,"h":241.82,"l":241.475,"n":260,"o":241.67,"t":"2026-10-14T15:50:00Z","v":4866,"vw":241.593035},{"c":241.215,"h":241.6,"l":240.36,"n":372,"o":241.5875,"t":"2026-10-14T15:55:00Z","v":9279,"vw":241.218122},{"c":241.535,"h":241.69,"l":241.0701,"n":354,"o":241.21,"t":"2026-10-14T16:00:00Z","v":8873,"vw":241.332797},{"c":241.655,"h":241.99,"l":241.41,"n":305,"o":241.53,"t":"2026-10-14T16:05:00Z","v":7101,"vw":241.673153},{"c":241.91,"h":241.91,"l":241.48,"n":288,"o":241.645,"t":"2026-10-14T16:10:00Z","v":4266,"vw":241.702222},{"c":241.42,"h":242.025,"l":241.4,"n":384,"o":241.7975,"t":"2026-10-14T16:15:00Z","v":9920,"vw":241.703948},{"c":241.42,"h":241.68,"l":241.4,"n":258,"o":241.415,"t":"2026-10-14T16:20:00Z","v":5637,"vw":241.557414},{"c":241.87,"h":241.87,"l":241.315,"n":203,"o":241.435,"t":"2026-10-14T16:25:00Z","v":3967,"vw":241.563281},{"c":241.865,"h":241.93,"l":241.74,"n":253,"o":241.865,"t":"2026-10-14T16:30:00Z","v":4866,"vw":241.789518},{"c":242.29,"h":242.29,"l":241.865,"n":261,"o":241.865,"t":"2026-10-14T16:35:00Z","v":4930,"vw":242.061723},{"c":242.16,"h":242.39,"l":241.96,"n":513,"o":242.16,"t":"2026-10-14T16:40:00Z","v":12340,"vw":242.074953},{"c":242.285,"h":242.54,"l":242.11,"n":243,"o":242.38,"t":"2026-10-14T16:45:00Z","v":6059,"vw":242.308517},{"c":242.445,"h":242.445,"l":242.2425,"n":306,"o":242.2425,"t":"2026-10-14T16:50:00Z","v":2989,"vw":242.346944},{"c":242.505,"h":242.67,"l":242.2,"n":305,"o":242.2,"t":"2026-10-14T16:55:00Z","v":4712,"vw":242.464896},{"c":242.68,"h":242.84,"l":242.37,"n":286,"o":242.545,"t":"2026-10-14T17:00:00Z","v":5410,"vw":242.525178},{"c":242.83,"h":242.99,"l":242.4,"n":255,"o":242.4,"t":"2026-10-14T17:05:00Z","v":8111,"vw":242.734635},{"c":242.95,"h":242.995,"l":242.69,"n":454,"o":242.83,"t":"2026-10-14T17:10:00Z","v":9741,"vw":242.843775},{"c":243.2,"h":243.2,"l":242.72,"n":295,"o":242.95,"t":"2026-10-14T17:15:00Z","v":6978,"vw":243.040622},{"c":242.04,"h":243.22,"l":242.04,"n":498,"o":243.22,"t":"2026-10-14T17:20:00Z","v":10626,"vw":242.874717},{"c":242.475,"h":242.555,"l":242.14,"n":372,"o":242.31,"t":"2026-10-14T17:25:00Z","v":6822,"vw":242.33011},{"c":241.865,"h":242.505,"l":241.63,"n":295,"o":242.505,"t":"2026-10-14T17:30:00Z","v":6154,"vw":242.198143},{"c":240.94,"h":242.07,"l":240.715,"n":405,"o":241.855,"t":"2026-10-14T17:35:00Z","v":13046,"vw":241.585133},{"c":241.275,"h":241.805,"l":240.68,"n":373,"o":241.16,"t":"2026-10-14T17:40:00Z","v":16097,"vw":241.420426},{"c":240.68,"h":241.44,"l":240.57,"n":333,"o":241.44,"t":"2026-10-14T17:45:00Z","v":11073,"vw":240.961546},{"c":239.85,"h":240.49,"l":239.85,"n":403,"o":240.49,"t":"2026-10-14T17:50:00Z","v":10172,"vw":240.178422},{"c":239.57,"h":239.92,"l":239.26,"n":360,"o":239.92,"t":"2026-10-14T17:55:00Z","v":8596,"vw":239.546456},{"c":239.66,"h":239.66,"l":239.3225,"n":242,"o":239.48,"t":"2026-10-14T18:00:00Z","v":7298,"vw":239.423804},{"c":239.415,"h":239.88,"l":239.415,"n":348,"o":239.66,"t":"2026-10-14T18:05:00Z","v":9253,"vw":239.761863},{"c":240.12,"h":240.12,"l":239.3554,"n":261,"o":239.5,"t":"2026-10-14T18:10:00Z","v":4327,"vw":239.684513},{"c":240.69,"h":240.69,"l":239.9,"n":309,"o":240.11,"t":"2026-10-14T18:15:00Z","v":8588,"vw":240.191119},{"c":240.465,"h":240.575,"l":240.4,"n":207,"o":240.5,"t":"2026-10-14T18:20:00Z","v":6711,"vw":240.481218},{"c":240.31,"h":240.59,"l":240.31,"n":365,"o":240.4675,"t":"2026-10-14T18:25:00Z","v":9908,"vw":240.45118},{"c":239.815,"h":240.38,"l":239.81,"n":364,"o":240.38,"t":"2026-10-14T18:30:00Z","v":7138,"vw":239.946367},{"c":240.17,"h":240.37,"l":239.68,"n":361,"o":239.815,"t":"2026-10-14T18:35:00Z","v":11363,"vw":239.911592},{"c":240.18,"h":240.38,"l":239.88,"n":211,"o":240.38,"t":"2026-10-14T18:40:00Z","v":4821,"vw":240.194515},{"c":240.11,"h":240.39,"l":240.06,"n":350,"o":240.29,"t":"2026-10-14T18:45:00Z","v":8750,"vw":240.211934},{"c":239.56,"h":240.12,"l":239.56,"n":408,"o":240.12,"t":"2026-10-14T18:50:00Z","v":10804,"vw":239.884959},{"c":239.295,"h":239.81,"l":239.27,"n":273,"o":239.5875,"t":"2026-10-14T18:55:00Z","v":7382,"vw":239.465953},{"c":239.44,"h":239.68,"l":238.97,"n":263,"o":239.26,"t":"2026-10-14T19:00:00Z","v":5748,"vw":239.263386},{"c":240.11,"h":240.11,"l":239.395,"n":312,"o":239.44,"t":"2026-10-14T19:05:00Z","v":8215,"vw":239.721654},{"c":239.84,"h":240.07,"l":239.745,"n":399,"o":240.055,"t":"2026-10-14T19:10:00Z","v":11512,"vw":239.931335},{"c":240.07,"h":240.289,"l":239.85,"n":376,"o":239.85,"t":"2026-10-14T19:15:00Z","v":11051,"vw":240.053967},{"c":239.765,"h":240.07,"l":239.66,"n":373,"o":240.07,"t":"2026-10-14T19:20:00Z","v":11837,"vw":239.868678},{"c":239.695,"h":239.94,"l":239.635,"n":353,"o":239.94,"t":"2026-10-14T19:25:00Z","v":8358,"vw":239.815852},{"c":240.3,"h":240.3,"l":239.7,"n":549,"o":239.77,"t":"2026-10-14T19:30:00Z","v":15008,"vw":240.050447},{"c":240.82,"h":240.82,"l":240.07,"n":523,"o":240.3,"t":"2026-10-14T19:35:00Z","v":18486,"vw":240.326957},{"c":240.86,"h":241.0725,"l":240.69,"n":415,"o":240.82,"t":"2026-10-14T19:40:00Z","v":13796,"vw":240.830729},{"c":241.16,"h":241.2,"l":240.56,"n":551,"o":240.71,"t":"2026-10-14T19:45:00Z","v":18360,"vw":240.807163},{"c":241.485,"h":241.58,"l":240.94,"n":874,"o":240.94,"t":"2026-10-14T19:50:00Z","v":32187,"vw":241.298693},{"c":242.63,"h":242.78,"l":241.215,"n":3484,"o":241.43,"t":"2026-10-14T19:55:00Z","v":134376,"vw":242.473313},{"c":242.48,"h":242.48,"l":242.48,"n":89,"o":242.48,"t":"2026-10-14T20:00:00Z","v":397649,"vw":242.48},{"c":242.48,"h":242.48,"l":242.48,"n":1,"o":242.48,"t":"2026-10-14T20:15:00Z","v":716,"vw":242.48},{"c":243,"h":243,"l":243,"n":3,"o":243,"t":"2026-10-15T09:30:00Z","v":401,"vw":243},{"c":247.11,"h":248.32,"l":240.97,"n":385,"o":240.97,"t":"2026-10-15T13:30:00Z","v":46214,"vw":245.311598},{"c":246.76,"h":247.62,"l":245.87,"n":299,"o":247.11,"t":"2026-10-15T13:35:00Z","v":11870,"vw":246.496233},{"c":245.17,"h":246.4375,"l":244.9,"n":327,"o":246.4,"t":"2026-10-15T13:40:00Z","v":12354,"vw":245.747218},{"c":247.31,"h":247.59,"l":244.93,"n":380,"o":244.93,"t":"2026-10-15T13:45:00Z","v":11828,"vw":246.357814},{"c":246.4625,"h":247.27,"l":246.425,"n":264,"o":247.27,"t":"2026-10-15T13:50:00Z","v":6933,"vw":246.740793},{"c":246.58,"h":247.04,"l":246.0748,"n":427,"o":246.31,"t":"2026-10-15T13:55:00Z","v":15347,"vw":246.80718},{"c":248.99,"h":249.69,"l":246.69,"n":905,"o":246.76,"t":"2026-10-15T14:00:00Z","v":48259,"vw":248.192652},{"c":249.455,"h":249.95,"l":248.925,"n":365,"o":249.0825,"t":"2026-10-15T14:05:00Z","v":10914,"vw":249.384877},{"c":250.635,"h":250.96,"l":249.135,"n":578,"o":249.205,"t":"2026-10-15T14:10:00Z","v":23031,"vw":250.187893},{"c":249.08,"h":250.9,"l":249.08,"n":786,"o":250.635,"t":"2026-10-15T14:15:00Z","v":31026,"vw":250.181178},{"c":249.57,"h":249.82,"l":249.025,"n":358,"o":249.08,"t":"2026-10-15T14:20:00Z","v":8702,"vw":249.403181},{"c":249.245,"h":249.8,"l":249,"n":417,"o":249.5825,"t":"2026-10-15T14:25:00Z","v":10171,"vw":249.388529},{"c":249.665,"h":250,"l":249.27,"n":382,"o":249.27,"t":"2026-10-15T14:30:00Z","v":10940,"vw":249.786636},{"c":249.8,"h":249.985,"l":249.33,"n":345,"o":249.875,"t":"2026-10-15T14:35:00Z","v":11285,"vw":249.717925},{"c":248.94,"h":249.72,"l":248.94,"n":390,"o":249.54,"t":"2026-10-15T14:40:00Z","v":11323,"vw":249.426032},{"c":249.305,"h":249.305,"l":248.5,"n":462,"o":249.23,"t":"2026-10-15T14:45:00Z","v":8863,"vw":248.892071},{"c":248.4125,"h":249.39,"l":247.73,"n":401,"o":249.38,"t":"2026-10-15T14:50:00Z","v":14476,"vw":248.615269},{"c":248.26,"h":248.555,"l":248.155,"n":357,"o":248.535,"t":"2026-10-15T14:55:00Z","v":6595,"vw":248.424095},{"c":249.24,"h":249.255,"l":248.345,"n":229,"o":248.345,"t":"2026-10-15T15:00:00Z","v":3859,"vw":248.852632},{"c":249.485,"h":249.69,"l":249,"n":515,"o":249.04,"t":"2026-10-15T15:05:00Z","v":19890,"vw":249.224544},{"c":249.94,"h":250.25,"l":249.485,"n":399,"o":249.485,"t":"2026-10-15T15:10:00Z","v":11415,"vw":249.933329},{"c":249.97,"h":250.08,"l":249.78,"n":307,"o":249.97,"t":"2026-10-15T15:15:00Z","v":8469,"vw":249.915547},{"c":249.86,"h":250,"l":249.66,"n":288,"o":249.985,"t":"2026-10-15T15:20:00Z","v":6999,"vw":249.81217},{"c":249.79,"h":250.09,"l":249.74,"n":456,"o":249.845,"t":"2026-10-15T15:25:00Z","v":19144,"vw":249.902036},{"c":249.37,"h":249.855,"l":249.185,"n":260,"o":249.855,"t":"2026-10-15T15:30:00Z","v":5867,"vw":249.543412},{"c":249.535,"h":249.69,"l":249.31,"n":213,"o":249.31,"t":"2026-10-15T15:35:00Z","v":5842,"vw":249.518789},{"c":249.445,"h":249.69,"l":249.445,"n":204,"o":249.515,"t":"2026-10-15T15:40:00Z","v":3609,"vw":249.513125},{"c":249.5499,"h":250.1799,"l":249.25,"n":964,"o":249.47,"t":"2026-10-15T15:45:00Z","v":53515,"vw":249.875138},{"c":249.01,"h":249.12,"l":248.52,"n":496,"o":249,"t":"2026-10-15T15:50:00Z","v":19681,"vw":248.914543},{"c":248.56,"h":249.025,"l":248.48,"n":376,"o":249.025,"t":"2026-10-15T15:55:00Z","v":13602,"vw":248.7014},{"c":248.65,"h":248.9031,"l":248.305,"n":362,"o":248.5,"t":"2026-10-15T16:00:00Z","v":9859,"vw":248.50774},{"c":247.73,"h":248.93,"l":247.71,"n":359,"o":248.93,"t":"2026-10-15T16:05:00Z","v":7233,"vw":248.119884},{"c":247.685,"h":247.83,"l":247.53,"n":418,"o":247.67,"t":"2026-10-15T16:10:00Z","v":10744,"vw":247.671601},{"c":248.28,"h":248.51,"l":247.75,"n":315,"o":247.75,"t":"2026-10-15T16:15:00Z","v":5728,"vw":248.037056},{"c":248.75,"h":248.8279,"l":248.33,"n":262,"o":248.38,"t":"2026-10-15T16:20:00Z","v":7103,"vw":248.618988},{"c":248.41,"h":248.62,"l":248.34,"n":335,"o":248.62,"t":"2026-10-15T16:25:00Z","v":8248,"vw":248.420655},{"c":248.225,"h":248.6,"l":248.13,"n":294,"o":248.41,"t":"2026-10-15T16:30:00Z","v":7675,"vw":248.295756},{"c":248.38,"h":248.51,"l":248.13,"n":301,"o":248.18,"t":"2026-10-15T16:35:00Z","v":4925,"vw":248.280318},{"c":248.35,"h":248.54,"l":248.34,"n":209,"o":248.34,"t":"2026-10-15T16:40:00Z","v":5487,"vw":248.476244},{"c":248.24,"h":248.6,"l":248.2,"n":339,"o":248.24,"t":"2026-10-15T16:45:00Z","v":9453,"vw":248.307768},{"c":248.1,"h":248.2908,"l":248.03,"n":274,"o":248.18,"t":"2026-10-15T16:50:00Z","v":7856,"vw":248.164222},{"c":248.22,"h":248.235,"l":248.1,"n":57,"o":248.185,"t":"2026-10-15T16:55:00Z","v":2154,"vw":248.189377},{"c":249.49,"h":249.905,"l":249.42,"n":205,"o":249.76,"t":"2026-10-15T18:10:00Z","v":4977,"vw":249.655486},{"c":249.93,"h":249.9925,"l":249.52,"n":374,"o":249.52,"t":"2026-10-15T18:15:00Z","v":8851,"vw":249.728446},{"c":249.6,"h":250.035,"l":249.28,"n":422,"o":250.01,"t":"2026-10-15T18:20:00Z","v":13419,"vw":249.514192},{"c":249.3,"h":249.5,"l":249.045,"n":358,"o":249.455,"t":"2026-10-15T18:25:00Z","v":9099,"vw":249.278875},{"c":249.8375,"h":249.96,"l":249.395,"n":258,"o":249.45,"t":"2026-10-15T18:30:00Z","v":5674,"vw":249.698775},{"c":250.15,"h":250.15,"l":249.685,"n":428,"o":249.69,"t":"2026-10-15T18:35:00Z","v":10588,"vw":249.928426},{"c":249.72,"h":250.185,"l":249.58,"n":392,"o":250.09,"t":"2026-10-15T18:40:00Z","v":11008,"vw":249.829952},{"c":250.23,"h":250.23,"l":249.3,"n":438,"o":249.61,"t":"2026-10-15T18:45:00Z","v":13265,"vw":249.611207},{"c":250.31,"h":250.31,"l":250,"n":345,"o":250.04,"t":"2026-10-15T18:50:00Z","v":6235,"vw":250.117013},{"c":250.38,"h":250.53,"l":250.19,"n":497,"o":250.28,"t":"2026-10-15T18:55:00Z","v":13172,"vw":250.378539},{"c":250.56,"h":250.76,"l":250.34,"n":787,"o":250.35,"t":"2026-10-15T19:00:00Z","v":33643,"vw":250.519216},{"c":251.045,"h":251.045,"l":250.64,"n":513,"o":250.66,"t":"2026-10-15T19:05:00Z","v":22962,"vw":250.783663},{"c":250.87,"h":251.14,"l":250.83,"n":464,"o":251.12,"t":"2026-10-15T19:10:00Z","v":13906,"vw":250.968008},{"c":250.875,"h":251.31,"l":250.805,"n":469,"o":251.135,"t":"2026-10-15T19:15:00Z","v":11818,"vw":251.087772},{"c":251.07,"h":251.135,"l":250.8,"n":371,"o":250.8,"t":"2026-10-15T19:20:00Z","v":11014,"vw":251.011052},{"c":251.29,"h":251.4,"l":250.9,"n":414,"o":251.025,"t":"2026-10-15T19:25:00Z","v":14553,"vw":251.177623},{"c":251.12,"h":251.48,"l":251.03,"n":657,"o":251.25,"t":"2026-10-15T19:30:00Z","v":19564,"vw":251.276789},{"c":251.1,"h":251.34,"l":251.01,"n":642,"o":251.07,"t":"2026-10-15T19:35:00Z","v":17841,"vw":251.19991},{"c":250.96,"h":251.13,"l":250.67,"n":514,"o":250.89,"t":"2026-10-15T19:40:00Z","v":13168,"vw":250.953188},{"c":250.585,"h":251.11,"l":250.585,"n":805,"o":250.935,"t":"2026-10-15T19:45:00Z","v":23794,"vw":250.934221},{"c":251.03,"h":251.215,"l":250.43,"n":975,"o":250.64,"t":"2026-10-15T19:50:00Z","v":30441,"vw":250.948356},{"c":252.05,"h":252.12,"l":250.98,"n":3312,"o":251.04,"t":"2026-10-15T19:55:00Z","v":130926,"vw":251.80081},{"c":252.03,"h":252.03,"l":252.03,"n":102,"o":252.03,"t":"2026-10-15T20:00:00Z","v":424525,"vw":252.03},{"c":252.03,"h":252.03,"l":252.03,"n":1,"o":252.03,"t":"2026-10-15T20:20:00Z","v":257,"vw":252.03}],"history":[{"c":146.12,"h":147.57,"l":143.45,"n":19392,"o":144.12,"t":"2024-10-14T04:00:00Z","v":972908,"vw":146.16649},{"c":148.12,"h":151.61,"l":145.7,"n":27883,"o":146.44,"t":"2024-10-15T04:00:00Z","v":1638698,"vw":148.927823},{"c":150.93,"h":152.15,"l":147.97,"n":18004,"o":149.16,"t":"2024-10-16T04:00:00Z","v":975388,"vw":150.697398},{"c":142.39,"h":150.65,"l":142.36,"n":25061,"o":150.65,"t":"2024-10-17T04:00:00Z","v":1420831,"vw":144.153017},{"c":144.03,"h":144.08,"l":141.29,"n":18078,"o":143.1,"t":"2024-10-18T04:00:00Z","v":1005851,"vw":143.228337},{"c":139.76,"h":144.8,"l":139.6,"n":26282,"o":144.22,"t":"2024-10-21T04:00:00Z","v":1615923,"vw":140.401729},{"c":139.9,"h":140.21,"l":134.975,"n":30432,"o":138.12,"t":"2024-10-22T04:00:00Z","v":1984076,"vw":138.574194},{"c":138.37,"h":141.85,"l":137.48,"n":26650,"o":139.89,"t":"2024-10-23T04:00:00Z","v":1636405,"vw":138.880609},{"c":137.52,"h":139.36,"l":136.77,"n":17677,"o":139.3,"t":"2024-10-24T04:00:00Z","v":824998,"vw":137.699263},{"c":134.76,"h":139.22,"l":134.46,"n":23705,"o":139.22,"t":"2024-10-25T04:00:00Z","v":1617431,"vw":135.391604},{"c":132.5,"h":138.13,"l":132.22,"n":25452,"o":136.6,"t":"2024-10-28T04:00:00Z","v":1776373,"vw":133.497072},{"c":132.47,"h":133.61,"l":128.07,"n":35926,"o":129.71,"t":"2024-10-29T04:00:00Z","v":2328489,"vw":132.195131},{"c":132.43,"h":134.94,"l":129.08,"n":29806,"o":130,"t":"2024-10-30T04:00:00Z","v":1636839,"vw":133.007133},{"c":134.13,"h":134.99,"l":130.71,"n":28688,"o":131.45,"t":"2024-10-31T04:00:00Z","v":1621501,"vw":133.584423},{"c":132.2,"h":136.25,"l":131.86,"n":30534,"o":134.56,"t":"2024-11-01T04:00:00Z","v":1563052,"vw":132.787773},{"c":135.21,"h":139.25,"l":132.075,"n":24980,"o":132.2,"t":"2024-11-04T05:00:00Z","v":1378530,"vw":136.127508},{"c":134.83,"h":135.17,"l":132.16,"n":24267,"o":132.83,"t":"2024-11-05T05:00:00Z","v":1411627,"vw":134.433758},{"c":129.47,"h":130.15,"l":125.33,"n":63541,"o":129.83,"t":"2024-11-06T05:00:00Z","v":4627674,"vw":128.140079},{"c":133.91,"h":134.6899,"l":128.26,"n":35325,"o":128.72,"t":"2024-11-07T05:00:00Z","v":2490361,"vw":133.170303},{"c":129.8,"h":134.74,"l":129.435,"n":29749,"o":134.22,"t":"2024-11-08T05:00:00Z","v":1665603,"vw":130.38782},{"c":129.84,"h":131.44,"l":129.33,"n":34346,"o":130.75,"t":"2024-11-11T05:00:00Z","v":2289682,"vw":129.993162},{"c":129.13,"h":133.26,"l":128.42,"n":29452,"o":131.14,"t":"2024-11-12T05:00:00Z","v":1780521,"vw":129.500001},{"c":129.51,"h":132.1,"l":128.37,"n":32155,"o":130,"t":"2024-11-13T05:00:00Z","v":2022493,"vw":130.218804},{"c":130.82,"h":131.53,"l":128.81,"n":28219,"o":130.05,"t":"2024-11-14T05:00:00Z","v":1865027,"vw":130.530653},{"c":130.65,"h":131.59,"l":129.36,"n":31502,"o":130.77,"t":"2024-11-15T05:00:00Z","v":1885321,"vw":130.668539},{"c":133.89,"h":135.38,"l":130.45,"n":37556,"o":132.29,"t":"2024-11-18T05:00:00Z","v":2763103,"vw":133.658401},{"c":137.24,"h":138.36,"l":132.8,"n":59960,"o":132.8,"t":"2024-11-19T05:00:00Z","v":4079949,"vw":136.930994},{"c":175.04,"h":181.4245,"l":167,"n":117412,"o":172.02,"t":"2024-11-20T05:00:00Z","v":8431519,"vw":173.946831},{"c":172.49,"h":176.4997,"l":169.4,"n":49856,"o":176.06,"t":"2024-11-21T05:00:00Z","v":3253536,"vw":171.508227},{"c":171.98,"h":176.35,"l":169.99,"n":41630,"o":176.35,"t":"2024-11-22T05:00:00Z","v":2481573,"vw":171.880976},{"c":177.85,"h":181.36,"l":174.025,"n":45659,"o":175,"t":"2024-11-25T05:00:00Z","v":3840193,"vw":178.464841},{"c":174,"h":177.09,"l":173.035,"n":31720,"o":175.71,"t":"2024-11-26T05:00:00Z","v":1750614,"vw":174.672653},{"c":171.39,"h":174,"l":171.14,"n":25118,"o":172.68,"t":"2024-11-27T05:00:00Z","v":2038590,"vw":171.830485},{"c":172.02,"h":175.45,"l":170.73,"n":14076,"o":170.73,"t":"2024-11-29T05:00:00Z","v":859450,"vw":173.281843},{"c":177.38,"h":179.15,"l":172.7,"n":28710,"o":172.7,"t":"2024-12-02T05:00:00Z","v":1523251,"vw":177.317675},{"c":181.99,"h":182.56,"l":177.39,"n":33308,"o":179.52,"t":"2024-12-03T05:00:00Z","v":2130430,"vw":180.885791},{"c":186.99,"h":187.38,"l":181.45,"n":39190,"o":181.66,"t":"2024-12-04T05:00:00Z","v":2257150,"vw":185.841196},{"c":182.93,"h":186.86,"l":181.57,"n":28898,"o":184.54,"t":"2024-12-05T05:00:00Z","v":1428109,"vw":183.463105},{"c":188.82,"h":190.08,"l":185.4,"n":31561,"o":186.62,"t":"2024-12-06T05:00:00Z","v":1561517,"vw":188.426609},{"c":190.16,"h":192.826,"l":188.575,"n":36685,"o":189.07,"t":"2024-12-09T05:00:00Z","v":2252704,"vw":190.259503},{"c":186.75,"h":189.52,"l":185.8201,"n":28619,"o":187.11,"t":"2024-12-10T05:00:00Z","v":1720669,"vw":187.011441},{"c":190.57,"h":192.33,"l":187.21,"n":31611,"o":189.62,"t":"2024-12-11T05:00:00Z","v":1903199,"vw":190.448957},{"c":191.38,"h":192.07,"l":186.8,"n":21507,"o":189.57,"t":"2024-12-12T05:00:00Z","v":1173807,"vw":190.509913},{"c":195.63,"h":198.7,"l":191.5303,"n":37957,"o":194.43,"t":"2024-12-13T05:00:00Z","v":2395097,"vw":195.246025},{"c":194.03,"h":197.09,"l":192.878,"n":36259,"o":193.68,"t":"2024-12-16T05:00:00Z","v":1870661,"vw":194.49152},{"c":198.21,"h":199.415,"l":191.97,"n":43918,"o":193.63,"t":"2024-12-17T05:00:00Z","v":3328524,"vw":197.455482},{"c":186.07,"h":197,"l":185.49,"n":40634,"o":197,"t":"2024-12-18T05:00:00Z","v":2220549,"vw":190.614191},{"c":179.59,"h":186.42,"l":178.65,"n":48058,"o":185,"t":"2024-12-19T05:00:00Z","v":3512309,"vw":180.57751},{"c":183.68,"h":186.11,"l":177.01,"n":44957,"o":177.7,"t":"2024-12-20T05:00:00Z","v":6985229,"vw":183.461914},{"c":186.52,"h":187.25,"l":182.21,"n":28233,"o":183.72,"t":"2024-12-23T05:00:00Z","v":1461396,"vw":185.600976},{"c":187.73,"h":188.43,"l":185.79,"n":12202,"o":186.55,"t":"2024-12-24T05:00:00Z","v":586883,"vw":187.366182},{"c":187.63,"h":188.71,"l":186.045,"n":22602,"o":186.4,"t":"2024-12-26T05:00:00Z","v":1227181,"vw":187.563271},{"c":186.05,"h":188.97,"l":185.15,"n":16321,"o":187.3,"t":"2024-12-27T05:00:00Z","v":772164,"vw":186.159853},{"c":186.51,"h":188.84,"l":183.04,"n":39949,"o":184.15,"t":"2024-12-30T05:00:00Z","v":2909195,"vw":186.734726},{"c":185.18,"h":188.34,"l":183.43,"n":20960,"o":186.17,"t":"2024-12-31T05:00:00Z","v":996074,"vw":185.35391},{"c":187.55,"h":189.18,"l":184.71,"n":27626,"o":186.95,"t":"2025-01-02T05:00:00Z","v":1354584,"vw":187.088676},{"c":192.7,"h":192.7,"l":188.11,"n":21637,"o":188.84,"t":"2025-01-03T05:00:00Z","v":1010494,"vw":191.4833},{"c":200.32,"h":200.56,"l":194.67,"n":35159,"o":195.45,"t":"2025-01-06T05:00:00Z","v":1678252,"vw":199.229444},{"c":195.37,"h":200.11,"l":192.56,"n":28745,"o":200.11,"t":"2025-01-07T05:00:00Z","v":1716247,"vw":195.258059},{"c":194.59,"h":194.795,"l":191.2,"n":27236,"o":194,"t":"2025-01-08T05:00:00Z","v":1572175,"vw":193.798103},{"c":196.97,"h":198.54,"l":192.02,"n":25884,"o":193,"t":"2025-01-10T05:00:00Z","v":1490939,"vw":196.48954},{"c":195.26,"h":196.27,"l":191.24,"n":22565,"o":195.05,"t":"2025-01-13T05:00:00Z","v":1037484,"vw":194.920169},{"c":192.6,"h":197.79,"l":189.915,"n":27658,"o":196.87,"t":"2025-01-14T05:00:00Z","v":1347990,"vw":192.789169},{"c":198.53,"h":200.415,"l":196.76,"n":29412,"o":198.07,"t":"2025-01-15T05:00:00Z","v":1489298,"vw":198.811639},{"c":199.13,"h":200.8458,"l":196.95,"n":20080,"o":198.78,"t":"2025-01-16T05:00:00Z","v":1007035,"vw":199.063473},{"c":202.83,"h":204.68,"l":200.04,"n":28542,"o":201.77,"t":"2025-01-17T05:00:00Z","v":1452298,"vw":202.686169},{"c":209.82,"h":210.91,"l":205.92,"n":31007,"o":205.92,"t":"2025-01-21T05:00:00Z","v":1851424,"vw":209.116181},{"c":212.11,"h":212.9182,"l":209.88,"n":29957,"o":210.7,"t":"2025-01-22T05:00:00Z","v":1452195,"vw":211.786809},{"c":211.74,"h":212.63,"l":209.61,"n":21716,"o":211.06,"t":"2025-01-23T05:00:00Z","v":1085001,"vw":211.279659},{"c":213.6,"h":214.42,"l":210.9,"n":21471,"o":212.05,"t":"2025-01-24T05:00:00Z","v":1177136,"vw":213.165907},{"c":211.64,"h":212.95,"l":207.9737,"n":26593,"o":209.58,"t":"2025-01-27T05:00:00Z","v":1348563,"vw":211.535304},{"c":214.7,"h":215,"l":211.2,"n":22106,"o":213.22,"t":"2025-01-28T05:00:00Z","v":990290,"vw":213.645179},{"c":216.7,"h":217.64,"l":214.44,"n":23036,"o":215.5,"t":"2025-01-29T05:00:00Z","v":1488411,"vw":216.557045},{"c":217.54,"h":219.98,"l":215.425,"n":26588,"o":218.45,"t":"2025-01-30T05:00:00Z","v":1119535,"vw":218.293708},{"c":211.37,"h":216.64,"l":210.34,"n":27689,"o":216.64,"t":"2025-01-31T05:00:00Z","v":1486771,"vw":212.272986},{"c":204.48,"h":206.1699,"l":199.48,"n":36868,"o":204.72,"t":"2025-02-03T05:00:00Z","v":1618628,"vw":204.061601},{"c":208.19,"h":209.2399,"l":204.355,"n":23719,"o":204.69,"t":"2025-02-04T05:00:00Z","v":1099143,"vw":208.010753},{"c":209.49,"h":211,"l":208.57,"n":20987,"o":210,"t":"2025-02-05T05:00:00Z","v":900400,"vw":209.826525},{"c":211,"h":212.89,"l":209.6,"n":22120,"o":210.91,"t":"2025-02-06T05:00:00Z","v":876211,"vw":211.004015},{"c":207.24,"h":212.22,"l":204.32,"n":25528,"o":210.6,"t":"2025-02-07T05:00:00Z","v":1105552,"vw":207.142028},{"c":209.36,"h":209.72,"l":206.29,"n":18958,"o":208.82,"t":"2025-02-10T05:00:00Z","v":733468,"vw":208.964256},{"c":206.4,"h":210.18,"l":205.44,"n":17745,"o":208.9,"t":"2025-02-11T05:00:00Z","v":706171,"vw":207.172533},{"c":203.87,"h":204.68,"l":200.65,"n":21180,"o":201.69,"t":"2025-02-12T05:00:00Z","v":922338,"vw":203.020642},{"c":207.06,"h":207.25,"l":203.82,"n":19921,"o":205.56,"t":"2025-02-13T05:00:00Z","v":1071554,"vw":205.988975},{"c":214.6,"h":215.43,"l":209.52,"n":27959,"o":209.71,"t":"2025-02-14T05:00:00Z","v":1127062,"vw":213.489855},{"c":217.71,"h":217.82,"l":211.91,"n":27934,"o":214.13,"t":"2025-02-18T05:00:00Z","v":1396514,"vw":215.861718},{"c":213.65,"h":215.17,"l":207.1,"n":33365,"o":214.14,"t":"2025-02-19T05:00:00Z","v":2312112,"vw":212.057021},{"c":209.33,"h":214.69,"l":207.23,"n":21930,"o":213.65,"t":"2025-02-20T05:00:00Z","v":828136,"vw":209.478482},{"c":195.18,"h":211.84,"l":194.3,"n":37969,"o":211.84,"t":"2025-02-21T05:00:00Z","v":1703726,"vw":197.538476},{"c":194.67,"h":198.05,"l":190.53,"n":31716,"o":196.55,"t":"2025-02-24T05:00:00Z","v":1465698,"vw":194.304163},{"c":196.36,"h":198.73,"l":193.34,"n":30153,"o":194.68,"t":"2025-02-25T05:00:00Z","v":1553050,"vw":196.299962},{"c":198.33,"h":203.745,"l":198,"n":26915,"o":199,"t":"2025-02-26T05:00:00Z","v":1322717,"vw":199.728873},{"c":192.28,"h":201.49,"l":191.93,"n":28387,"o":199.98,"t":"2025-02-27T05:00:00Z","v":1111374,"vw":194.083802},{"c":194.58,"h":195,"l":190.75,"n":27211,"o":191.31,"t":"2025-02-28T05:00:00Z","v":1815921,"vw":194.116645},{"c":187.69,"h":194.38,"l":186.25,"n":36247,"o":194.16,"t":"2025-03-03T05:00:00Z","v":1475738,"vw":189.531729},{"c":183.54,"h":187.57,"l":176.61,"n":41894,"o":183.19,"t":"2025-03-04T05:00:00Z","v":2060007,"vw":181.577852},{"c":187.62,"h":188.13,"l":181.5,"n":26035,"o":184,"t":"2025-03-05T05:00:00Z","v":1292627,"vw":186.092849},{"c":182.43,"h":190.215,"l":182.12,"n":30027,"o":184.46,"t":"2025-03-06T05:00:00Z","v":1355400,"vw":184.87198},{"c":188.41,"h":189.97,"l":179.38,"n":45307,"o":181.76,"t":"2025-03-07T05:00:00Z","v":2239373,"vw":186.180217},{"c":185.22,"h":192.8,"l":182.9896,"n":61353,"o":190,"t":"2025-03-10T04:00:00Z","v":3573596,"vw":185.966111},{"c":174.92,"h":187.37,"l":173.16,"n":46342,"o":184.66,"t":"2025-03-11T04:00:00Z","v":2382453,"vw":176.483298},{"c":174.9,"h":184.12,"l":173.62,"n":39236,"o":179.67,"t":"2025-03-12T04:00:00Z","v":1836823,"vw":176.197389},{"c":165.07,"h":174.865,"l":163.36,"n":35486,"o":171.93,"t":"2025-03-13T04:00:00Z","v":1970717,"vw":165.836446},{"c":167.5,"h":171.97,"l":166.4401,"n":31418,"o":168.56,"t":"2025-03-14T04:00:00Z","v":1547390,"vw":168.081614},{"c":175,"h":176.49,"l":167.25,"n":38436,"o":168.1,"t":"2025-03-17T04:00:00Z","v":2080581,"vw":173.887771},{"c":172.28,"h":176.25,"l":171.1,"n":50347,"o":171.15,"t":"2025-03-18T04:00:00Z","v":2394807,"vw":172.713891},{"c":166.27,"h":167.16,"l":149.055,"n":116575,"o":157.8,"t":"2025-03-19T04:00:00Z","v":7371245,"vw":158.92829},{"c":164.99,"h":170.33,"l":162.17,"n":58623,"o":165.06,"t":"2025-03-20T04:00:00Z","v":3047883,"vw":166.005035},{"c":163.65,"h":165.29,"l":157.1412,"n":46465,"o":161.14,"t":"2025-03-21T04:00:00Z","v":31889081,"vw":163.602205},{"c":170.3,"h":171.08,"l":165.16,"n":44700,"o":166.58,"t":"2025-03-24T04:00:00Z","v":2403207,"vw":169.050873},{"c":169.17,"h":171.29,"l":166.89,"n":32923,"o":170,"t":"2025-03-25T04:00:00Z","v":1902362,"vw":168.913797},{"c":165.36,"h":169.8838,"l":163.79,"n":26194,"o":169.3,"t":"2025-03-26T04:00:00Z","v":1278677,"vw":165.529691},{"c":164.42,"h":167.86,"l":162.82,"n":27521,"o":163.88,"t":"2025-03-27T04:00:00Z","v":1334012,"vw":165.378926},{"c":158.98,"h":164.35,"l":158.08,"n":41098,"o":163.1,"t":"2025-03-28T04:00:00Z","v":2284180,"vw":159.534196},{"c":158.1,"h":159.72,"l":153.7446,"n":38974,"o":155.46,"t":"2025-03-31T04:00:00Z","v":2071817,"vw":157.411945},{"c":158.87,"h":160.73,"l":155.67,"n":33704,"o":157.52,"t":"2025-04-01T04:00:00Z","v":1604698,"vw":158.743293},{"c":165.01,"h":166.34,"l":156.53,"n":39374,"o":156.63,"t":"2025-04-02T04:00:00Z","v":2217254,"vw":164.177714},{"c":138.86,"h":143.17,"l":134.2701,"n":92264,"o":142.35,"t":"2025-04-03T04:00:00Z","v":5651649,"vw":138.575176},{"c":141.68,"h":150.56,"l":130.07,"n":105959,"o":131.56,"t":"2025-04-04T04:00:00Z","v":6800930,"vw":142.238946},{"c":145.09,"h":152.92,"l":136.99,"n":77262,"o":140.54,"t":"2025-04-07T04:00:00Z","v":5079556,"vw":144.599679},{"c":139.21,"h":152.81,"l":136.52,"n":72238,"o":149.5,"t":"2025-04-08T04:00:00Z","v":4344111,"vw":142.276319},{"c":158.25,"h":160.89,"l":133.57,"n":76086,"o":138.01,"t":"2025-04-09T04:00:00Z","v":4826888,"vw":150.835038},{"c":147.89,"h":153.22,"l":143.105,"n":54523,"o":153.22,"t":"2025-04-10T04:00:00Z","v":2883181,"vw":148.053262},{"c":148.25,"h":149.31,"l":142.16,"n":35834,"o":147.89,"t":"2025-04-11T04:00:00Z","v":1802891,"vw":146.622206},{"c":145.26,"h":155.71,"l":144.2,"n":34115,"o":151.94,"t":"2025-04-14T04:00:00Z","v":1678356,"vw":146.663714},{"c":142.9,"h":147,"l":142.24,"n":28644,"o":144.85,"t":"2025-04-15T04:00:00Z","v":1565065,"vw":143.475699},{"c":137.62,"h":142.3174,"l":136.25,"n":33353,"o":141.14,"t":"2025-04-16T04:00:00Z","v":1714645,"vw":138.43436},{"c":139.21,"h":140.15,"l":136.49,"n":25818,"o":138.21,"t":"2025-04-17T04:00:00Z","v":1236307,"vw":138.812553},{"c":137.87,"h":138.87,"l":134.44,"n":28976,"o":137.07,"t":"2025-04-21T04:00:00Z","v":1633991,"vw":136.714183},{"c":141.93,"h":144.8006,"l":139.42,"n":31515,"o":139.42,"t":"2025-04-22T04:00:00Z","v":1869976,"vw":141.957975},{"c":145.88,"h":156.51,"l":145.315,"n":33182,"o":148.44,"t":"2025-04-23T04:00:00Z","v":1816612,"vw":148.531455},{"c":151.4,"h":151.69,"l":144.98,"n":27654,"o":145.82,"t":"2025-04-24T04:00:00Z","v":1288476,"vw":150.525411},{"c":151.19,"h":153.225,"l":149.62,"n":29635,"o":152.55,"t":"2025-04-25T04:00:00Z","v":1391833,"vw":151.271056},{"c":152.54,"h":154.36,"l":149.76,"n":26169,"o":153.33,"t":"2025-04-28T04:00:00Z","v":1260456,"vw":152.017665},{"c":153.4,"h":153.86,"l":150.81,"n":25136,"o":151.06,"t":"2025-04-29T04:00:00Z","v":1170088,"vw":152.900368},{"c":154.47,"h":154.89,"l":148.2066,"n":24241,"o":150.53,"t":"2025-04-30T04:00:00Z","v":1631812,"vw":153.49954},{"c":155.82,"h":159.08,"l":155.5444,"n":31565,"o":157.99,"t":"2025-05-01T04:00:00Z","v":1610322,"vw":156.795431},{"c":160.56,"h":162.1,"l":157.545,"n":30705,"o":158.46,"t":"2025-05-02T04:00:00Z","v":1485435,"vw":160.224777},{"c":158.39,"h":159.84,"l":157.1,"n":25865,"o":158.38,"t":"2025-05-05T04:00:00Z","v":1219234,"vw":158.355593},{"c":154.41,"h":157.28,"l":154.08,"n":26289,"o":155.83,"t":"2025-05-06T04:00:00Z","v":1335313,"vw":154.958393},{"c":157.64,"h":158.465,"l":154.7,"n":24971,"o":155.7,"t":"2025-05-07T04:00:00Z","v":1434557,"vw":157.455035},{"c":160.89,"h":162.14,"l":157.58,"n":29846,"o":160.04,"t":"2025-05-08T04:00:00Z","v":1535140,"vw":160.726188},{"c":160.31,"h":161.99,"l":159.035,"n":22193,"o":161.19,"t":"2025-05-09T04:00:00Z","v":989055,"vw":160.498072},{"c":173.8,"h":180.07,"l":171.83,"n":44069,"o":173.26,"t":"2025-05-12T04:00:00Z","v":2165203,"vw":174.619581},{"c":174.44,"h":176.19,"l":172.98,"n":32788,"o":176.08,"t":"2025-05-13T04:00:00Z","v":1779255,"vw":174.843553},{"c":171.62,"h":175.9099,"l":171.24,"n":32033,"o":173.08,"t":"2025-05-14T04:00:00Z","v":1689339,"vw":172.859709},{"c":171.67,"h":172.59,"l":168.28,"n":19936,"o":168.28,"t":"2025-05-15T04:00:00Z","v":895607,"vw":171.33722},{"c":173.84,"h":175.05,"l":170.74,"n":27694,"o":172.2,"t":"2025-05-16T04:00:00Z","v":1393993,"vw":173.808875},{"c":174.28,"h":175.2918,"l":168.595,"n":34899,"o":169.41,"t":"2025-05-19T04:00:00Z","v":1533487,"vw":173.584039},{"c":172.52,"h":177.29,"l":171.93,"n":41625,"o":173.87,"t":"2025-05-20T04:00:00Z","v":2096442,"vw":173.650611},{"c":167.92,"h":171.465,"l":167.28,"n":42427,"o":170.29,"t":"2025-05-21T04:00:00Z","v":2063093,"vw":168.894067},{"c":160.39,"h":162.629,"l":147.3901,"n":102368,"o":156.5,"t":"2025-05-22T04:00:00Z","v":6667375,"vw":156.784466},{"c":157.85,"h":161.5998,"l":157.2225,"n":45098,"o":158.13,"t":"2025-05-23T04:00:00Z","v":2125253,"vw":158.908069},{"c":166.83,"h":166.83,"l":158.7035,"n":45964,"o":160.64,"t":"2025-05-27T04:00:00Z","v":2573264,"vw":164.71412},{"c":164.51,"h":168.33,"l":164.19,"n":45932,"o":167.05,"t":"2025-05-28T04:00:00Z","v":2084018,"vw":165.626363},{"c":164.51,"h":166.67,"l":162.35,"n":38277,"o":165.83,"t":"2025-05-29T04:00:00Z","v":1978455,"vw":164.279763},{"c":161.76,"h":164.39,"l":161.16,"n":34155,"o":163.54,"t":"2025-05-30T04:00:00Z","v":2532692,"vw":162.138666},{"c":158.22,"h":161.27,"l":154.19,"n":51154,"o":160.89,"t":"2025-06-02T04:00:00Z","v":2714144,"vw":157.333569},{"c":161.54,"h":162.48,"l":158.235,"n":31135,"o":158.35,"t":"2025-06-03T04:00:00Z","v":1369144,"vw":161.227007},{"c":159.97,"h":162.43,"l":159.885,"n":28825,"o":161.17,"t":"2025-06-04T04:00:00Z","v":1524201,"vw":160.541722},{"c":157.98,"h":160.83,"l":156.37,"n":37198,"o":159.6,"t":"2025-06-05T04:00:00Z","v":1849452,"vw":158.518611},{"c":157.8,"h":160.51,"l":157.16,"n":30188,"o":159.5,"t":"2025-06-06T04:00:00Z","v":1291979,"vw":158.413677},{"c":156.74,"h":159.23,"l":156.72,"n":31398,"o":159.23,"t":"2025-06-09T04:00:00Z","v":1629368,"vw":157.389565},{"c":158.1,"h":159.03,"l":156.4,"n":28371,"o":159.03,"t":"2025-06-10T04:00:00Z","v":1230707,"vw":157.985134},{"c":155.58,"h":162.555,"l":155.44,"n":29824,"o":160.3,"t":"2025-06-11T04:00:00Z","v":1393196,"vw":157.515324},{"c":154.81,"h":155.94,"l":152.99,"n":25668,"o":155.53,"t":"2025-06-12T04:00:00Z","v":1158016,"vw":154.833675},{"c":153.96,"h":161.1999,"l":152.2,"n":40557,"o":153.82,"t":"2025-06-13T04:00:00Z","v":2159008,"vw":154.942438},{"c":158.15,"h":158.36,"l":155.3,"n":35940,"o":156.16,"t":"2025-06-16T04:00:00Z","v":1672821,"vw":157.546392},{"c":156.93,"h":161.13,"l":156.07,"n":33664,"o":156.95,"t":"2025-06-17T04:00:00Z","v":1659789,"vw":157.868832},{"c":160.44,"h":163,"l":155.835,"n":37517,"o":157.45,"t":"2025-06-18T04:00:00Z","v":1984163,"vw":160.534052},{"c":158.84,"h":162.66,"l":158.46,"n":34399,"o":160.97,"t":"2025-06-20T04:00:00Z","v":3326716,"vw":159.178},{"c":157.89,"h":158.565,"l":154.11,"n":31989,"o":157.05,"t":"2025-06-23T04:00:00Z","v":1528458,"vw":157.22053},{"c":157.88,"h":159.57,"l":155.9,"n":27796,"o":159.19,"t":"2025-06-24T04:00:00Z","v":1150154,"vw":157.69524},{"c":158.9,"h":159.12,"l":156.7,"n":29756,"o":158.57,"t":"2025-06-25T04:00:00Z","v":1410139,"vw":158.540812},{"c":161.93,"h":162.26,"l":158.41,"n":28351,"o":159.48,"t":"2025-06-26T04:00:00Z","v":1221503,"vw":161.396397},{"c":164.22,"h":165.41,"l":161.965,"n":30267,"o":162.66,"t":"2025-06-27T04:00:00Z","v":2786450,"vw":164.029902},{"c":163.37,"h":165.37,"l":161.63,"n":29600,"o":164.74,"t":"2025-06-30T04:00:00Z","v":1697546,"vw":163.141614},{"c":169.19,"h":172.64,"l":162.4,"n":37228,"o":163.37,"t":"2025-07-01T04:00:00Z","v":1426115,"vw":169.302969},{"c":173.18,"h":174.275,"l":169.215,"n":35679,"o":169.64,"t":"2025-07-02T04:00:00Z","v":1608837,"vw":172.805046},{"c":173.19,"h":173.95,"l":171.95,"n":16074,"o":172.6,"t":"2025-07-03T04:00:00Z","v":746331,"vw":173.094251},{"c":169.21,"h":172.755,"l":168.14,"n":24560,"o":172.49,"t":"2025-07-07T04:00:00Z","v":1025170,"vw":169.626518},{"c":169.21,"h":170.82,"l":165.19,"n":27514,"o":169.63,"t":"2025-07-08T04:00:00Z","v":1293233,"vw":168.797715},{"c":173.73,"h":174.07,"l":168.44,"n":21758,"o":170.76,"t":"2025-07-09T04:00:00Z","v":921442,"vw":172.694974},{"c":176.5,"h":178.17,"l":173.79,"n":28280,"o":174.14,"t":"2025-07-10T04:00:00Z","v":1202377,"vw":176.870824},{"c":174.82,"h":176.39,"l":174.4,"n":20476,"o":174.4,"t":"2025-07-11T04:00:00Z","v":837574,"vw":175.188389},{"c":170.46,"h":175.68,"l":169.99,"n":23804,"o":173.89,"t":"2025-07-14T04:00:00Z","v":1006525,"vw":171.285499},{"c":163.62,"h":172.2,"l":163.53,"n":30956,"o":171,"t":"2025-07-15T04:00:00Z","v":1537548,"vw":165.911708},{"c":165.01,"h":165.54,"l":161.76,"n":24347,"o":164.53,"t":"2025-07-16T04:00:00Z","v":1084751,"vw":164.421838},{"c":170.2,"h":171.32,"l":165.58,"n":32034,"o":165.58,"t":"2025-07-17T04:00:00Z","v":1345993,"vw":169.626474},{"c":170.39,"h":171.13,"l":169.36,"n":22357,"o":171.13,"t":"2025-07-18T04:00:00Z","v":1082277,"vw":170.348044},{"c":172.2,"h":174.74,"l":170.23,"n":23632,"o":171.73,"t":"2025-07-21T04:00:00Z","v":966901,"vw":172.627792},{"c":178.61,"h":179.33,"l":173.2,"n":25137,"o":173.91,"t":"2025-07-22T04:00:00Z","v":1054126,"vw":178.113573},{"c":183.65,"h":185.28,"l":181.21,"n":29445,"o":183.09,"t":"2025-07-23T04:00:00Z","v":1379476,"vw":183.220775},{"c":180.54,"h":183.96,"l":179.26,"n":24389,"o":182,"t":"2025-07-24T04:00:00Z","v":1051586,"vw":180.884072},{"c":181.71,"h":182.49,"l":180.21,"n":20173,"o":181.9,"t":"2025-07-25T04:00:00Z","v":818202,"vw":181.672356},{"c":188.23,"h":188.905,"l":181.32,"n":26570,"o":182.88,"t":"2025-07-28T04:00:00Z","v":1232431,"vw":187.44988},{"c":187.11,"h":188.56,"l":184.26,"n":25250,"o":188.56,"t":"2025-07-29T04:00:00Z","v":1173339,"vw":186.518813},{"c":190.53,"h":192.38,"l":186.72,"n":38268,"o":188.29,"t":"2025-07-30T04:00:00Z","v":1948946,"vw":189.954736},{"c":187.05,"h":191.33,"l":186.04,"n":28895,"o":189.89,"t":"2025-07-31T04:00:00Z","v":1328412,"vw":187.726383},{"c":187.67,"h":189.45,"l":181.51,"n":30016,"o":184.2,"t":"2025-08-01T04:00:00Z","v":1407353,"vw":186.910447},{"c":200.52,"h":201.1,"l":191.72,"n":37666,"o":191.72,"t":"2025-08-04T04:00:00Z","v":1712876,"vw":198.617486},{"c":203.78,"h":204.59,"l":198.98,"n":28468,"o":201.66,"t":"2025-08-05T04:00:00Z","v":1225771,"vw":202.833649},{"c":200.75,"h":205.35,"l":200.48,"n":27132,"o":202.82,"t":"2025-08-06T04:00:00Z","v":1187754,"vw":202.174778},{"c":199.6,"h":206.37,"l":197.57,"n":28334,"o":204.54,"t":"2025-08-07T04:00:00Z","v":1261440,"vw":199.760154},{"c":199.42,"h":201.16,"l":197.78,"n":23838,"o":201.04,"t":"2025-08-08T04:00:00Z","v":1075637,"vw":199.434595},{"c":200,"h":201,"l":197.23,"n":26005,"o":200.15,"t":"2025-08-11T04:00:00Z","v":1061750,"vw":199.831542},{"c":206.97,"h":207.35,"l":201.67,"n":29840,"o":202.22,"t":"2025-08-12T04:00:00Z","v":1394682,"vw":206.117451},{"c":210.2,"h":210.59,"l":206.31,"n":41027,"o":207.7,"t":"2025-08-13T04:00:00Z","v":2179755,"vw":209.508087},{"c":205.44,"h":206.84,"l":202.93,"n":27452,"o":205.06,"t":"2025-08-14T04:00:00Z","v":1340441,"vw":205.190433},{"c":203.23,"h":206.48,"l":202.76,"n":24518,"o":206.48,"t":"2025-08-15T04:00:00Z","v":1036476,"vw":203.583633},{"c":201.65,"h":203.06,"l":199.84,"n":24904,"o":202.42,"t":"2025-08-18T04:00:00Z","v":1179863,"vw":201.465088},{"c":202.69,"h":206.01,"l":201.49,"n":24928,"o":202.6,"t":"2025-08-19T04:00:00Z","v":1410298,"vw":203.317341},{"c":199.27,"h":202.0741,"l":197.93,"n":29451,"o":200.5,"t":"2025-08-20T04:00:00Z","v":1212345,"vw":199.67388},{"c":197.21,"h":198.015,"l":194.31,"n":26453,"o":197.1,"t":"2025-08-21T04:00:00Z","v":1093126,"vw":196.385607},{"c":203.42,"h":204.52,"l":197.61,"n":34664,"o":198.25,"t":"2025-08-22T04:00:00Z","v":1770980,"vw":203.250585},{"c":197.96,"h":200.665,"l":193.9,"n":37515,"o":196.1,"t":"2025-08-25T04:00:00Z","v":1647010,"vw":198.335982},{"c":197.93,"h":200.42,"l":193.88,"n":50802,"o":198.74,"t":"2025-08-26T04:00:00Z","v":2974265,"vw":197.33837},{"c":192.17,"h":205,"l":191.34,"n":53020,"o":204.01,"t":"2025-08-27T04:00:00Z","v":2773350,"vw":194.818733},{"c":188.06,"h":194.51,"l":186.33,"n":37845,"o":193.495,"t":"2025-08-28T04:00:00Z","v":1694948,"vw":188.47281},{"c":188.19,"h":188.72,"l":186.01,"n":31435,"o":187.44,"t":"2025-08-29T04:00:00Z","v":1608246,"vw":187.741213},{"c":191.96,"h":191.96,"l":186,"n":28977,"o":187.45,"t":"2025-09-02T04:00:00Z","v":1288995,"vw":190.686172},{"c":192.13,"h":194.14,"l":190.68,"n":22612,"o":190.7,"t":"2025-09-03T04:00:00Z","v":920695,"vw":191.998625},{"c":202.91,"h":203.26,"l":192.4,"n":33255,"o":192.4,"t":"2025-09-04T04:00:00Z","v":1333659,"vw":201.631287},{"c":202.42,"h":206.4,"l":199.95,"n":27118,"o":204.35,"t":"2025-09-05T04:00:00Z","v":1122339,"vw":202.661394},{"c":203.26,"h":204.36,"l":201.79,"n":26842,"o":202.48,"t":"2025-09-08T04:00:00Z","v":1193926,"vw":203.293103},{"c":202.64,"h":203.06,"l":200.025,"n":19028,"o":202.18,"t":"2025-09-09T04:00:00Z","v":687211,"vw":202.091212},{"c":202.67,"h":203.92,"l":201,"n":18888,"o":202.08,"t":"2025-09-10T04:00:00Z","v":796428,"vw":202.41056},{"c":203.52,"h":205.17,"l":202.96,"n":25961,"o":203.54,"t":"2025-09-11T04:00:00Z","v":848790,"vw":203.91646},{"c":196.95,"h":203.23,"l":195.78,"n":22706,"o":200.9,"t":"2025-09-12T04:00:00Z","v":741324,"vw":197.505081},{"c":201.07,"h":201.39,"l":196.1,"n":24669,"o":197.09,"t":"2025-09-15T04:00:00Z","v":893769,"vw":200.257804},{"c":196.06,"h":201.38,"l":193.62,"n":28670,"o":201,"t":"2025-09-16T04:00:00Z","v":958570,"vw":196.158856},{"c":196.61,"h":203.1,"l":195.95,"n":27623,"o":197.4,"t":"2025-09-17T04:00:00Z","v":918625,"vw":198.309067},{"c":199.62,"h":200.0375,"l":195.945,"n":25059,"o":196.91,"t":"2025-09-18T04:00:00Z","v":978516,"vw":198.926144},{"c":198.25,"h":200.25,"l":195.14,"n":27520,"o":200,"t":"2025-09-19T04:00:00Z","v":2629087,"vw":198.183074},{"c":196.66,"h":197.85,"l":195.08,"n":22397,"o":197.58,"t":"2025-09-22T04:00:00Z","v":888375,"vw":196.596438},{"c":200.38,"h":201.99,"l":197.3,"n":29330,"o":198.6,"t":"2025-09-23T04:00:00Z","v":1557127,"vw":200.275508},{"c":200.39,"h":201.28,"l":198.005,"n":23319,"o":198.13,"t":"2025-09-24T04:00:00Z","v":1117071,"vw":199.994898},{"c":201.11,"h":202.31,"l":196.24,"n":27845,"o":197.94,"t":"2025-09-25T04:00:00Z","v":1216526,"vw":200.356176},{"c":201.35,"h":202.45,"l":196,"n":25584,"o":197.07,"t":"2025-09-26T04:00:00Z","v":880780,"vw":200.28722},{"c":191.98,"h":197.5075,"l":191.379,"n":41223,"o":196.97,"t":"2025-09-29T04:00:00Z","v":1542825,"vw":192.798172},{"c":195.45,"h":197.24,"l":192,"n":26170,"o":192,"t":"2025-09-30T04:00:00Z","v":1118842,"vw":194.906135},{"c":195.3,"h":197.35,"l":192.82,"n":24168,"o":196.24,"t":"2025-10-01T04:00:00Z","v":849673,"vw":194.614577},{"c":196.14,"h":196.17,"l":192.965,"n":23439,"o":195.4,"t":"2025-10-02T04:00:00Z","v":823741,"vw":195.603309},{"c":199.43,"h":203.71,"l":196.47,"n":28328,"o":196.5,"t":"2025-10-03T04:00:00Z","v":987830,"vw":200.413066},{"c":196.15,"h":199.095,"l":195.51,"n":23404,"o":199,"t":"2025-10-06T04:00:00Z","v":969521,"vw":197.077198},{"c":189.06,"h":196.09,"l":188.84,"n":35030,"o":195.87,"t":"2025-10-07T04:00:00Z","v":1512633,"vw":189.852018},{"c":191.11,"h":191.47,"l":188.32,"n":23824,"o":189.88,"t":"2025-10-08T04:00:00Z","v":982403,"vw":190.555699},{"c":189.29,"h":191.19,"l":187.44,"n":28821,"o":190.95,"t":"2025-10-09T04:00:00Z","v":1271498,"vw":189.374637},{"c":181.45,"h":192.27,"l":181.13,"n":39350,"o":190.87,"t":"2025-10-10T04:00:00Z","v":1936621,"vw":185.056495},{"c":190,"h":190.56,"l":184.03,"n":22743,"o":184.88,"t":"2025-10-13T04:00:00Z","v":882430,"vw":189.134177},{"c":191.5,"h":192.73,"l":185.105,"n":24844,"o":187.67,"t":"2025-10-14T04:00:00Z","v":968639,"vw":190.541668},{"c":190.06,"h":193.79,"l":190.01,"n":17977,"o":192.62,"t":"2025-10-15T04:00:00Z","v":596960,"vw":190.847665},{"c":187.5,"h":191.59,"l":185.755,"n":23208,"o":191.59,"t":"2025-10-16T04:00:00Z","v":901519,"vw":187.975271},{"c":185.36,"h":188.65,"l":184.7185,"n":18680,"o":186.68,"t":"2025-10-17T04:00:00Z","v":752861,"vw":185.822676},{"c":189.83,"h":190.83,"l":186.18,"n":19121,"o":186.18,"t":"2025-10-20T04:00:00Z","v":911499,"vw":189.779524},{"c":190.91,"h":191.45,"l":187.3,"n":19932,"o":188.74,"t":"2025-10-21T04:00:00Z","v":847952,"vw":190.553483},{"c":187.99,"h":191.32,"l":186.895,"n":20292,"o":191.16,"t":"2025-10-22T04:00:00Z","v":809233,"vw":188.340777},{"c":188.03,"h":188.61,"l":185.13,"n":19691,"o":187.36,"t":"2025-10-23T04:00:00Z","v":684559,"vw":187.63879},{"c":189.09,"h":191.91,"l":189,"n":17791,"o":190.21,"t":"2025-10-24T04:00:00Z","v":560177,"vw":189.736509},{"c":192.86,"h":194.934,"l":191.2,"n":20764,"o":191.37,"t":"2025-10-27T04:00:00Z","v":720793,"vw":192.764308},{"c":199.63,"h":203.78,"l":194.735,"n":30421,"o":197.09,"t":"2025-10-28T04:00:00Z","v":1126654,"vw":199.490824},{"c":195.49,"h":203.63,"l":194.405,"n":31407,"o":197.89,"t":"2025-10-29T04:00:00Z","v":1299592,"vw":197.606049},{"c":198.28,"h":201.21,"l":191.46,"n":30291,"o":194.3,"t":"2025-10-30T04:00:00Z","v":1340361,"vw":198.606767},{"c":194.34,"h":199.04,"l":193.72,"n":25655,"o":197.38,"t":"2025-10-31T04:00:00Z","v":1022096,"vw":195.055846},{"c":192.62,"h":193.84,"l":189.26,"n":24891,"o":193.55,"t":"2025-11-03T05:00:00Z","v":930719,"vw":192.077509},{"c":193.99,"h":194.78,"l":189.4065,"n":24216,"o":190.13,"t":"2025-11-04T05:00:00Z","v":912260,"vw":193.548721},{"c":198.96,"h":201.75,"l":193.06,"n":27288,"o":193.06,"t":"2025-11-05T05:00:00Z","v":909343,"vw":198.243634},{"c":191.87,"h":199.89,"l":191.22,"n":28130,"o":198.08,"t":"2025-11-06T05:00:00Z","v":1041890,"vw":193.139666},{"c":196.95,"h":198.1,"l":191.95,"n":20152,"o":192.05,"t":"2025-11-07T05:00:00Z","v":752191,"vw":196.310689},{"c":194.65,"h":199.4815,"l":189.43,"n":23609,"o":197.14,"t":"2025-11-10T05:00:00Z","v":782307,"vw":194.192638},{"c":191.49,"h":194.79,"l":190.96,"n":19676,"o":194.63,"t":"2025-11-11T05:00:00Z","v":664204,"vw":192.242283},{"c":191.89,"h":194.41,"l":191.27,"n":24540,"o":192.85,"t":"2025-11-12T05:00:00Z","v":910407,"vw":192.275523},{"c":186.47,"h":194.49,"l":186.21,"n":22282,"o":191.26,"t":"2025-11-13T05:00:00Z","v":777537,"vw":187.77824},{"c":182.24,"h":186.27,"l":181.73,"n":31084,"o":184.31,"t":"2025-11-14T05:00:00Z","v":1476371,"vw":183.56988},{"c":181.32,"h":184.22,"l":179.7325,"n":30131,"o":181.06,"t":"2025-11-17T05:00:00Z","v":1403597,"vw":181.605365},{"c":180.75,"h":182.13,"l":176.135,"n":42000,"o":177.7,"t":"2025-11-18T05:00:00Z","v":1853757,"vw":179.803681},{"c":174.62,"h":188.32,"l":170.13,"n":61544,"o":180,"t":"2025-11-19T05:00:00Z","v":3348484,"vw":177.425668},{"c":172.55,"h":180.59,"l":172.45,"n":43823,"o":176.17,"t":"2025-11-20T05:00:00Z","v":2014446,"vw":176.039408},{"c":177.93,"h":182.13,"l":172.96,"n":40384,"o":173.49,"t":"2025-11-21T05:00:00Z","v":2077443,"vw":178.959901},{"c":173.73,"h":178.465,"l":173.1549,"n":40404,"o":178.21,"t":"2025-11-24T05:00:00Z","v":2518318,"vw":175.148932},{"c":179.58,"h":181.67,"l":174.63,"n":31822,"o":175.53,"t":"2025-11-25T05:00:00Z","v":1414208,"vw":179.950263},{"c":181.12,"h":184.02,"l":179.58,"n":22509,"o":179.58,"t":"2025-11-26T05:00:00Z","v":968974,"vw":181.996708},{"c":180.01,"h":181.7,"l":178.3001,"n":11200,"o":180.32,"t":"2025-11-28T05:00:00Z","v":431454,"vw":180.2693},{"c":182.44,"h":184.72,"l":176.52,"n":25894,"o":177.63,"t":"2025-12-01T05:00:00Z","v":1187207,"vw":181.732359},{"c":178.06,"h":183.555,"l":176.4,"n":27566,"o":182.61,"t":"2025-12-02T05:00:00Z","v":1349908,"vw":178.418632},{"c":178.34,"h":181.21,"l":178.15,"n":25495,"o":179,"t":"2025-12-03T05:00:00Z","v":1233022,"vw":179.240704},{"c":176.66,"h":179.575,"l":175.22,"n":24107,"o":178.2,"t":"2025-12-04T05:00:00Z","v":1131824,"vw":177.006511},{"c":179.36,"h":181.6,"l":176.83,"n":23973,"o":177.17,"t":"2025-12-05T05:00:00Z","v":1005956,"vw":179.758362},{"c":179.45,"h":181.98,"l":178.51,"n":28394,"o":179.64,"t":"2025-12-08T05:00:00Z","v":1080298,"vw":179.907059},{"c":180.48,"h":182.375,"l":178.49,"n":26465,"o":178.49,"t":"2025-12-09T05:00:00Z","v":1183257,"vw":180.200537},{"c":187.1,"h":189,"l":180.445,"n":32526,"o":180.83,"t":"2025-12-10T05:00:00Z","v":1494167,"vw":185.685299},{"c":189.28,"h":190.98,"l":186.675,"n":27286,"o":189.25,"t":"2025-12-11T05:00:00Z","v":1203805,"vw":189.361956},{"c":187.59,"h":191.81,"l":183.175,"n":33567,"o":189.97,"t":"2025-12-12T05:00:00Z","v":1550982,"vw":186.472584},{"c":185.43,"h":190.73,"l":185.26,"n":25224,"o":188.75,"t":"2025-12-15T05:00:00Z","v":1244295,"vw":186.00327},{"c":185.51,"h":187.14,"l":183.95,"n":25021,"o":186.46,"t":"2025-12-16T05:00:00Z","v":1388817,"vw":185.501201},{"c":185.69,"h":187.93,"l":183.905,"n":24731,"o":186.75,"t":"2025-12-17T05:00:00Z","v":1090698,"vw":185.639898},{"c":189.36,"h":196.835,"l":188.89,"n":31548,"o":189.14,"t":"2025-12-18T05:00:00Z","v":1532985,"vw":191.486344},{"c":190.88,"h":192.17,"l":187.237,"n":25937,"o":189.32,"t":"2025-12-19T05:00:00Z","v":3556150,"vw":190.720647},{"c":191.09,"h":191.23,"l":188.12,"n":22296,"o":190.79,"t":"2025-12-22T05:00:00Z","v":955828,"vw":190.387381},{"c":188.11,"h":191.99,"l":186.43,"n":22076,"o":191.03,"t":"2025-12-23T05:00:00Z","v":1005871,"vw":188.126051},{"c":189.47,"h":190.13,"l":187.4,"n":9992,"o":187.4,"t":"2025-12-24T05:00:00Z","v":370011,"vw":189.368824},{"c":188.59,"h":189.2835,"l":186.61,"n":16573,"o":188.7,"t":"2025-12-26T05:00:00Z","v":498929,"vw":188.230615},{"c":187.14,"h":188.7199,"l":186.08,"n":18921,"o":187,"t":"2025-12-29T05:00:00Z","v":703181,"vw":187.075448},{"c":181.4,"h":186.9,"l":181.28,"n":21676,"o":186.695,"t":"2025-12-30T05:00:00Z","v":711349,"vw":182.321524},{"c":178.59,"h":181.95,"l":178.52,"n":20908,"o":180.9,"t":"2025-12-31T05:00:00Z","v":867258,"vw":179.155876},{"c":187.85,"h":188.99,"l":181.44,"n":35047,"o":182.68,"t":"2026-01-02T05:00:00Z","v":1687703,"vw":186.769533},{"c":191.76,"h":196,"l":185.53,"n":33053,"o":187.52,"t":"2026-01-05T05:00:00Z","v":1277554,"vw":193.026765},{"c":197,"h":197.765,"l":189.26,"n":31891,"o":190.26,"t":"2026-01-06T05:00:00Z","v":1423033,"vw":195.478382},{"c":191.84,"h":199.65,"l":191.5505,"n":22706,"o":197.55,"t":"2026-01-07T05:00:00Z","v":881274,"vw":193.045598},{"c":197.81,"h":200.95,"l":188.745,"n":25821,"o":189.89,"t":"2026-01-08T05:00:00Z","v":1106721,"vw":197.369596},{"c":199.04,"h":202.28,"l":193.49,"n":28112,"o":200.01,"t":"2026-01-09T05:00:00Z","v":1118952,"vw":198.799411},{"c":206.26,"h":206.61,"l":194.95,"n":26672,"o":197.1,"t":"2026-01-12T05:00:00Z","v":1089959,"vw":203.956605},{"c":208.08,"h":212.2,"l":206.78,"n":31782,"o":206.98,"t":"2026-01-13T05:00:00Z","v":1178672,"vw":209.086828},{"c":206.65,"h":208.9,"l":203.92,"n":26498,"o":205.16,"t":"2026-01-14T05:00:00Z","v":1086301,"vw":206.886924},{"c":210,"h":210.93,"l":204.59,"n":27059,"o":206.04,"t":"2026-01-15T05:00:00Z","v":1282955,"vw":209.337715},{"c":211.51,"h":212.1,"l":208.33,"n":23192,"o":209.96,"t":"2026-01-16T05:00:00Z","v":1031103,"vw":210.646289},{"c":205.89,"h":211.55,"l":205.24,"n":28396,"o":208.1,"t":"2026-01-20T05:00:00Z","v":1004127,"vw":207.050698},{"c":215.54,"h":217.16,"l":205.71,"n":26878,"o":207,"t":"2026-01-21T05:00:00Z","v":1062738,"vw":213.933036},{"c":210,"h":219.54,"l":209.52,"n":27423,"o":216.48,"t":"2026-01-22T05:00:00Z","v":1163403,"vw":211.309905},{"c":204.5,"h":208.7,"l":202.22,"n":25172,"o":208.13,"t":"2026-01-23T05:00:00Z","v":950564,"vw":204.361855},{"c":204.67,"h":205.54,"l":201.28,"n":20202,"o":204.25,"t":"2026-01-26T05:00:00Z","v":633245,"vw":204.361562},{"c":208.25,"h":210.3,"l":205.99,"n":23817,"o":207.87,"t":"2026-01-27T05:00:00Z","v":795633,"vw":208.491173},{"c":205.72,"h":210.61,"l":202.765,"n":19897,"o":208.99,"t":"2026-01-28T05:00:00Z","v":646176,"vw":205.568258},{"c":205.66,"h":209.8338,"l":204.11,"n":19220,"o":207.24,"t":"2026-01-29T05:00:00Z","v":719953,"vw":205.907307},{"c":204.65,"h":208.755,"l":201.53,"n":24190,"o":205.21,"t":"2026-01-30T05:00:00Z","v":1050210,"vw":204.751931},{"c":214.03,"h":214.38,"l":203.62,"n":34958,"o":204.69,"t":"2026-02-02T05:00:00Z","v":1304570,"vw":211.914078},{"c":216.03,"h":220.93,"l":212.8,"n":37201,"o":214.05,"t":"2026-02-03T05:00:00Z","v":1048096,"vw":216.480163},{"c":215.83,"h":221.81,"l":212.57,"n":29369,"o":218.28,"t":"2026-02-04T05:00:00Z","v":968001,"vw":216.600095},{"c":212.49,"h":215.785,"l":209,"n":26313,"o":215.34,"t":"2026-02-05T05:00:00Z","v":963691,"vw":212.07571},{"c":220.67,"h":221.19,"l":213.455,"n":22965,"o":214.29,"t":"2026-02-06T05:00:00Z","v":793999,"vw":219.509876},{"c":217.57,"h":221.68,"l":217.53,"n":22956,"o":218.7,"t":"2026-02-09T05:00:00Z","v":884662,"vw":218.729819},{"c":216.78,"h":220.51,"l":215.5,"n":20004,"o":217.48,"t":"2026-02-10T05:00:00Z","v":788372,"vw":217.632543},{"c":213.16,"h":221,"l":213.15,"n":29359,"o":218.22,"t":"2026-02-11T05:00:00Z","v":1321469,"vw":214.813195},{"c":206.79,"h":219.18,"l":206.68,"n":30236,"o":214.6,"t":"2026-02-12T05:00:00Z","v":1076136,"vw":209.514328},{"c":214.57,"h":214.58,"l":204.42,"n":25252,"o":211.14,"t":"2026-02-13T05:00:00Z","v":1258252,"vw":211.631913},{"c":211.82,"h":216.29,"l":206.78,"n":23302,"o":216.15,"t":"2026-02-17T05:00:00Z","v":1038360,"vw":210.676547},{"c":213.96,"h":216.61,"l":210.23,"n":21426,"o":211,"t":"2026-02-18T05:00:00Z","v":769049,"vw":214.010225},{"c":210.82,"h":211.76,"l":203.71,"n":21659,"o":209.395,"t":"2026-02-19T05:00:00Z","v":900744,"vw":209.67293},{"c":214.86,"h":222,"l":210.16,"n":25718,"o":210.16,"t":"2026-02-20T05:00:00Z","v":1206018,"vw":214.938458},{"c":201.88,"h":211.78,"l":201.79,"n":27946,"o":211.78,"t":"2026-02-23T05:00:00Z","v":1085685,"vw":203.275874},{"c":208.97,"h":209.93,"l":201.345,"n":21336,"o":202.78,"t":"2026-02-24T05:00:00Z","v":680510,"vw":208.015032},{"c":209.22,"h":209.7,"l":203.5583,"n":19400,"o":209.42,"t":"2026-02-25T05:00:00Z","v":736786,"vw":207.80186},{"c":211.38,"h":214.24,"l":209.58,"n":20647,"o":211,"t":"2026-02-26T05:00:00Z","v":704963,"vw":211.377591},{"c":205.65,"h":208.56,"l":202.68,"n":26135,"o":207.3,"t":"2026-02-27T05:00:00Z","v":1337641,"vw":205.709929},{"c":201.34,"h":203.95,"l":196.69,"n":23264,"o":201.03,"t":"2026-03-02T05:00:00Z","v":936811,"vw":201.548764},{"c":199.58,"h":199.78,"l":191.01,"n":30974,"o":195.31,"t":"2026-03-03T05:00:00Z","v":1026309,"vw":196.98415},{"c":196.34,"h":203.06,"l":196.12,"n":24617,"o":201.7,"t":"2026-03-04T05:00:00Z","v":817286,"vw":197.420303},{"c":193.59,"h":197.54,"l":187.255,"n":30282,"o":193.83,"t":"2026-03-05T05:00:00Z","v":1638497,"vw":192.012616},{"c":186.52,"h":189.16,"l":183.19,"n":30733,"o":188.75,"t":"2026-03-06T05:00:00Z","v":1193402,"vw":186.474887},{"c":188.3,"h":189.24,"l":176.6,"n":33114,"o":181.92,"t":"2026-03-09T04:00:00Z","v":1521733,"vw":184.25912},{"c":188.39,"h":193.575,"l":185.98,"n":25867,"o":187.19,"t":"2026-03-10T04:00:00Z","v":955828,"vw":189.470802},{"c":185.77,"h":187.655,"l":182.5,"n":28318,"o":187.43,"t":"2026-03-11T04:00:00Z","v":1415313,"vw":185.38309},{"c":179.3,"h":185.01,"l":175.35,"n":36083,"o":182.59,"t":"2026-03-12T04:00:00Z","v":1635032,"vw":180.805241},{"c":179.99,"h":183.31,"l":175.77,"n":28007,"o":181.37,"t":"2026-03-13T04:00:00Z","v":1066338,"vw":180.023213},{"c":182.36,"h":186.005,"l":180.87,"n":31824,"o":181.15,"t":"2026-03-16T04:00:00Z","v":1513154,"vw":182.916328},{"c":182.17,"h":188.365,"l":180.04,"n":46572,"o":184.87,"t":"2026-03-17T04:00:00Z","v":2181475,"vw":182.879727},{"c":184.1,"h":194.81,"l":181,"n":54663,"o":185.99,"t":"2026-03-18T04:00:00Z","v":3115168,"vw":188.536587},{"c":182.58,"h":184.3912,"l":175.5,"n":38208,"o":180.19,"t":"2026-03-19T04:00:00Z","v":1497911,"vw":181.468203},{"c":178.42,"h":182.32,"l":177.37,"n":40386,"o":182.08,"t":"2026-03-20T04:00:00Z","v":3121507,"vw":179.079076},{"c":183.72,"h":186.13,"l":181.93,"n":33380,"o":181.94,"t":"2026-03-23T04:00:00Z","v":1597694,"vw":183.965456},{"c":181.09,"h":185.43,"l":179.12,"n":24135,"o":181.34,"t":"2026-03-24T04:00:00Z","v":1158137,"vw":181.62221},{"c":181.93,"h":185.29,"l":176.3,"n":26575,"o":182.57,"t":"2026-03-25T04:00:00Z","v":947040,"vw":181.007738},{"c":180.56,"h":183.62,"l":178.54,"n":31128,"o":179.68,"t":"2026-03-26T04:00:00Z","v":1428331,"vw":180.511669},{"c":175.29,"h":179.09,"l":174.51,"n":36366,"o":177.9,"t":"2026-03-27T04:00:00Z","v":1916388,"vw":176.348294},{"c":176.84,"h":180.41,"l":175.2401,"n":31718,"o":178,"t":"2026-03-30T04:00:00Z","v":1596741,"vw":177.710203},{"c":182.33,"h":185.19,"l":178.22,"n":25577,"o":180.81,"t":"2026-03-31T04:00:00Z","v":967099,"vw":181.624033},{"c":180.37,"h":182.76,"l":177.79,"n":27788,"o":179.95,"t":"2026-04-01T04:00:00Z","v":1113729,"vw":180.369195},{"c":180.17,"h":184.06,"l":176.45,"n":24992,"o":176.56,"t":"2026-04-02T04:00:00Z","v":999467,"vw":179.6997},{"c":182.62,"h":182.83,"l":176.445,"n":19823,"o":180.17,"t":"2026-04-06T04:00:00Z","v":861544,"vw":181.422612},{"c":179.93,"h":182.66,"l":177.51,"n":24655,"o":181.59,"t":"2026-04-07T04:00:00Z","v":1171306,"vw":179.743786},{"c":187.53,"h":194.79,"l":186.45,"n":29299,"o":187.29,"t":"2026-04-08T04:00:00Z","v":1360555,"vw":188.571949},{"c":191.31,"h":192.6,"l":184.88,"n":21706,"o":186.43,"t":"2026-04-09T04:00:00Z","v":974282,"vw":190.079046},{"c":189.13,"h":194,"l":188.43,"n":19882,"o":194,"t":"2026-04-10T04:00:00Z","v":794499,"vw":189.623493},{"c":193.52,"h":195.67,"l":191.01,"n":27488,"o":191.75,"t":"2026-04-13T04:00:00Z","v":1275378,"vw":193.359595},{"c":193.84,"h":196.2,"l":193.42,"n":23823,"o":194.06,"t":"2026-04-14T04:00:00Z","v":893351,"vw":194.155599},{"c":192.87,"h":193.99,"l":189.125,"n":25173,"o":192.75,"t":"2026-04-15T04:00:00Z","v":1119357,"vw":191.922524},{"c":191.5,"h":195.7,"l":190.82,"n":23155,"o":192.7,"t":"2026-04-16T04:00:00Z","v":903053,"vw":192.067138},{"c":198.69,"h":204.87,"l":193.5,"n":33031,"o":194.4,"t":"2026-04-17T04:00:00Z","v":1516732,"vw":199.567603},{"c":202.02,"h":202.38,"l":195.81,"n":23117,"o":197.65,"t":"2026-04-20T04:00:00Z","v":832965,"vw":200.727693},{"c":202.28,"h":208.735,"l":201.66,"n":24851,"o":204.56,"t":"2026-04-21T04:00:00Z","v":1143300,"vw":203.717514},{"c":197.29,"h":204.015,"l":195.27,"n":26363,"o":203.59,"t":"2026-04-22T04:00:00Z","v":1196778,"vw":197.637172},{"c":192.39,"h":198.79,"l":190.47,"n":23660,"o":197.1,"t":"2026-04-23T04:00:00Z","v":884037,"vw":193.061957},{"c":190.55,"h":194.14,"l":188.79,"n":24065,"o":191.21,"t":"2026-04-24T04:00:00Z","v":830364,"vw":190.651334},{"c":192.05,"h":193.4199,"l":188.7223,"n":24293,"o":190.75,"t":"2026-04-27T04:00:00Z","v":971311,"vw":191.405818},{"c":187.4,"h":194.21,"l":186.48,"n":23465,"o":192.76,"t":"2026-04-28T04:00:00Z","v":818550,"vw":187.818464},{"c":181.18,"h":186.735,"l":180.5,"n":25877,"o":185.83,"t":"2026-04-29T04:00:00Z","v":910666,"vw":181.791404},{"c":181.21,"h":183.34,"l":180.74,"n":27494,"o":181.48,"t":"2026-04-30T04:00:00Z","v":1041953,"vw":181.560111},{"c":179.99,"h":182.7,"l":179.735,"n":22947,"o":181.78,"t":"2026-05-01T04:00:00Z","v":922769,"vw":180.58031},{"c":175.69,"h":180.03,"l":174.6075,"n":33829,"o":178.13,"t":"2026-05-04T04:00:00Z","v":1402869,"vw":176.386367},{"c":180.27,"h":181.31,"l":175.45,"n":27938,"o":177.14,"t":"2026-05-05T04:00:00Z","v":1218010,"vw":179.647154},{"c":186.47,"h":188.64,"l":182.95,"n":33009,"o":183.62,"t":"2026-05-06T04:00:00Z","v":1375672,"vw":186.690795},{"c":183.42,"h":187.505,"l":181.42,"n":23296,"o":187.01,"t":"2026-05-07T04:00:00Z","v":819853,"vw":183.2376},{"c":182.1,"h":185.82,"l":180.71,"n":22660,"o":185.36,"t":"2026-05-08T04:00:00Z","v":901268,"vw":182.518969},{"c":176.1,"h":182.56,"l":175.92,"n":26188,"o":182.56,"t":"2026-05-11T04:00:00Z","v":1034900,"vw":177.259614},{"c":175.39,"h":177.545,"l":172.301,"n":25692,"o":174.38,"t":"2026-05-12T04:00:00Z","v":961106,"vw":175.860898},{"c":172.06,"h":176.75,"l":169.36,"n":27086,"o":176.75,"t":"2026-05-13T04:00:00Z","v":1061467,"vw":171.605018},{"c":173.65,"h":174.9,"l":171.19,"n":27560,"o":172.58,"t":"2026-05-14T04:00:00Z","v":1053407,"vw":173.337582},{"c":168.64,"h":173.7,"l":168.18,"n":30085,"o":172.93,"t":"2026-05-15T04:00:00Z","v":1213142,"vw":169.789772},{"c":169.16,"h":172.33,"l":166.23,"n":33826,"o":168.11,"t":"2026-05-18T04:00:00Z","v":1373174,"vw":168.906003},{"c":171.76,"h":172,"l":165.51,"n":41242,"o":169.02,"t":"2026-05-19T04:00:00Z","v":2026374,"vw":170.265936},{"c":180.25,"h":180.68,"l":168.3,"n":49791,"o":171.96,"t":"2026-05-20T04:00:00Z","v":2339622,"vw":177.768797},{"c":191.94,"h":193.98,"l":177.445,"n":47642,"o":182.25,"t":"2026-05-21T04:00:00Z","v":2603283,"vw":188.242472},{"c":192.5,"h":193.95,"l":191.2,"n":29809,"o":192.7,"t":"2026-05-22T04:00:00Z","v":1001791,"vw":192.603258},{"c":198.38,"h":199.55,"l":194.91,"n":28733,"o":196,"t":"2026-05-26T04:00:00Z","v":966553,"vw":197.753967},{"c":203.18,"h":206.9278,"l":199.97,"n":29814,"o":200,"t":"2026-05-27T04:00:00Z","v":1169773,"vw":203.727406},{"c":205.6,"h":207.45,"l":199.205,"n":29715,"o":200.72,"t":"2026-05-28T04:00:00Z","v":1204834,"vw":205.163322},{"c":203.57,"h":208.36,"l":203.46,"n":25675,"o":205.77,"t":"2026-05-29T04:00:00Z","v":1717912,"vw":204.38019},{"c":202.14,"h":202.88,"l":197.82,"n":25584,"o":201.47,"t":"2026-06-01T04:00:00Z","v":811717,"vw":201.25876},{"c":203.84,"h":205.75,"l":200.71,"n":22959,"o":201.24,"t":"2026-06-02T04:00:00Z","v":866112,"vw":204.004305},{"c":207.11,"h":207.63,"l":200.4,"n":21886,"o":202.76,"t":"2026-06-03T04:00:00Z","v":738969,"vw":205.98301},{"c":208.09,"h":210.485,"l":207.26,"n":25456,"o":210.09,"t":"2026-06-04T04:00:00Z","v":888406,"vw":208.328077},{"c":204.98,"h":207.77,"l":204.71,"n":23134,"o":205.99,"t":"2026-06-05T04:00:00Z","v":829947,"vw":205.394831},{"c":202.49,"h":208.3,"l":201.64,"n":23463,"o":203.07,"t":"2026-06-08T04:00:00Z","v":949231,"vw":203.497277},{"c":213.17,"h":215.72,"l":202.22,"n":30537,"o":204.82,"t":"2026-06-09T04:00:00Z","v":1340797,"vw":212.169551},{"c":206.94,"h":213.85,"l":206.94,"n":27676,"o":213.44,"t":"2026-06-10T04:00:00Z","v":1064272,"vw":209.436684},{"c":218.74,"h":219.38,"l":208.135,"n":25848,"o":208.58,"t":"2026-06-11T04:00:00Z","v":1074899,"vw":216.213558},{"c":223.54,"h":224.33,"l":218.7,"n":31940,"o":222.13,"t":"2026-06-12T04:00:00Z","v":1490083,"vw":222.802227},{"c":223.29,"h":230.5,"l":222.75,"n":28938,"o":228.79,"t":"2026-06-15T04:00:00Z","v":1408144,"vw":224.900506},{"c":227.18,"h":230.9499,"l":223.75,"n":27916,"o":225.15,"t":"2026-06-16T04:00:00Z","v":1239471,"vw":227.669514},{"c":221.15,"h":234.415,"l":220.69,"n":39229,"o":228.01,"t":"2026-06-17T04:00:00Z","v":2021289,"vw":225.985961},{"c":226.92,"h":230.65,"l":223.99,"n":25627,"o":226,"t":"2026-06-18T04:00:00Z","v":2524119,"vw":227.080813},{"c":226.06,"h":228.85,"l":223.41,"n":27506,"o":223.71,"t":"2026-06-22T04:00:00Z","v":1226883,"vw":226.595096},{"c":226.14,"h":227.35,"l":222.6,"n":27172,"o":222.6,"t":"2026-06-23T04:00:00Z","v":1175926,"vw":226.081934},{"c":235.66,"h":239.95,"l":227.89,"n":32308,"o":227.89,"t":"2026-06-24T04:00:00Z","v":1405203,"vw":236.821862},{"c":240.06,"h":244.65,"l":238.17,"n":33280,"o":238.94,"t":"2026-06-25T04:00:00Z","v":1464098,"vw":240.79322},{"c":239.19,"h":240.41,"l":236.05,"n":33997,"o":239.1,"t":"2026-06-26T04:00:00Z","v":1735451,"vw":238.638551},{"c":240.17,"h":240.82,"l":234.98,"n":28586,"o":237.22,"t":"2026-06-29T04:00:00Z","v":934129,"vw":239.679913},{"c":233.1,"h":241.81,"l":232.74,"n":30135,"o":241.81,"t":"2026-06-30T04:00:00Z","v":1221794,"vw":234.014768},{"c":228.15,"h":235.47,"l":227.98,"n":33367,"o":235.47,"t":"2026-07-01T04:00:00Z","v":1543989,"vw":229.90678},{"c":227.53,"h":229.57,"l":223.35,"n":27191,"o":228,"t":"2026-07-02T04:00:00Z","v":1070230,"vw":226.699597},{"c":223.83,"h":228.01,"l":222.25,"n":24615,"o":227,"t":"2026-07-06T04:00:00Z","v":987756,"vw":223.984597},{"c":222.49,"h":225.65,"l":219.955,"n":25009,"o":225.65,"t":"2026-07-07T04:00:00Z","v":813099,"vw":221.88711},{"c":218.32,"h":219.02,"l":215.12,"n":28225,"o":218.43,"t":"2026-07-08T04:00:00Z","v":1035065,"vw":217.608417},{"c":219.77,"h":224.05,"l":218.95,"n":22851,"o":218.95,"t":"2026-07-09T04:00:00Z","v":839154,"vw":221.018393},{"c":221.75,"h":224.69,"l":220.985,"n":21098,"o":221.24,"t":"2026-07-10T04:00:00Z","v":1001406,"vw":222.466347},{"c":216.65,"h":224,"l":214.185,"n":27982,"o":222.15,"t":"2026-07-13T04:00:00Z","v":1091900,"vw":216.411796},{"c":220.34,"h":221.9,"l":218.09,"n":22816,"o":218.9,"t":"2026-07-14T04:00:00Z","v":741768,"vw":220.192291},{"c":222.84,"h":223.37,"l":218.47,"n":23188,"o":219.88,"t":"2026-07-15T04:00:00Z","v":920888,"vw":222.216961},{"c":228.38,"h":231.97,"l":221.81,"n":24559,"o":221.81,"t":"2026-07-16T04:00:00Z","v":828639,"vw":228.448204},{"c":228.41,"h":233.74,"l":224.95,"n":27383,"o":226.1,"t":"2026-07-17T04:00:00Z","v":1746340,"vw":228.53588},{"c":223.34,"h":229.55,"l":222.96,"n":19751,"o":229.51,"t":"2026-07-20T04:00:00Z","v":769820,"vw":224.268389},{"c":221.13,"h":225.025,"l":218.735,"n":22156,"o":224.43,"t":"2026-07-21T04:00:00Z","v":767223,"vw":220.9733},{"c":222.34,"h":223.05,"l":220.21,"n":18217,"o":220.55,"t":"2026-07-22T04:00:00Z","v":532811,"vw":222.22611},{"c":218.6,"h":220,"l":215.775,"n":20864,"o":217.6,"t":"2026-07-23T04:00:00Z","v":768226,"vw":217.588276},{"c":226.74,"h":228,"l":217.66,"n":21623,"o":217.66,"t":"2026-07-24T04:00:00Z","v":751072,"vw":225.42293},{"c":234.39,"h":234.95,"l":230.27,"n":22754,"o":230.36,"t":"2026-07-27T04:00:00Z","v":815225,"vw":233.229734},{"c":236.32,"h":241.94,"l":234.06,"n":23019,"o":237.68,"t":"2026-07-28T04:00:00Z","v":1056107,"vw":236.992471},{"c":233.81,"h":236.92,"l":230.58,"n":22370,"o":233.17,"t":"2026-07-29T04:00:00Z","v":645542,"vw":233.568968},{"c":233.32,"h":233.98,"l":228.795,"n":19496,"o":231.61,"t":"2026-07-30T04:00:00Z","v":687183,"vw":232.651023},{"c":228.66,"h":235.03,"l":228.52,"n":22532,"o":232.65,"t":"2026-07-31T04:00:00Z","v":826767,"vw":229.504342},{"c":239.8,"h":240.895,"l":232.84,"n":28516,"o":233.37,"t":"2026-08-03T04:00:00Z","v":845635,"vw":238.29596},{"c":248.88,"h":250.83,"l":245,"n":37546,"o":245.55,"t":"2026-08-04T04:00:00Z","v":1531676,"vw":248.725163},{"c":248.24,"h":252.99,"l":247.6,"n":25465,"o":247.69,"t":"2026-08-05T04:00:00Z","v":1084911,"vw":249.16148},{"c":246.89,"h":251.07,"l":245.4548,"n":22844,"o":250.19,"t":"2026-08-06T04:00:00Z","v":950292,"vw":247.112721},{"c":251.78,"h":251.89,"l":245.2088,"n":21848,"o":246.39,"t":"2026-08-07T04:00:00Z","v":995855,"vw":250.50686},{"c":250.82,"h":252.66,"l":249.06,"n":25745,"o":249.06,"t":"2026-08-10T04:00:00Z","v":941829,"vw":250.96348},{"c":250.59,"h":254.89,"l":248.19,"n":21249,"o":248.59,"t":"2026-08-11T04:00:00Z","v":733576,"vw":251.366951},{"c":245.15,"h":251.385,"l":244.46,"n":20700,"o":249.62,"t":"2026-08-12T04:00:00Z","v":771393,"vw":245.67243},{"c":242.44,"h":248.96,"l":242.23,"n":19919,"o":248.88,"t":"2026-08-13T04:00:00Z","v":682299,"vw":243.368114},{"c":241.58,"h":244.12,"l":239.48,"n":20708,"o":244.1,"t":"2026-08-14T04:00:00Z","v":708621,"vw":241.74398},{"c":240.42,"h":241.1,"l":237.99,"n":24900,"o":239.11,"t":"2026-08-17T04:00:00Z","v":1237472,"vw":240.047588},{"c":241.39,"h":244.84,"l":237.62,"n":20080,"o":241.5,"t":"2026-08-18T04:00:00Z","v":597159,"vw":241.811929},{"c":242.31,"h":249.77,"l":240.41,"n":21849,"o":242.45,"t":"2026-08-19T04:00:00Z","v":699286,"vw":243.659326},{"c":235.7,"h":238.85,"l":233.3332,"n":21310,"o":238.58,"t":"2026-08-20T04:00:00Z","v":802188,"vw":235.75538},{"c":237.58,"h":238.06,"l":234.0041,"n":21882,"o":236.12,"t":"2026-08-21T04:00:00Z","v":884395,"vw":237.098908},{"c":237.77,"h":242.46,"l":237.62,"n":24641,"o":238.74,"t":"2026-08-24T04:00:00Z","v":1024199,"vw":238.698975},{"c":234.74,"h":240.25,"l":230.63,"n":35705,"o":240.25,"t":"2026-08-25T04:00:00Z","v":1461717,"vw":234.893542},{"c":237.43,"h":241.86,"l":221.34,"n":47203,"o":224,"t":"2026-08-26T04:00:00Z","v":2429869,"vw":234.434079},{"c":238.4,"h":248.07,"l":233.45,"n":35999,"o":236.45,"t":"2026-08-27T04:00:00Z","v":1697658,"vw":240.438765},{"c":235.09,"h":238.99,"l":231.42,"n":28909,"o":235.67,"t":"2026-08-28T04:00:00Z","v":972560,"vw":234.536366},{"c":228.25,"h":232.255,"l":224.16,"n":33096,"o":232.06,"t":"2026-08-31T04:00:00Z","v":1793885,"vw":227.652987},{"c":222.12,"h":226,"l":219.83,"n":32886,"o":224.51,"t":"2026-09-01T04:00:00Z","v":1186324,"vw":221.887857},{"c":221.72,"h":224.66,"l":220.71,"n":28880,"o":221.42,"t":"2026-09-02T04:00:00Z","v":1366835,"vw":222.28116},{"c":222.76,"h":224.83,"l":218.6,"n":28007,"o":224.27,"t":"2026-09-03T04:00:00Z","v":1182568,"vw":221.778389},{"c":227.42,"h":228.3,"l":220.985,"n":29412,"o":221.96,"t":"2026-09-04T04:00:00Z","v":1033178,"vw":226.718197},{"c":227.83,"h":230.9,"l":225.065,"n":28267,"o":229.24,"t":"2026-09-08T04:00:00Z","v":1318088,"vw":228.310913},{"c":227.52,"h":230.345,"l":225.57,"n":27361,"o":230.345,"t":"2026-09-09T04:00:00Z","v":1264180,"vw":227.92366},{"c":223.74,"h":227.11,"l":221.145,"n":25786,"o":227.11,"t":"2026-09-10T04:00:00Z","v":961578,"vw":223.469333},{"c":226.23,"h":228.25,"l":225.455,"n":22550,"o":227.79,"t":"2026-09-11T04:00:00Z","v":843187,"vw":226.509654},{"c":229.43,"h":229.91,"l":220.5983,"n":27185,"o":224.34,"t":"2026-09-14T04:00:00Z","v":1009228,"vw":227.959211},{"c":221.47,"h":229.69,"l":220.85,"n":35834,"o":229.69,"t":"2026-09-15T04:00:00Z","v":1549980,"vw":222.624466},{"c":218.2,"h":224.67,"l":216.68,"n":30552,"o":220.56,"t":"2026-09-16T04:00:00Z","v":1302670,"vw":219.204695},{"c":218.92,"h":224.33,"l":218.35,"n":26274,"o":222.66,"t":"2026-09-17T04:00:00Z","v":1145732,"vw":219.540462},{"c":224.2,"h":224.43,"l":217.55,"n":28874,"o":220.39,"t":"2026-09-18T04:00:00Z","v":2729244,"vw":223.651017},{"c":227.16,"h":228.89,"l":222.77,"n":26474,"o":226.1,"t":"2026-09-21T04:00:00Z","v":1017835,"vw":227.203572},{"c":232.69,"h":234.325,"l":230.24,"n":23888,"o":231.12,"t":"2026-09-22T04:00:00Z","v":1096702,"vw":232.486832},{"c":227.83,"h":232.825,"l":227.52,"n":25510,"o":231.44,"t":"2026-09-23T04:00:00Z","v":1088407,"vw":229.125625},{"c":228.66,"h":229.82,"l":225.795,"n":21015,"o":227.93,"t":"2026-09-24T04:00:00Z","v":863582,"vw":228.260194},{"c":231.9,"h":233.835,"l":226.87,"n":19836,"o":228.67,"t":"2026-09-25T04:00:00Z","v":624332,"vw":231.70448},{"c":231.03,"h":232.88,"l":226.22,"n":20257,"o":228.39,"t":"2026-09-28T04:00:00Z","v":863977,"vw":230.982451},{"c":229.96,"h":233.395,"l":228.26,"n":18856,"o":232.67,"t":"2026-09-29T04:00:00Z","v":658032,"vw":229.921966},{"c":227.94,"h":233.42,"l":227.92,"n":23013,"o":232.56,"t":"2026-09-30T04:00:00Z","v":1206896,"vw":228.852154},{"c":233.39,"h":233.89,"l":225.215,"n":31695,"o":229.54,"t":"2026-10-01T04:00:00Z","v":1486721,"vw":230.379166},{"c":232.3,"h":237.84,"l":231.21,"n":25698,"o":237.44,"t":"2026-10-02T04:00:00Z","v":945152,"vw":232.702166},{"c":238.7,"h":240.46,"l":231.685,"n":27203,"o":233.21,"t":"2026-10-05T04:00:00Z","v":1202957,"vw":237.904935},{"c":242.25,"h":246.43,"l":239.22,"n":30404,"o":240.7,"t":"2026-10-06T04:00:00Z","v":1172007,"vw":242.983516},{"c":240.46,"h":243.305,"l":238.8,"n":26490,"o":239.19,"t":"2026-10-07T04:00:00Z","v":963325,"vw":240.965184},{"c":239,"h":242.66,"l":234.83,"n":32549,"o":236.08,"t":"2026-10-08T04:00:00Z","v":1446567,"vw":238.939468},{"c":241.78,"h":243.32,"l":239.03,"n":25512,"o":239.36,"t":"2026-10-09T04:00:00Z","v":934603,"vw":241.714388},{"c":238.86,"h":243.42,"l":235.8,"n":32572,"o":240,"t":"2026-10-12T04:00:00Z","v":1070050,"vw":239.168895},{"c":239.98,"h":243.45,"l":238.7,"n":30807,"o":240.8,"t":"2026-10-13T04:00:00Z","v":1108582,"vw":240.003376},{"c":242.48,"h":243.22,"l":238.29,"n":30906,"o":238.29,"t":"2026-10-14T04:00:00Z","v":1326537,"vw":241.64929},{"c":252.03,"h":252.12,"l":244.03,"n":30110,"o":245.92,"t":"2026-10-15T04:00:00Z","v":1457752,"vw":250.370526}],"volatilityBars":[{"c":237.23,"h":238.64,"l":236.08,"n":707,"o":236.08,"t":"2026-10-08T13:30:00Z","v":37268,"vw":237.544922},{"c":238.47,"h":238.64,"l":236.855,"n":1399,"o":237.275,"t":"2026-10-08T13:45:00Z","v":35935,"vw":237.698519},{"c":237.44,"h":239.2808,"l":236.89,"n":1008,"o":238.99,"t":"2026-10-08T14:00:00Z","v":29757,"vw":237.67417},{"c":236.9,"h":237.63,"l":236.34,"n":761,"o":237.15,"t":"2026-10-08T14:15:00Z","v":14821,"vw":236.957455},{"c":236.355,"h":237.43,"l":236.32,"n":1066,"o":236.86,"t":"2026-10-08T14:30:00Z","v":32211,"vw":236.722358},{"c":235.3,"h":236.695,"l":235.3,"n":1102,"o":236.69,"t":"2026-10-08T14:45:00Z","v":38280,"vw":236.252769},{"c":235.15,"h":235.845,"l":234.975,"n":851,"o":235.35,"t":"2026-10-08T15:00:00Z","v":15888,"vw":235.350684},{"c":236.065,"h":236.065,"l":234.83,"n":589,"o":235.02,"t":"2026-10-08T15:15:00Z","v":11839,"vw":235.32303},{"c":237.45,"h":237.48,"l":235.905,"n":844,"o":236.07,"t":"2026-10-08T15:30:00Z","v":21810,"vw":236.749969},{"c":237.46,"h":238.61,"l":237.46,"n":1329,"o":237.7,"t":"2026-10-08T15:45:00Z","v":50437,"vw":238.10304},{"c":238.335,"h":238.51,"l":237.14,"n":1153,"o":237.545,"t":"2026-10-08T16:00:00Z","v":50212,"vw":237.626934},{"c":238.74,"h":239.445,"l":237.55,"n":1109,"o":238.265,"t":"2026-10-08T16:15:00Z","v":36732,"vw":238.520565},{"c":239.72,"h":240.21,"l":238.735,"n":1011,"o":238.735,"t":"2026-10-08T16:30:00Z","v":42614,"vw":239.563759},{"c":241.64,"h":242.055,"l":239.42,"n":1238,"o":239.65,"t":"2026-10-08T16:45:00Z","v":46840,"vw":240.774629},{"c":241.23,"h":241.625,"l":240.26,"n":1034,"o":241.44,"t":"2026-10-08T17:00:00Z","v":36724,"vw":241.120103},{"c":241.61,"h":242.135,"l":241.07,"n":963,"o":241.1,"t":"2026-10-08T17:15:00Z","v":33595,"vw":241.556541},{"c":241.885,"h":242.66,"l":241.52,"n":821,"o":241.95,"t":"2026-10-08T17:30:00Z","v":21615,"vw":241.893596},{"c":240.77,"h":242.185,"l":240.69,"n":801,"o":242.11,"t":"2026-10-08T17:45:00Z","v":19683,"vw":241.375864},{"c":240.86,"h":241.17,"l":240.045,"n":979,"o":240.85,"t":"2026-10-08T18:00:00Z","v":25729,"vw":240.681559},{"c":239.87,"h":241.11,"l":239.75,"n":668,"o":240.95,"t":"2026-10-08T18:15:00Z","v":13470,"vw":240.249668},{"c":238.99,"h":239.94,"l":238.91,"n":940,"o":239.82,"t":"2026-10-08T18:30:00Z","v":25882,"vw":239.382006},{"c":238.09,"h":238.995,"l":238,"n":1156,"o":238.965,"t":"2026-10-08T18:45:00Z","v":26597,"vw":238.519576},{"c":239.36,"h":239.63,"l":237.97,"n":1366,"o":238.17,"t":"2026-10-08T19:00:00Z","v":46703,"vw":238.850353},{"c":239.33,"h":239.805,"l":238.885,"n":1643,"o":239.52,"t":"2026-10-08T19:15:00Z","v":60786,"vw":239.458286},{"c":239.42,"h":240.28,"l":238.97,"n":1963,"o":239.115,"t":"2026-10-08T19:30:00Z","v":88163,"vw":239.573062},{"c":238.91,"h":240.03,"l":238.71,"n":4692,"o":239.36,"t":"2026-10-08T19:45:00Z","v":191843,"vw":239.278822},{"c":239,"h":239,"l":239,"n":69,"o":239,"t":"2026-10-08T20:00:00Z","v":282718,"vw":239},{"c":240.12,"h":240.87,"l":239.03,"n":507,"o":239.36,"t":"2026-10-09T13:30:00Z","v":22893,"vw":239.906809},{"c":242.78,"h":242.78,"l":239.675,"n":641,"o":240.02,"t":"2026-10-09T13:45:00Z","v":38293,"vw":241.406651},{"c":242.8018,"h":243.32,"l":242.47,"n":648,"o":242.74,"t":"2026-10-09T14:00:00Z","v":16346,"vw":242.850778},{"c":242.79,"h":243.31,"l":241.46,"n":1097,"o":242.7325,"t":"2026-10-09T14:15:00Z","v":58348,"vw":242.625152},{"c":242.795,"h":242.89,"l":242.05,"n":915,"o":242.79,"t":"2026-10-09T14:30:00Z","v":24665,"vw":242.540793},{"c":241.975,"h":242.795,"l":241.765,"n":765,"o":242.795,"t":"2026-10-09T14:45:00Z","v":15879,"vw":242.315623},{"c":242.17,"h":242.34,"l":241.73,"n":732,"o":241.88,"t":"2026-10-09T15:00:00Z","v":20226,"vw":242.050743},{"c":240.95,"h":242.06,"l":240.84,"n":787,"o":241.96,"t":"2026-10-09T15:15:00Z","v":15885,"vw":241.131213},{"c":241.155,"h":241.565,"l":240.78,"n":951,"o":241.04,"t":"2026-10-09T15:30:00Z","v":27564,"vw":241.085917},{"c":241.075,"h":241.245,"l":240.735,"n":480,"o":240.755,"t":"2026-10-09T15:45:00Z","v":10431,"vw":241.033935},{"c":241.31,"h":241.39,"l":241.05,"n":776,"o":241.23,"t":"2026-10-09T16:00:00Z","v":17719,"vw":241.220525},{"c":241.215,"h":241.6,"l":241.062,"n":632,"o":241.305,"t":"2026-10-09T16:15:00Z","v":13544,"vw":241.307179},{"c":241.55,"h":241.55,"l":241.145,"n":467,"o":241.215,"t":"2026-10-09T16:30:00Z","v":10581,"vw":241.284436},{"c":241.62,"h":241.79,"l":241.375,"n":617,"o":241.605,"t":"2026-10-09T16:45:00Z","v":12070,"vw":241.589322},{"c":241.715,"h":242.4099,"l":241.65,"n":737,"o":241.86,"t":"2026-10-09T17:00:00Z","v":16889,"vw":241.953215},{"c":241.575,"h":241.7225,"l":241.43,"n":584,"o":241.695,"t":"2026-10-09T17:15:00Z","v":16181,"vw":241.601271},{"c":241.795,"h":242.01,"l":241.445,"n":1054,"o":241.54,"t":"2026-10-09T17:30:00Z","v":26402,"vw":241.77681},{"c":241.735,"h":241.97,"l":241.61,"n":636,"o":241.95,"t":"2026-10-09T17:45:00Z","v":11414,"vw":241.832727},{"c":241.19,"h":241.735,"l":241.19,"n":628,"o":241.735,"t":"2026-10-09T18:00:00Z","v":14271,"vw":241.490759},{"c":241.35,"h":241.43,"l":241.15,"n":559,"o":241.15,"t":"2026-10-09T18:15:00Z","v":13652,"vw":241.288309},{"c":242.15,"h":242.28,"l":241.375,"n":1017,"o":241.44,"t":"2026-10-09T18:30:00Z","v":32619,"vw":241.765103},{"c":242.24,"h":242.34,"l":241.5242,"n":1057,"o":242.17,"t":"2026-10-09T18:45:00Z","v":35225,"vw":241.923818},{"c":241.8599,"h":242.459,"l":241.77,"n":948,"o":242.325,"t":"2026-10-09T19:00:00Z","v":24329,"vw":242.06873},{"c":241.96,"h":242.18,"l":241.68,"n":1123,"o":241.7,"t":"2026-10-09T19:15:00Z","v":27040,"vw":241.974962},{"c":241.77,"h":242.01,"l":241.495,"n":1315,"o":241.94,"t":"2026-10-09T19:30:00Z","v":48346,"vw":241.784608},{"c":241.84,"h":241.92,"l":241.1,"n":4294,"o":241.745,"t":"2026-10-09T19:45:00Z","v":170967,"vw":241.500672},{"c":241.78,"h":241.78,"l":241.77,"n":70,"o":241.77,"t":"2026-10-09T20:00:00Z","v":179442,"vw":241.779817},{"c":240,"h":240,"l":240,"n":37,"o":240,"t":"2026-10-12T13:00:00Z","v":728,"vw":240},{"c":236.83,"h":243.42,"l":236.83,"n":1059,"o":240,"t":"2026-10-12T13:30:00Z","v":67936,"vw":239.106718},{"c":237.93,"h":238.955,"l":235.8,"n":1231,"o":236.48,"t":"2026-10-12T13:45:00Z","v":62244,"vw":237.512788},{"c":239.01,"h":239.11,"l":237.52,"n":979,"o":238.1,"t":"2026-10-12T14:00:00Z","v":39373,"vw":238.45727},{"c":240.055,"h":240.59,"l":238.8202,"n":1295,"o":238.8202,"t":"2026-10-12T14:15:00Z","v":45989,"vw":239.615713},{"c":240.37,"h":240.685,"l":239.74,"n":1135,"o":240.06,"t":"2026-10-12T14:30:00Z","v":30190,"vw":240.287782},{"c":240.6,"h":241.2,"l":240.12,"n":1206,"o":240.4,"t":"2026-10-12T14:45:00Z","v":23363,"vw":240.587885},{"c":241.65,"h":241.94,"l":240.595,"n":843,"o":240.595,"t":"2026-10-12T15:00:00Z","v":17418,"vw":241.307811},{"c":241.2,"h":241.685,"l":241.18,"n":798,"o":241.685,"t":"2026-10-12T15:15:00Z","v":16039,"vw":241.333388},{"c":242.105,"h":242.105,"l":241.37,"n":795,"o":241.37,"t":"2026-10-12T15:30:00Z","v":9980,"vw":241.607747},{"c":242,"h":242.08,"l":241.74,"n":636,"o":241.97,"t":"2026-10-12T15:45:00Z","v":11289,"vw":241.900496},{"c":242.36,"h":242.5,"l":242.14,"n":666,"o":242.14,"t":"2026-10-12T16:00:00Z","v":12594,"vw":242.288116},{"c":242.32,"h":242.48,"l":242.21,"n":628,"o":242.48,"t":"2026-10-12T16:15:00Z","v":9551,"vw":242.342398},{"c":241.27,"h":242.225,"l":241.27,"n":804,"o":242.225,"t":"2026-10-12T16:30:00Z","v":12503,"vw":241.796637},{"c":240.9,"h":241.56,"l":240.585,"n":898,"o":241.415,"t":"2026-10-12T16:45:00Z","v":24977,"vw":240.928283},{"c":240.32,"h":241.34,"l":240.32,"n":963,"o":240.7775,"t":"2026-10-12T17:00:00Z","v":23728,"vw":241.012405},{"c":239.69,"h":240.465,"l":239.61,"n":1042,"o":240.3,"t":"2026-10-12T17:15:00Z","v":25064,"vw":239.999272},{"c":239.8925,"h":240.275,"l":239.64,"n":1171,"o":239.745,"t":"2026-10-12T17:30:00Z","v":33759,"vw":239.869811},{"c":240.0925,"h":240.18,"l":239.73,"n":937,"o":239.84,"t":"2026-10-12T17:45:00Z","v":19164,"vw":239.927782},{"c":239.155,"h":240.12,"l":239.155,"n":1393,"o":240.095,"t":"2026-10-12T18:00:00Z","v":32952,"vw":239.768591},{"c":238.745,"h":239.255,"l":238.62,"n":1169,"o":239.155,"t":"2026-10-12T18:15:00Z","v":31612,"vw":239.010754},{"c":239.32,"h":239.63,"l":238.745,"n":1288,"o":238.745,"t":"2026-10-12T18:30:00Z","v":41289,"vw":239.226727},{"c":239.4,"h":239.52,"l":239.04,"n":903,"o":239.295,"t":"2026-10-12T18:45:00Z","v":18778,"vw":239.293734},{"c":238.73,"h":239.34,"l":238.49,"n":1014,"o":239.34,"t":"2026-10-12T19:00:00Z","v":27889,"vw":238.888186},{"c":237.8225,"h":238.84,"l":237.76,"n":1284,"o":238.84,"t":"2026-10-12T19:15:00Z","v":32924,"vw":238.213565},{"c":237.94,"h":238.18,"l":237.7,"n":1635,"o":237.825,"t":"2026-10-12T19:30:00Z","v":57389,"vw":237.957727},{"c":238.86,"h":238.99,"l":238.03,"n":4049,"o":238.065,"t":"2026-10-12T19:45:00Z","v":144289,"vw":238.512472},{"c":238.86,"h":238.86,"l":238.86,"n":70,"o":238.86,"t":"2026-10-12T20:00:00Z","v":167216,"vw":238.86},{"c":240.16,"h":240.16,"l":240.16,"n":2,"o":240.16,"t":"2026-10-13T13:00:00Z","v":101,"vw":240.16},{"c":240.91,"h":243.45,"l":240.72,"n":791,"o":240.8,"t":"2026-10-13T13:30:00Z","v":30346,"vw":241.46535},{"c":239.985,"h":241.54,"l":239.985,"n":575,"o":240.95,"t":"2026-10-13T13:45:00Z","v":12148,"vw":240.787028},{"c":241.69,"h":241.79,"l":239.94,"n":848,"o":240.015,"t":"2026-10-13T14:00:00Z","v":28440,"vw":241.555929},{"c":241.955,"h":242.72,"l":241.48,"n":778,"o":241.72,"t":"2026-10-13T14:15:00Z","v":14048,"vw":242.27363},{"c":241.035,"h":242.58,"l":241.035,"n":949,"o":242.34,"t":"2026-10-13T14:30:00Z","v":17450,"vw":242.008883},{"c":241.76,"h":242.105,"l":240.68,"n":935,"o":240.81,"t":"2026-10-13T14:45:00Z","v":17728,"vw":241.365894},{"c":240.64,"h":241.69,"l":240.64,"n":912,"o":241.66,"t":"2026-10-13T15:00:00Z","v":29197,"vw":241.271959},{"c":239.96,"h":240.875,"l":239.78,"n":975,"o":240.7375,"t":"2026-10-13T15:15:00Z","v":17424,"vw":240.374031},{"c":239.4,"h":239.92,"l":239.295,"n":875,"o":239.84,"t":"2026-10-13T15:30:00Z","v":19556,"vw":239.481033},{"c":239.64,"h":239.64,"l":239.05,"n":744,"o":239.55,"t":"2026-10-13T15:45:00Z","v":9664,"vw":239.400838},{"c":239.9,"h":239.9,"l":239.4,"n":685,"o":239.715,"t":"2026-10-13T16:00:00Z","v":12613,"vw":239.61171},{"c":240,"h":240.66,"l":239.93,"n":982,"o":240,"t":"2026-10-13T16:15:00Z","v":26065,"vw":240.335048},{"c":240.525,"h":240.65,"l":240.005,"n":627,"o":240.005,"t":"2026-10-13T16:30:00Z","v":8657,"vw":240.404468},{"c":240.62,"h":240.7,"l":240.19,"n":674,"o":240.33,"t":"2026-10-13T16:45:00Z","v":10997,"vw":240.478511},{"c":241.03,"h":241.14,"l":240.64,"n":851,"o":240.65,"t":"2026-10-13T17:00:00Z","v":10492,"vw":240.881085},{"c":240.285,"h":241,"l":240.0103,"n":1105,"o":240.89,"t":"2026-10-13T17:15:00Z","v":19738,"vw":240.694484},{"c":239.605,"h":240.445,"l":239.49,"n":1146,"o":240.32,"t":"2026-10-13T17:30:00Z","v":23718,"vw":239.97694},{"c":239.03,"h":239.545,"l":238.96,"n":1234,"o":239.545,"t":"2026-10-13T17:45:00Z","v":25606,"vw":239.234502},{"c":238.95,"h":239.785,"l":238.95,"n":1494,"o":238.97,"t":"2026-10-13T18:00:00Z","v":37884,"vw":239.366433},{"c":239.365,"h":239.609,"l":238.76,"n":1273,"o":238.95,"t":"2026-10-13T18:15:00Z","v":31220,"vw":239.245644},{"c":239.225,"h":239.605,"l":238.84,"n":975,"o":239.28,"t":"2026-10-13T18:30:00Z","v":24070,"vw":239.189984},{"c":239.2125,"h":239.65,"l":238.745,"n":1210,"o":239.12,"t":"2026-10-13T18:45:00Z","v":33895,"vw":239.165098},{"c":239.13,"h":239.345,"l":238.85,"n":1186,"o":239.2425,"t":"2026-10-13T19:00:00Z","v":34132,"vw":239.083069},{"c":239.16,"h":239.545,"l":238.7,"n":1243,"o":239.24,"t":"2026-10-13T19:15:00Z","v":38909,"vw":239.062653},{"c":239.39,"h":239.69,"l":239.12,"n":1390,"o":239.22,"t":"2026-10-13T19:30:00Z","v":44237,"vw":239.412953},{"c":239.98,"h":240,"l":239.19,"n":4041,"o":239.39,"t":"2026-10-13T19:45:00Z","v":146818,"vw":239.674088},{"c":239.98,"h":239.98,"l":239.91,"n":110,"o":239.91,"t":"2026-10-13T20:00:00Z","v":367001,"vw":239.97998},{"c":242.75,"h":243.055,"l":238.29,"n":805,"o":238.29,"t":"2026-10-14T13:30:00Z","v":28716,"vw":240.259018},{"c":242.08,"h":242.72,"l":241.05,"n":1135,"o":242.53,"t":"2026-10-14T13:45:00Z","v":43054,"vw":241.656056},{"c":240.43,"h":242.65,"l":239.24,"n":1194,"o":242.0425,"t":"2026-10-14T14:00:00Z","v":33164,"vw":240.643873},{"c":239.88,"h":240.79,"l":239.74,"n":1110,"o":240.58,"t":"2026-10-14T14:15:00Z","v":40077,"vw":240.168641},{"c":240.5875,"h":240.77,"l":239.75,"n":962,"o":239.8725,"t":"2026-10-14T14:30:00Z","v":26364,"vw":240.300932},{"c":240.85,"h":241.115,"l":240.49,"n":1065,"o":240.49,"t":"2026-10-14T14:45:00Z","v":36897,"vw":240.834013},{"c":241.3875,"h":241.56,"l":240.69,"n":1114,"o":240.82,"t":"2026-10-14T15:00:00Z","v":33178,"vw":241.120196},{"c":242.0125,"h":242.23,"l":241.4,"n":791,"o":241.4,"t":"2026-10-14T15:15:00Z","v":18901,"vw":241.820054},{"c":241.65,"h":242.22,"l":241.02,"n":872,"o":241.98,"t":"2026-10-14T15:30:00Z","v":17723,"vw":241.619904},{"c":241.215,"h":242.2,"l":240.36,"n":869,"o":241.53,"t":"2026-10-14T15:45:00Z","v":23074,"vw":241.432719},{"c":241.91,"h":241.99,"l":241.0701,"n":947,"o":241.21,"t":"2026-10-14T16:00:00Z","v":20240,"vw":241.519426},{"c":241.87,"h":242.025,"l":241.315,"n":845,"o":241.7975,"t":"2026-10-14T16:15:00Z","v":19524,"vw":241.627146},{"c":242.16,"h":242.39,"l":241.74,"n":1027,"o":241.865,"t":"2026-10-14T16:30:00Z","v":22136,"vw":242.009135},{"c":242.505,"h":242.67,"l":242.11,"n":854,"o":242.38,"t":"2026-10-14T16:45:00Z","v":13760,"vw":242.372067},{"c":242.95,"h":242.995,"l":242.37,"n":995,"o":242.545,"t":"2026-10-14T17:00:00Z","v":23262,"vw":242.727608},{"c":242.475,"h":243.22,"l":242.04,"n":1165,"o":242.95,"t":"2026-10-14T17:15:00Z","v":24426,"vw":242.795651},{"c":241.275,"h":242.505,"l":240.68,"n":1073,"o":242.505,"t":"2026-10-14T17:30:00Z","v":35297,"vw":241.583705},{"c":239.57,"h":241.44,"l":239.26,"n":1096,"o":241.44,"t":"2026-10-14T17:45:00Z","v":29841,"vw":240.313119},{"c":240.12,"h":240.12,"l":239.3225,"n":851,"o":239.48,"t":"2026-10-14T18:00:00Z","v":20878,"vw":239.612345},{"c":240.31,"h":240.69,"l":239.9,"n":881,"o":240.11,"t":"2026-10-14T18:15:00Z","v":25207,"vw":240.367068},{"c":240.18,"h":240.38,"l":239.68,"n":936,"o":240.38,"t":"2026-10-14T18:30:00Z","v":23322,"vw":239.970921},{"c":239.295,"h":240.39,"l":239.27,"n":1031,"o":240.29,"t":"2026-10-14T18:45:00Z","v":26936,"vw":239.860278},{"c":239.84,"h":240.11,"l":238.97,"n":974,"o":239.26,"t":"2026-10-14T19:00:00Z","v":25475,"vw":239.719109},{"c":239.695,"h":240.289,"l":239.635,"n":1102,"o":239.85,"t":"2026-10-14T19:15:00Z","v":31246,"vw":239.915725},{"c":240.86,"h":241.0725,"l":239.7,"n":1487,"o":239.77,"t":"2026-10-14T19:30:00Z","v":47290,"vw":240.354369},{"c":242.63,"h":242.78,"l":240.56,"n":4909,"o":240.71,"t":"2026-10-14T19:45:00Z","v":184923,"vw":242.108711},{"c":242.48,"h":242.48,"l":242.48,"n":89,"o":242.48,"t":"2026-10-14T20:00:00Z","v":397649,"vw":242.48},{"c":242.48,"h":242.48,"l":242.48,"n":1,"o":242.48,"t":"2026-10-14T20:15:00Z","v":716,"vw":242.48},{"c":243,"h":243,"l":243,"n":3,"o":243,"t":"2026-10-15T09:30:00Z","v":401,"vw":243},{"c":245.17,"h":248.32,"l":240.97,"n":1011,"o":240.97,"t":"2026-10-15T13:30:00Z","v":70438,"vw":245.502258},{"c":246.58,"h":247.59,"l":244.93,"n":1071,"o":244.93,"t":"2026-10-15T13:45:00Z","v":34108,"vw":246.646032},{"c":250.635,"h":250.96,"l":246.69,"n":1848,"o":246.76,"t":"2026-10-15T14:00:00Z","v":82204,"vw":248.786553},{"c":249.245,"h":250.9,"l":249,"n":1561,"o":250.635,"t":"2026-10-15T14:15:00Z","v":49899,"vw":249.915439},{"c":248.94,"h":250,"l":248.94,"n":1117,"o":249.27,"t":"2026-10-15T14:30:00Z","v":33548,"vw":249.643822},{"c":248.26,"h":249.39,"l":247.73,"n":1220,"o":249.23,"t":"2026-10-15T14:45:00Z","v":29934,"vw":248.620256},{"c":249.94,"h":250.25,"l":248.345,"n":1143,"o":248.345,"t":"2026-10-15T15:00:00Z","v":35164,"vw":249.403777},{"c":249.79,"h":250.09,"l":249.66,"n":1051,"o":249.97,"t":"2026-10-15T15:15:00Z","v":34612,"vw":249.890977},{"c":249.445,"h":249.855,"l":249.185,"n":677,"o":249.855,"t":"2026-10-15T15:30:00Z","v":15318,"vw":249.528493},{"c":248.56,"h":250.1799,"l":248.48,"n":1836,"o":249.47,"t":"2026-10-15T15:45:00Z","v":86798,"vw":249.492152},{"c":247.685,"h":248.93,"l":247.53,"n":1139,"o":248.5,"t":"2026-10-15T16:00:00Z","v":27836,"vw":248.079297},{"c":248.41,"h":248.8279,"l":247.75,"n":912,"o":247.75,"t":"2026-10-15T16:15:00Z","v":21079,"vw":248.394636},{"c":248.35,"h":248.6,"l":248.13,"n":804,"o":248.41,"t":"2026-10-15T16:30:00Z","v":18087,"vw":248.347493},{"c":248.22,"h":248.6,"l":248.03,"n":670,"o":248.24,"t":"2026-10-15T16:45:00Z","v":19463,"vw":248.232054},{"c":249.49,"h":249.905,"l":249.42,"n":205,"o":249.76,"t":"2026-10-15T18:00:00Z","v":4977,"vw":249.655486},{"c":249.3,"h":250.035,"l":249.045,"n":1154,"o":249.52,"t":"2026-10-15T18:15:00Z","v":31369,"vw":249.513053},{"c":249.72,"h":250.185,"l":249.395,"n":1078,"o":249.45,"t":"2026-10-15T18:30:00Z","v":27270,"vw":249.844161},{"c":250.38,"h":250.53,"l":249.3,"n":1280,"o":249.61,"t":"2026-10-15T18:45:00Z","v":32672,"vw":250.010431},{"c":250.87,"h":251.14,"l":250.34,"n":1764,"o":250.35,"t":"2026-10-15T19:00:00Z","v":70511,"vw":250.688671},{"c":251.29,"h":251.4,"l":250.8,"n":1254,"o":251.135,"t":"2026-10-15T19:15:00Z","v":37385,"vw":251.100707},{"c":250.96,"h":251.48,"l":250.67,"n":1813,"o":251.25,"t":"2026-10-15T19:30:00Z","v":50573,"vw":251.169455},{"c":252.05,"h":252.12,"l":250.43,"n":5092,"o":250.935,"t":"2026-10-15T19:45:00Z","v":185161,"vw":251.575255},{"c":252.03,"h":252.03,"l":252.03,"n":102,"o":252.03,"t":"2026-10-15T20:00:00Z","v":424525,"vw":252.03},{"c":252.03,"h":252.03,"l":252.03,"n":1,"o":252.03,"t":"2026-10-15T20:15:00Z","v":257,"vw":252.03}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2819234198232294,"strike":259.8772176160645,"iv":0.44719803146117204,"gamma":0.029063326754711877,"theta":-0.5029392476225194,"vega":0.02190245276052681,"rho":0.0006591975635507841,"breakevenPct":3.225465633411788},{"delta":0.15,"premium":0.49707728880586766,"strike":259.0497027353621,"iv":0.4355946441068513,"gamma":0.03381673436574473,"theta":-0.5219456779490509,"vega":0.023929727160616723,"rho":0.0009904163900352396,"breakevenPct":2.9824941571114203},{"delta":0.2,"premium":0.7122311577885061,"strike":258.2221878546596,"iv":0.4239912567525306,"gamma":0.038570141976777585,"theta":-0.5409521082755825,"vega":0.025957001560706638,"rho":0.0013216352165196952,"breakevenPct":2.7395226808110524},{"delta":0.25,"premium":0.9273850267711444,"strike":257.39467297395714,"iv":0.41238786939820987,"gamma":0.04332354958781044,"theta":-0.5599585386021141,"vega":0.02798427596079655,"rho":0.001652854043004151,"breakevenPct":2.4965512045106846},{"delta":0.3,"premium":1.1425388957537825,"strike":256.5671580932547,"iv":0.40078448204388917,"gamma":0.04807695719884329,"theta":-0.5789649689286456,"vega":0.03001155036088646,"rho":0.0019840728694886065,"breakevenPct":2.2535797282103167},{"delta":0.35,"premium":1.357692764736421,"strike":255.73964321255224,"iv":0.38918109468956846,"gamma":0.05283036480987614,"theta":-0.5979713992551772,"vega":0.03203882476097637,"rho":0.0023152916959730623,"breakevenPct":2.010608251909949},{"delta":0.4,"premium":1.5728466337190592,"strike":254.91212833184977,"iv":0.37757770733524776,"gamma":0.057583772420908994,"theta":-0.6169778295817088,"vega":0.03406609916106629,"rho":0.0026465105224575177,"breakevenPct":1.767636775609581},{"delta":0.45,"premium":1.7880005027016979,"strike":254.0846134511473,"iv":0.365974319980927,"gamma":0.06233718003194186,"theta":-0.6359842599082403,"vega":0.0360933735611562,"rho":0.0029777293489419735,"breakevenPct":1.524665299309213},{"delta":0.5,"premium":2.003154371684336,"strike":253.25709857044487,"iv":0.3543709326266063,"gamma":0.06709058764297471,"theta":-0.6549906902347719,"vega":0.03812064796124611,"rho":0.0033089481754264294,"breakevenPct":1.281693823008845},{"delta":0.55,"premium":2.2183082406669747,"strike":252.4295836897424,"iv":0.3427675452722856,"gamma":0.07184399525400756,"theta":-0.6739971205613033,"vega":0.040147922361336026,"rho":0.0036401670019108852,"breakevenPct":1.038722346708477},{"delta":0.6,"premium":2.4334621096496125,"strike":251.60206880903996,"iv":0.3311641579179649,"gamma":0.07659740286504041,"theta":-0.6930035508878349,"vega":0.042175196761425934,"rho":0.00397138582839534,"breakevenPct":0.7957508704081095},{"delta":0.65,"premium":2.6486159786322507,"strike":250.7745539283375,"iv":0.3195607705636442,"gamma":0.08135081047607326,"theta":-0.7120099812143665,"vega":0.04420247116151585,"rho":0.004302604654879796,"breakevenPct":0.5527793941077417},{"delta":0.7,"premium":2.863769847614889,"strike":249.94703904763503,"iv":0.3079573832093234,"gamma":0.08610421808710611,"theta":-0.731016411540898,"vega":0.04622974556160576,"rho":0.004633823481364251,"breakevenPct":0.3098079178073738},{"delta":0.75,"premium":3.0789237165975276,"strike":249.1195241669326,"iv":0.2963539958550027,"gamma":0.09085762569813896,"theta":-0.7500228418674296,"vega":0.04825701996169567,"rho":0.004965042307848707,"breakevenPct":0.06683644150700552},{"delta":0.8,"premium":3.2940775855801667,"strike":248.29200928623013,"iv":0.28475060850068196,"gamma":0.09561103330917184,"theta":-0.7690292721939612,"vega":0.050284294361785595,"rho":0.0052962611343331635,"breakevenPct":0},{"delta":0.85,"premium":3.509231454562804,"strike":247.4644944055277,"iv":0.2731472211463613,"gamma":0.10036444092020466,"theta":-0.7880357025204927,"vega":0.052311568761875496,"rho":0.005627479960817618,"breakevenPct":0},{"delta":0.9,"premium":3.7243853235454423,"strike":246.63697952482522,"iv":0.2615438337920406,"gamma":0.10511784853123753,"theta":-0.8070421328470243,"vega":0.05433884316196541,"rho":0.0059586987873020735,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.471828786189046,"strike":240.7470816790828,"iv":0.6695616033474073,"gamma":0.018377007836404047,"theta":-0.714863489929196,"vega":0.020987158028628272,"rho":-0.0006881025570424594,"breakevenPct":4.664026944056759},{"delta":0.15,"premium":0.8248764328066562,"strike":242.28207144698547,"iv":0.6703310785717923,"gamma":0.022544723855580547,"theta":-0.8797003363244853,"vega":0.025966063465153108,"rho":-0.0010334094782947498,"breakevenPct":4.195058122374798},{"delta":0.2,"premium":1.1779240794242665,"strike":243.81706121488813,"iv":0.6711005537961773,"gamma":0.02671243987475705,"theta":-1.0445371827197747,"vega":0.03094496890167795,"rho":-0.0013787163995470405,"breakevenPct":3.726089300692837},{"delta":0.25,"premium":1.5309717260418765,"strike":245.35205098279076,"iv":0.6718700290205623,"gamma":0.03088015589393355,"theta":-1.2093740291150639,"vega":0.03592387433820279,"rho":-0.001724023320799331,"breakevenPct":3.2571204790108768},{"delta":0.3,"premium":1.884019372659487,"strike":246.88704075069342,"iv":0.6726395042449472,"gamma":0.035047871913110054,"theta":-1.3742108755103533,"vega":0.04090277977472763,"rho":-0.0020693302420516217,"breakevenPct":2.788151657328916},{"delta":0.35,"premium":2.237067019277097,"strike":248.42203051859607,"iv":0.6734089794693323,"gamma":0.03921558793228655,"theta":-1.5390477219056424,"vega":0.045881685211252465,"rho":-0.0024146371633039124,"breakevenPct":2.3191828356469557},{"delta":0.4,"premium":2.590114665894707,"strike":249.95702028649873,"iv":0.6741784546937173,"gamma":0.04338330395146306,"theta":-1.7038845683009318,"vega":0.0508605906477773,"rho":-0.002759944084556203,"breakevenPct":1.8502140139649947},{"delta":0.45,"premium":3.627468953282082,"strike":251.43701951507984,"iv":0.7053545830869309,"gamma":0.04121513897102306,"theta":-1.7341364281490241,"vega":0.04982164399763453,"rho":-0.0031274853239965333,"breakevenPct":1.6745821680761193},{"delta":0.5,"premium":4.684535777646364,"strike":252.91543465405087,"iv":0.7374066232998226,"gamma":0.038864458900059136,"theta":-1.7605113542282673,"vega":0.04860934358367829,"rho":-0.0034956670581994817,"breakevenPct":1.5074003585269622},{"delta":0.55,"premium":5.741602602010646,"strike":254.39384979302187,"iv":0.7694586635127144,"gamma":0.036513778829095206,"theta":-1.7868862803075103,"vega":0.047397043169722056,"rho":-0.0038638487924024306,"breakevenPct":1.340218548977805},{"delta":0.6,"premium":6.798669426374925,"strike":255.8722649319929,"iv":0.8015107037256062,"gamma":0.03416309875813128,"theta":-1.8132612063867533,"vega":0.04618474275576582,"rho":-0.004232030526605379,"breakevenPct":1.173036739428648},{"delta":0.65,"premium":7.8557362507392074,"strike":257.3506800709639,"iv":0.8335627439384979,"gamma":0.03181241868716736,"theta":-1.8396361324659964,"vega":0.044972442341809575,"rho":-0.004600212260808328,"breakevenPct":1.005854929879491},{"delta":0.7,"premium":8.912803075103488,"strike":258.82909520993496,"iv":0.8656147841513897,"gamma":0.029461738616203433,"theta":-1.8660110585452394,"vega":0.04376014192785334,"rho":-0.004968393995011276,"breakevenPct":0.8386731203303339},{"delta":0.75,"premium":10.926905311778286,"strike":261.20092378752884,"iv":0.9458942263279444,"gamma":0.0260147806004619,"theta":-1.9314662817551962,"vega":0.04173117782909931,"rho":-0.005361482767510395,"breakevenPct":0.6967351205211385},{"delta":0.8,"premium":16.585103926097,"strike":266.97459584295615,"iv":1.2098087759815244,"gamma":0.01839353348729792,"theta":-2.1457272517321018,"vega":0.03659260969976905,"rho":-0.005849409878137242,"breakevenPct":0.6509177808756444},{"delta":0.85,"premium":26.100088240785357,"strike":276.5830032570707,"iv":1.6380296931439573,"gamma":0.011137374455775024,"theta":-2.4819136592935505,"vega":0.03045093821773037,"rho":-0.006426205279223942,"breakevenPct":0.613849535259553},{"delta":0.9,"premium":54.82284289186492,"strike":305.3228428918649,"iv":2.72075103099213,"gamma":0.005057920973989363,"theta":-3.1256387591994295,"vega":0.02282622345326542,"rho":-0.007521383323766033,"breakevenPct":0.6070705868349011}]},"raw":{"call":[{"delta":0.1,"premium":0.2819234198232294,"strike":259.8772176160645,"iv":0.44719803146117204,"gamma":0.029063326754711877,"theta":-0.5029392476225194,"vega":0.02190245276052681,"rho":0.0006591975635507841,"breakevenPct":3.225465633411788},{"delta":0.15,"premium":0.49707728880586766,"strike":259.0497027353621,"iv":0.4355946441068513,"gamma":0.03381673436574473,"theta":-0.5219456779490509,"vega":0.023929727160616723,"rho":0.0009904163900352396,"breakevenPct":2.9824941571114203},{"delta":0.2,"premium":0.7122311577885061,"strike":258.2221878546596,"iv":0.4239912567525306,"gamma":0.038570141976777585,"theta":-0.5409521082755825,"vega":0.025957001560706638,"rho":0.0013216352165196952,"breakevenPct":2.7395226808110524},{"delta":0.25,"premium":0.9273850267711444,"strike":257.39467297395714,"iv":0.41238786939820987,"gamma":0.04332354958781044,"theta":-0.5599585386021141,"vega":0.02798427596079655,"rho":0.001652854043004151,"breakevenPct":2.4965512045106846},{"delta":0.3,"premium":1.1425388957537825,"strike":256.5671580932547,"iv":0.40078448204388917,"gamma":0.04807695719884329,"theta":-0.5789649689286456,"vega":0.03001155036088646,"rho":0.0019840728694886065,"breakevenPct":2.2535797282103167},{"delta":0.35,"premium":1.357692764736421,"strike":255.73964321255224,"iv":0.38918109468956846,"gamma":0.05283036480987614,"theta":-0.5979713992551772,"vega":0.03203882476097637,"rho":0.0023152916959730623,"breakevenPct":2.010608251909949},{"delta":0.4,"premium":1.5728466337190592,"strike":254.91212833184977,"iv":0.37757770733524776,"gamma":0.057583772420908994,"theta":-0.6169778295817088,"vega":0.03406609916106629,"rho":0.0026465105224575177,"breakevenPct":1.767636775609581},{"delta":0.45,"premium":1.7880005027016979,"strike":254.0846134511473,"iv":0.365974319980927,"gamma":0.06233718003194186,"theta":-0.6359842599082403,"vega":0.0360933735611562,"rho":0.0029777293489419735,"breakevenPct":1.524665299309213},{"delta":0.5,"premium":2.003154371684336,"strike":253.25709857044487,"iv":0.3543709326266063,"gamma":0.06709058764297471,"theta":-0.6549906902347719,"vega":0.03812064796124611,"rho":0.0033089481754264294,"breakevenPct":1.281693823008845},{"delta":0.55,"premium":2.2183082406669747,"strike":252.4295836897424,"iv":0.3427675452722856,"gamma":0.07184399525400756,"theta":-0.6739971205613033,"vega":0.040147922361336026,"rho":0.0036401670019108852,"breakevenPct":1.038722346708477},{"delta":0.6,"premium":2.4334621096496125,"strike":251.60206880903996,"iv":0.3311641579179649,"gamma":0.07659740286504041,"theta":-0.6930035508878349,"vega":0.042175196761425934,"rho":0.00397138582839534,"breakevenPct":0.7957508704081095},{"delta":0.65,"premium":2.6486159786322507,"strike":250.7745539283375,"iv":0.3195607705636442,"gamma":0.08135081047607326,"theta":-0.7120099812143665,"vega":0.04420247116151585,"rho":0.004302604654879796,"breakevenPct":0.5527793941077417},{"delta":0.7,"premium":2.863769847614889,"strike":249.94703904763503,"iv":0.3079573832093234,"gamma":0.08610421808710611,"theta":-0.731016411540898,"vega":0.04622974556160576,"rho":0.004633823481364251,"breakevenPct":0.3098079178073738},{"delta":0.75,"premium":3.0789237165975276,"strike":249.1195241669326,"iv":0.2963539958550027,"gamma":0.09085762569813896,"theta":-0.7500228418674296,"vega":0.04825701996169567,"rho":0.004965042307848707,"breakevenPct":0.06683644150700552},{"delta":0.8,"premium":3.2940775855801667,"strike":248.29200928623013,"iv":0.28475060850068196,"gamma":0.09561103330917184,"theta":-0.7690292721939612,"vega":0.050284294361785595,"rho":0.0052962611343331635,"breakevenPct":0},{"delta":0.85,"premium":3.509231454562804,"strike":247.4644944055277,"iv":0.2731472211463613,"gamma":0.10036444092020466,"theta":-0.7880357025204927,"vega":0.052311568761875496,"rho":0.005627479960817618,"breakevenPct":0},{"delta":0.9,"premium":3.7243853235454423,"strike":246.63697952482522,"iv":0.2615438337920406,"gamma":0.10511784853123753,"theta":-0.8070421328470243,"vega":0.05433884316196541,"rho":0.0059586987873020735,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.471828786189046,"strike":240.7470816790828,"iv":0.6695616033474073,"gamma":0.018377007836404047,"theta":-0.714863489929196,"vega":0.020987158028628272,"rho":-0.0006881025570424594,"breakevenPct":4.664026944056759},{"delta":0.15,"premium":0.8248764328066562,"strike":242.28207144698547,"iv":0.6703310785717923,"gamma":0.022544723855580547,"theta":-0.8797003363244853,"vega":0.025966063465153108,"rho":-0.0010334094782947498,"breakevenPct":4.195058122374798},{"delta":0.2,"premium":1.1779240794242665,"strike":243.81706121488813,"iv":0.6711005537961773,"gamma":0.02671243987475705,"theta":-1.0445371827197747,"vega":0.03094496890167795,"rho":-0.0013787163995470405,"breakevenPct":3.726089300692837},{"delta":0.25,"premium":1.5309717260418765,"strike":245.35205098279076,"iv":0.6718700290205623,"gamma":0.03088015589393355,"theta":-1.2093740291150639,"vega":0.03592387433820279,"rho":-0.001724023320799331,"breakevenPct":3.2571204790108768},{"delta":0.3,"premium":1.884019372659487,"strike":246.88704075069342,"iv":0.6726395042449472,"gamma":0.035047871913110054,"theta":-1.3742108755103533,"vega":0.04090277977472763,"rho":-0.0020693302420516217,"breakevenPct":2.788151657328916},{"delta":0.35,"premium":2.237067019277097,"strike":248.42203051859607,"iv":0.6734089794693323,"gamma":0.03921558793228655,"theta":-1.5390477219056424,"vega":0.045881685211252465,"rho":-0.0024146371633039124,"breakevenPct":2.3191828356469557},{"delta":0.4,"premium":2.590114665894707,"strike":249.95702028649873,"iv":0.6741784546937173,"gamma":0.04338330395146306,"theta":-1.7038845683009318,"vega":0.0508605906477773,"rho":-0.002759944084556203,"breakevenPct":1.8502140139649947},{"delta":0.45,"premium":3.627468953282082,"strike":251.43701951507984,"iv":0.7053545830869309,"gamma":0.04121513897102306,"theta":-1.7341364281490241,"vega":0.04982164399763453,"rho":-0.0031274853239965333,"breakevenPct":1.6745821680761193},{"delta":0.5,"premium":4.684535777646364,"strike":252.91543465405087,"iv":0.7374066232998226,"gamma":0.038864458900059136,"theta":-1.7605113542282673,"vega":0.04860934358367829,"rho":-0.0034956670581994817,"breakevenPct":1.5074003585269622},{"delta":0.55,"premium":5.741602602010646,"strike":254.39384979302187,"iv":0.7694586635127144,"gamma":0.036513778829095206,"theta":-1.7868862803075103,"vega":0.047397043169722056,"rho":-0.0038638487924024306,"breakevenPct":1.340218548977805},{"delta":0.6,"premium":6.798669426374925,"strike":255.8722649319929,"iv":0.8015107037256062,"gamma":0.03416309875813128,"theta":-1.8132612063867533,"vega":0.04618474275576582,"rho":-0.004232030526605379,"breakevenPct":1.173036739428648},{"delta":0.65,"premium":7.8557362507392074,"strike":257.3506800709639,"iv":0.8335627439384979,"gamma":0.03181241868716736,"theta":-1.8396361324659964,"vega":0.044972442341809575,"rho":-0.004600212260808328,"breakevenPct":1.005854929879491},{"delta":0.7,"premium":8.912803075103488,"strike":258.82909520993496,"iv":0.8656147841513897,"gamma":0.029461738616203433,"theta":-1.8660110585452394,"vega":0.04376014192785334,"rho":-0.004968393995011276,"breakevenPct":0.8386731203303339},{"delta":0.75,"premium":10.926905311778286,"strike":261.20092378752884,"iv":0.9458942263279444,"gamma":0.0260147806004619,"theta":-1.9314662817551962,"vega":0.04173117782909931,"rho":-0.005361482767510395,"breakevenPct":0.6967351205211385},{"delta":0.8,"premium":16.585103926097,"strike":266.97459584295615,"iv":1.2098087759815244,"gamma":0.01839353348729792,"theta":-2.1457272517321018,"vega":0.03659260969976905,"rho":-0.005849409878137242,"breakevenPct":0.6509177808756444},{"delta":0.85,"premium":26.100088240785357,"strike":276.5830032570707,"iv":1.6380296931439573,"gamma":0.011137374455775024,"theta":-2.4819136592935505,"vega":0.03045093821773037,"rho":-0.006426205279223942,"breakevenPct":0.613849535259553},{"delta":0.9,"premium":54.82284289186492,"strike":305.3228428918649,"iv":2.72075103099213,"gamma":0.005057920973989363,"theta":-3.1256387591994295,"vega":0.02282622345326542,"rho":-0.007521383323766033,"breakevenPct":0.6070705868349011}]}},"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"}}