{"symbol":"FBT","url":"https://intraalpha.com/companies/FBT","capturedAt":"2026-10-23T16:47:24.699Z","state":"ready","quote":{"symbol":"FBT","last_price":270.16,"prev_close":272.68,"regular_close":270.16,"change":-2.52,"change_pct":-0.9242,"regular_change":-2.52,"regular_change_pct":-0.9242,"extended_change":0,"extended_change_pct":0,"bid":270.07,"ask":270.26,"bid_size":100,"ask_size":100,"volume":37980,"vwap":269.66466,"open":271.54,"high":271.54,"low":268.02,"close":270.16,"trade_count":1772,"last_trade_at":"2026-10-23T16:42:50.435385483Z","last_quote_at":"2026-10-23T16:47:24.161110603Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:47:14.077494238-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3000000000,"net_expense_ratio":0.0055,"portfolio_turnover":0.37,"dividend_yield":0,"inception_date":"2006-06-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:47:24.266109+00:00"},"optionObservedAt":"2026-10-23T16:32:39.261Z","bars":[{"c":269.205,"h":269.205,"l":269.015,"n":26,"o":269.03,"t":"2026-10-16T13:30:00Z","v":1182,"vw":269.083026},{"c":268.04,"h":268.04,"l":268,"n":11,"o":268,"t":"2026-10-16T13:40:00Z","v":333,"vw":268.02},{"c":265.8,"h":265.8,"l":265.8,"n":5,"o":265.8,"t":"2026-10-16T13:55:00Z","v":241,"vw":265.8},{"c":266.185,"h":266.29,"l":265.97,"n":38,"o":266.22,"t":"2026-10-16T14:00:00Z","v":1258,"vw":266.16625},{"c":266.52,"h":266.52,"l":266.52,"n":1,"o":266.52,"t":"2026-10-16T14:05:00Z","v":100,"vw":266.52},{"c":266.25,"h":266.25,"l":266.18,"n":15,"o":266.18,"t":"2026-10-16T14:15:00Z","v":323,"vw":266.215},{"c":266.24,"h":266.24,"l":266.24,"n":4,"o":266.24,"t":"2026-10-16T14:20:00Z","v":244,"vw":266.24},{"c":266,"h":266.41,"l":266,"n":7,"o":266.41,"t":"2026-10-16T14:25:00Z","v":356,"vw":266.187989},{"c":265.47,"h":265.47,"l":265.47,"n":8,"o":265.47,"t":"2026-10-16T14:30:00Z","v":378,"vw":265.47},{"c":265.85,"h":265.85,"l":265.85,"n":16,"o":265.85,"t":"2026-10-16T14:40:00Z","v":581,"vw":265.85},{"c":265.7613,"h":265.7613,"l":265.7613,"n":2,"o":265.7613,"t":"2026-10-16T14:45:00Z","v":263,"vw":265.7613},{"c":265.98,"h":266.03,"l":265.98,"n":3,"o":266.03,"t":"2026-10-16T14:55:00Z","v":210,"vw":266.005},{"c":265.4411,"h":265.4411,"l":265.4411,"n":1,"o":265.4411,"t":"2026-10-16T15:00:00Z","v":104,"vw":265.4411},{"c":265.16,"h":265.16,"l":265.16,"n":27,"o":265.16,"t":"2026-10-16T15:05:00Z","v":253,"vw":265.16},{"c":265.215,"h":265.215,"l":265.215,"n":2,"o":265.215,"t":"2026-10-16T15:15:00Z","v":117,"vw":265.215},{"c":264.7,"h":264.7,"l":264.7,"n":1,"o":264.7,"t":"2026-10-16T15:20:00Z","v":100,"vw":264.7},{"c":264.38,"h":264.39,"l":264.38,"n":6,"o":264.39,"t":"2026-10-16T15:40:00Z","v":254,"vw":264.385},{"c":264.465,"h":264.465,"l":264.465,"n":11,"o":264.465,"t":"2026-10-16T15:45:00Z","v":300,"vw":264.465},{"c":264.44,"h":264.61,"l":264.44,"n":28,"o":264.61,"t":"2026-10-16T15:50:00Z","v":727,"vw":264.51},{"c":264.0025,"h":264.0025,"l":264.0025,"n":5,"o":264.0025,"t":"2026-10-16T16:10:00Z","v":141,"vw":264.0025},{"c":264.26,"h":264.26,"l":264.0974,"n":11,"o":264.2,"t":"2026-10-16T16:15:00Z","v":512,"vw":264.185234},{"c":264.38,"h":264.38,"l":264.38,"n":5,"o":264.38,"t":"2026-10-16T16:20:00Z","v":311,"vw":264.38},{"c":264.32,"h":264.34,"l":264.32,"n":4,"o":264.34,"t":"2026-10-16T16:25:00Z","v":218,"vw":264.33},{"c":264.18,"h":264.295,"l":264.06,"n":40,"o":264.295,"t":"2026-10-16T16:40:00Z","v":6499,"vw":264.080206},{"c":264.02,"h":264.02,"l":264.01,"n":5,"o":264.01,"t":"2026-10-16T16:45:00Z","v":280,"vw":264.015},{"c":264.355,"h":264.5699,"l":264.355,"n":9,"o":264.5699,"t":"2026-10-16T16:55:00Z","v":589,"vw":264.500514},{"c":264.24,"h":264.24,"l":264.24,"n":1,"o":264.24,"t":"2026-10-16T17:00:00Z","v":172,"vw":264.24},{"c":263.41,"h":263.712,"l":263.41,"n":4,"o":263.712,"t":"2026-10-16T17:10:00Z","v":233,"vw":263.570879},{"c":263.31,"h":263.31,"l":263.31,"n":6,"o":263.31,"t":"2026-10-16T17:15:00Z","v":514,"vw":263.31},{"c":263.65,"h":263.65,"l":263.65,"n":2,"o":263.65,"t":"2026-10-16T17:35:00Z","v":116,"vw":263.65},{"c":263.34,"h":263.34,"l":263.34,"n":26,"o":263.34,"t":"2026-10-16T17:55:00Z","v":914,"vw":263.34},{"c":262.92,"h":262.92,"l":262.91,"n":13,"o":262.91,"t":"2026-10-16T18:05:00Z","v":664,"vw":262.912273},{"c":263.32,"h":263.32,"l":263.25,"n":6,"o":263.25,"t":"2026-10-16T18:10:00Z","v":479,"vw":263.284103},{"c":263.495,"h":263.495,"l":263.495,"n":2,"o":263.495,"t":"2026-10-16T18:30:00Z","v":101,"vw":263.495},{"c":263.2418,"h":263.2418,"l":263.2418,"n":4,"o":263.2418,"t":"2026-10-16T18:45:00Z","v":117,"vw":263.2418},{"c":263.02,"h":263.185,"l":263.02,"n":9,"o":263.185,"t":"2026-10-16T19:05:00Z","v":282,"vw":263.1025},{"c":263.655,"h":263.655,"l":263.655,"n":4,"o":263.655,"t":"2026-10-16T19:25:00Z","v":232,"vw":263.655},{"c":263.7,"h":263.7,"l":263.7,"n":7,"o":263.7,"t":"2026-10-16T19:30:00Z","v":240,"vw":263.7},{"c":263.37,"h":263.37,"l":263.37,"n":7,"o":263.37,"t":"2026-10-16T19:35:00Z","v":242,"vw":263.37},{"c":263.05,"h":263.38,"l":263.05,"n":16,"o":263.38,"t":"2026-10-16T19:40:00Z","v":933,"vw":263.161609},{"c":263.0257,"h":263.0257,"l":262.98,"n":32,"o":262.98,"t":"2026-10-16T19:50:00Z","v":1418,"vw":262.992652},{"c":263.6,"h":263.65,"l":263.54,"n":28,"o":263.65,"t":"2026-10-16T19:55:00Z","v":1342,"vw":263.611111},{"c":264.38,"h":264.38,"l":264.38,"n":13,"o":264.38,"t":"2026-10-19T13:30:00Z","v":206,"vw":264.38},{"c":264.875,"h":264.875,"l":264.875,"n":4,"o":264.875,"t":"2026-10-19T13:45:00Z","v":230,"vw":264.875},{"c":265.1328,"h":265.1328,"l":265.1328,"n":15,"o":265.1328,"t":"2026-10-19T14:05:00Z","v":521,"vw":265.1328},{"c":265.545,"h":265.73,"l":265.545,"n":20,"o":265.73,"t":"2026-10-19T14:10:00Z","v":434,"vw":265.626076},{"c":265.9665,"h":265.9665,"l":265.9665,"n":5,"o":265.9665,"t":"2026-10-19T14:15:00Z","v":200,"vw":265.9665},{"c":265.555,"h":265.555,"l":265.475,"n":8,"o":265.475,"t":"2026-10-19T14:20:00Z","v":323,"vw":265.506746},{"c":265.32,"h":265.32,"l":265.32,"n":6,"o":265.32,"t":"2026-10-19T14:35:00Z","v":207,"vw":265.32},{"c":264.825,"h":264.95,"l":264.825,"n":15,"o":264.95,"t":"2026-10-19T14:40:00Z","v":1221,"vw":264.929793},{"c":265.03,"h":265.03,"l":265.03,"n":4,"o":265.03,"t":"2026-10-19T14:50:00Z","v":132,"vw":265.03},{"c":265.07,"h":265.08,"l":265.07,"n":7,"o":265.08,"t":"2026-10-19T14:55:00Z","v":456,"vw":265.076865},{"c":264.9539,"h":265.09,"l":264.9539,"n":13,"o":265.09,"t":"2026-10-19T15:00:00Z","v":403,"vw":265.02195},{"c":265.0775,"h":265.0775,"l":265.0775,"n":3,"o":265.0775,"t":"2026-10-19T15:10:00Z","v":116,"vw":265.0775},{"c":264.94,"h":264.94,"l":264.94,"n":6,"o":264.94,"t":"2026-10-19T15:15:00Z","v":402,"vw":264.94},{"c":265.095,"h":265.115,"l":265.095,"n":10,"o":265.115,"t":"2026-10-19T15:20:00Z","v":371,"vw":265.107},{"c":264.96,"h":265.2899,"l":264.96,"n":5,"o":265.2899,"t":"2026-10-19T15:25:00Z","v":584,"vw":265.145257},{"c":265.27,"h":265.27,"l":265.05,"n":17,"o":265.05,"t":"2026-10-19T15:35:00Z","v":522,"vw":265.16},{"c":265.095,"h":265.095,"l":265.065,"n":6,"o":265.065,"t":"2026-10-19T15:55:00Z","v":405,"vw":265.076673},{"c":264.875,"h":264.875,"l":264.875,"n":5,"o":264.875,"t":"2026-10-19T16:05:00Z","v":578,"vw":264.875},{"c":265.71,"h":265.71,"l":265.71,"n":4,"o":265.71,"t":"2026-10-19T16:55:00Z","v":211,"vw":265.71},{"c":265.9,"h":265.9,"l":265.9,"n":6,"o":265.9,"t":"2026-10-19T17:15:00Z","v":239,"vw":265.9},{"c":266.14,"h":266.14,"l":266.14,"n":3,"o":266.14,"t":"2026-10-19T18:00:00Z","v":470,"vw":266.14},{"c":266.2428,"h":266.2724,"l":266.1891,"n":11,"o":266.2724,"t":"2026-10-19T18:10:00Z","v":975,"vw":266.238609},{"c":266.21,"h":266.21,"l":266.21,"n":2,"o":266.21,"t":"2026-10-19T18:15:00Z","v":153,"vw":266.21},{"c":266.27,"h":266.31,"l":266.27,"n":10,"o":266.31,"t":"2026-10-19T18:30:00Z","v":577,"vw":266.299924},{"c":266.1153,"h":266.1153,"l":266.1153,"n":13,"o":266.1153,"t":"2026-10-19T18:40:00Z","v":304,"vw":266.1153},{"c":266.3,"h":266.3,"l":266.1213,"n":16,"o":266.1213,"t":"2026-10-19T18:45:00Z","v":523,"vw":266.201452},{"c":266.125,"h":266.125,"l":266.125,"n":4,"o":266.125,"t":"2026-10-19T18:50:00Z","v":269,"vw":266.125},{"c":266.1,"h":266.1,"l":266.1,"n":3,"o":266.1,"t":"2026-10-19T19:00:00Z","v":111,"vw":266.1},{"c":266.2,"h":266.2,"l":266.02,"n":16,"o":266.02,"t":"2026-10-19T19:25:00Z","v":715,"vw":266.086667},{"c":266.155,"h":266.155,"l":266.155,"n":16,"o":266.155,"t":"2026-10-19T19:35:00Z","v":486,"vw":266.155},{"c":265.78,"h":265.78,"l":265.78,"n":9,"o":265.78,"t":"2026-10-19T19:40:00Z","v":309,"vw":265.78},{"c":265.725,"h":265.88,"l":265.725,"n":22,"o":265.83,"t":"2026-10-19T19:45:00Z","v":2183,"vw":265.825594},{"c":265.515,"h":265.62,"l":265.515,"n":50,"o":265.62,"t":"2026-10-19T19:50:00Z","v":1497,"vw":265.588},{"c":265.48,"h":265.54,"l":265.38,"n":41,"o":265.38,"t":"2026-10-19T19:55:00Z","v":1825,"vw":265.479472},{"c":265.48,"h":265.48,"l":265.48,"n":5,"o":265.48,"t":"2026-10-19T20:00:00Z","v":214,"vw":265.48},{"c":266.78,"h":266.78,"l":266.78,"n":19,"o":266.78,"t":"2026-10-20T13:30:00Z","v":496,"vw":266.78},{"c":267.845,"h":268.685,"l":267.845,"n":16,"o":268.685,"t":"2026-10-20T13:35:00Z","v":649,"vw":268.435591},{"c":268.5,"h":268.8,"l":268.5,"n":3,"o":268.8,"t":"2026-10-20T13:40:00Z","v":213,"vw":268.65},{"c":268.65,"h":268.65,"l":268.65,"n":1,"o":268.65,"t":"2026-10-20T13:45:00Z","v":100,"vw":268.65},{"c":269.565,"h":269.565,"l":269.565,"n":1,"o":269.565,"t":"2026-10-20T13:50:00Z","v":100,"vw":269.565},{"c":269.49,"h":269.49,"l":269.35,"n":28,"o":269.35,"t":"2026-10-20T13:55:00Z","v":991,"vw":269.42},{"c":269.73,"h":269.79,"l":269.73,"n":18,"o":269.79,"t":"2026-10-20T14:00:00Z","v":1030,"vw":269.775},{"c":269.49,"h":269.49,"l":269.09,"n":82,"o":269.09,"t":"2026-10-20T14:05:00Z","v":1916,"vw":269.464227},{"c":269.62,"h":269.7,"l":269.62,"n":29,"o":269.7,"t":"2026-10-20T14:10:00Z","v":972,"vw":269.673333},{"c":270.97,"h":270.97,"l":270.115,"n":18,"o":270.43,"t":"2026-10-20T14:15:00Z","v":1150,"vw":270.44288},{"c":271.02,"h":271.02,"l":270.71,"n":20,"o":270.71,"t":"2026-10-20T14:20:00Z","v":814,"vw":270.951416},{"c":270.905,"h":270.98,"l":270.905,"n":22,"o":270.98,"t":"2026-10-20T14:25:00Z","v":677,"vw":270.935},{"c":271.06,"h":271.07,"l":270.715,"n":40,"o":270.715,"t":"2026-10-20T14:30:00Z","v":1039,"vw":270.8447},{"c":271.51,"h":271.55,"l":271.23,"n":52,"o":271.375,"t":"2026-10-20T14:35:00Z","v":8095,"vw":271.257186},{"c":271.9,"h":271.9,"l":271.78,"n":15,"o":271.78,"t":"2026-10-20T14:40:00Z","v":472,"vw":271.84},{"c":272.3499,"h":272.3499,"l":272.08,"n":36,"o":272.27,"t":"2026-10-20T14:45:00Z","v":1020,"vw":272.237475},{"c":272.06,"h":272.06,"l":272.06,"n":4,"o":272.06,"t":"2026-10-20T14:50:00Z","v":174,"vw":272.06},{"c":272.19,"h":272.19,"l":271.9156,"n":77,"o":271.9156,"t":"2026-10-20T14:55:00Z","v":1507,"vw":271.965317},{"c":271.96,"h":271.96,"l":271.96,"n":4,"o":271.96,"t":"2026-10-20T15:00:00Z","v":197,"vw":271.96},{"c":272.29,"h":272.51,"l":272.22,"n":73,"o":272.31,"t":"2026-10-20T15:05:00Z","v":4803,"vw":272.399489},{"c":271.17,"h":272.01,"l":271.17,"n":33,"o":272.01,"t":"2026-10-20T15:10:00Z","v":1323,"vw":271.67},{"c":271.575,"h":271.61,"l":271.42,"n":91,"o":271.5,"t":"2026-10-20T15:15:00Z","v":3105,"vw":271.529296},{"c":271.85,"h":271.85,"l":271.57,"n":19,"o":271.57,"t":"2026-10-20T15:20:00Z","v":626,"vw":271.686667},{"c":272.22,"h":272.22,"l":271.9,"n":29,"o":271.9,"t":"2026-10-20T15:30:00Z","v":1053,"vw":271.997879},{"c":271.94,"h":271.94,"l":271.94,"n":3,"o":271.94,"t":"2026-10-20T15:35:00Z","v":159,"vw":271.94},{"c":272.08,"h":272.34,"l":272.08,"n":20,"o":272.2,"t":"2026-10-20T15:40:00Z","v":869,"vw":272.252},{"c":271.84,"h":272.09,"l":271.8275,"n":22,"o":272.09,"t":"2026-10-20T15:45:00Z","v":1201,"vw":271.9135},{"c":271.82,"h":271.82,"l":271.82,"n":2,"o":271.82,"t":"2026-10-20T15:50:00Z","v":110,"vw":271.82},{"c":271.25,"h":271.55,"l":271.25,"n":13,"o":271.55,"t":"2026-10-20T16:00:00Z","v":505,"vw":271.4},{"c":271.22,"h":271.22,"l":271.22,"n":16,"o":271.22,"t":"2026-10-20T16:05:00Z","v":192,"vw":271.22},{"c":271.1,"h":271.1,"l":271.1,"n":3,"o":271.1,"t":"2026-10-20T16:10:00Z","v":252,"vw":271.1},{"c":270.9,"h":271,"l":270.9,"n":32,"o":271,"t":"2026-10-20T16:15:00Z","v":719,"vw":270.951428},{"c":271.035,"h":271.07,"l":270.675,"n":155,"o":270.675,"t":"2026-10-20T16:20:00Z","v":2648,"vw":270.828967},{"c":271.11,"h":271.11,"l":270.94,"n":25,"o":271.02,"t":"2026-10-20T16:25:00Z","v":922,"vw":271.022},{"c":271.38,"h":271.38,"l":271.23,"n":13,"o":271.23,"t":"2026-10-20T16:30:00Z","v":492,"vw":271.28},{"c":271.13,"h":271.13,"l":271.13,"n":3,"o":271.13,"t":"2026-10-20T16:35:00Z","v":108,"vw":271.13},{"c":271.03,"h":271.03,"l":271.03,"n":8,"o":271.03,"t":"2026-10-20T16:40:00Z","v":323,"vw":271.03},{"c":270.9,"h":270.98,"l":270.9,"n":6,"o":270.98,"t":"2026-10-20T16:45:00Z","v":419,"vw":270.94},{"c":270.795,"h":270.91,"l":270.78,"n":88,"o":270.84,"t":"2026-10-20T16:50:00Z","v":3943,"vw":270.829542},{"c":270.53,"h":270.53,"l":270.53,"n":1,"o":270.53,"t":"2026-10-20T16:55:00Z","v":100,"vw":270.53},{"c":270.53,"h":270.53,"l":270.53,"n":8,"o":270.53,"t":"2026-10-20T17:00:00Z","v":305,"vw":270.53},{"c":270.62,"h":270.62,"l":270.51,"n":29,"o":270.51,"t":"2026-10-20T17:05:00Z","v":929,"vw":270.55},{"c":270.69,"h":270.72,"l":270.6,"n":22,"o":270.6,"t":"2026-10-20T17:10:00Z","v":690,"vw":270.67},{"c":270.995,"h":271.14,"l":270.87,"n":6,"o":270.87,"t":"2026-10-20T17:20:00Z","v":330,"vw":271.001667},{"c":270.96,"h":270.96,"l":270.96,"n":3,"o":270.96,"t":"2026-10-20T17:25:00Z","v":224,"vw":270.96},{"c":271.185,"h":271.2,"l":270.99,"n":25,"o":270.99,"t":"2026-10-20T17:30:00Z","v":801,"vw":271.122927},{"c":271.19,"h":271.19,"l":271.19,"n":4,"o":271.19,"t":"2026-10-20T17:35:00Z","v":301,"vw":271.19},{"c":271.46,"h":271.46,"l":271.42,"n":7,"o":271.42,"t":"2026-10-20T17:40:00Z","v":261,"vw":271.44},{"c":271.51,"h":271.51,"l":271.41,"n":6,"o":271.48,"t":"2026-10-20T17:45:00Z","v":398,"vw":271.466667},{"c":271.57,"h":271.57,"l":271.57,"n":5,"o":271.57,"t":"2026-10-20T17:50:00Z","v":253,"vw":271.57},{"c":271.475,"h":271.74,"l":271.475,"n":7,"o":271.7,"t":"2026-10-20T17:55:00Z","v":869,"vw":271.566207},{"c":271.5,"h":271.57,"l":271.5,"n":12,"o":271.57,"t":"2026-10-20T18:00:00Z","v":524,"vw":271.53},{"c":271.62,"h":271.62,"l":271.62,"n":8,"o":271.62,"t":"2026-10-20T18:05:00Z","v":152,"vw":271.62},{"c":271.945,"h":272,"l":271.87,"n":20,"o":271.92,"t":"2026-10-20T18:10:00Z","v":1147,"vw":271.950215},{"c":272.13,"h":272.13,"l":272.13,"n":2,"o":272.13,"t":"2026-10-20T18:15:00Z","v":101,"vw":272.13},{"c":271.95,"h":271.95,"l":271.95,"n":3,"o":271.95,"t":"2026-10-20T18:20:00Z","v":200,"vw":271.95},{"c":271.925,"h":271.925,"l":271.925,"n":2,"o":271.925,"t":"2026-10-20T18:25:00Z","v":106,"vw":271.925},{"c":271.76,"h":271.76,"l":271.76,"n":1,"o":271.76,"t":"2026-10-20T18:30:00Z","v":100,"vw":271.76},{"c":271.41,"h":271.41,"l":271.345,"n":5,"o":271.345,"t":"2026-10-20T18:45:00Z","v":717,"vw":271.354353},{"c":271.65,"h":271.65,"l":271.65,"n":9,"o":271.65,"t":"2026-10-20T18:50:00Z","v":215,"vw":271.65},{"c":271.88,"h":271.88,"l":271.78,"n":9,"o":271.78,"t":"2026-10-20T18:55:00Z","v":440,"vw":271.826645},{"c":272.1,"h":272.1,"l":271.96,"n":21,"o":271.96,"t":"2026-10-20T19:00:00Z","v":983,"vw":272.016},{"c":272.1,"h":272.1,"l":272.1,"n":3,"o":272.1,"t":"2026-10-20T19:05:00Z","v":210,"vw":272.1},{"c":272.1,"h":272.1,"l":272.1,"n":11,"o":272.1,"t":"2026-10-20T19:10:00Z","v":483,"vw":272.1},{"c":272.04,"h":272.07,"l":272.04,"n":9,"o":272.04,"t":"2026-10-20T19:15:00Z","v":503,"vw":272.0525},{"c":271.78,"h":271.78,"l":271.78,"n":5,"o":271.78,"t":"2026-10-20T19:20:00Z","v":215,"vw":271.78},{"c":271.92,"h":271.92,"l":271.92,"n":9,"o":271.92,"t":"2026-10-20T19:30:00Z","v":420,"vw":271.92},{"c":272.02,"h":272.06,"l":272.02,"n":6,"o":272.04,"t":"2026-10-20T19:35:00Z","v":327,"vw":272.04},{"c":272.04,"h":272.06,"l":271.985,"n":8,"o":272.06,"t":"2026-10-20T19:40:00Z","v":3259,"vw":271.98901},{"c":272.17,"h":272.17,"l":272.17,"n":9,"o":272.17,"t":"2026-10-20T19:45:00Z","v":275,"vw":272.17},{"c":271.94,"h":271.96,"l":271.94,"n":12,"o":271.96,"t":"2026-10-20T19:50:00Z","v":525,"vw":271.9525},{"c":271.87,"h":271.87,"l":271.71,"n":20,"o":271.78,"t":"2026-10-20T19:55:00Z","v":1526,"vw":271.824244},{"c":271.77,"h":271.77,"l":271.77,"n":5,"o":271.77,"t":"2026-10-20T20:00:00Z","v":461,"vw":271.77},{"c":271.87,"h":271.87,"l":270.9,"n":21,"o":271.42,"t":"2026-10-21T13:30:00Z","v":1824,"vw":271.358606},{"c":273.07,"h":273.07,"l":272.435,"n":14,"o":272.435,"t":"2026-10-21T13:35:00Z","v":723,"vw":272.846426},{"c":273.445,"h":273.445,"l":273.445,"n":3,"o":273.445,"t":"2026-10-21T13:40:00Z","v":217,"vw":273.445},{"c":273.315,"h":273.315,"l":273.315,"n":6,"o":273.315,"t":"2026-10-21T13:45:00Z","v":770,"vw":273.315},{"c":274.25,"h":274.25,"l":274.25,"n":5,"o":274.25,"t":"2026-10-21T13:50:00Z","v":356,"vw":274.25},{"c":272.09,"h":272.36,"l":272.09,"n":23,"o":272.36,"t":"2026-10-21T14:00:00Z","v":1064,"vw":272.246522},{"c":272.4,"h":272.4,"l":272.3,"n":18,"o":272.3,"t":"2026-10-21T14:05:00Z","v":17752,"vw":272.301489},{"c":272.645,"h":272.645,"l":272.645,"n":2,"o":272.645,"t":"2026-10-21T14:10:00Z","v":116,"vw":272.645},{"c":272.99,"h":273.1,"l":272.99,"n":11,"o":273.1,"t":"2026-10-21T14:15:00Z","v":460,"vw":273.063333},{"c":272.975,"h":273.17,"l":272.975,"n":7,"o":273.17,"t":"2026-10-21T14:25:00Z","v":362,"vw":273.0725},{"c":272.745,"h":272.745,"l":272.745,"n":9,"o":272.745,"t":"2026-10-21T14:50:00Z","v":201,"vw":272.745},{"c":272.735,"h":272.735,"l":272.735,"n":3,"o":272.735,"t":"2026-10-21T15:10:00Z","v":116,"vw":272.735},{"c":273.0601,"h":273.0601,"l":273.0601,"n":3,"o":273.0601,"t":"2026-10-21T15:20:00Z","v":186,"vw":273.0601},{"c":272.99,"h":273.105,"l":272.99,"n":5,"o":273.105,"t":"2026-10-21T15:30:00Z","v":331,"vw":273.058829},{"c":272.53,"h":272.915,"l":272.53,"n":15,"o":272.915,"t":"2026-10-21T15:35:00Z","v":987,"vw":272.726363},{"c":272.88,"h":272.88,"l":272.75,"n":29,"o":272.75,"t":"2026-10-21T15:40:00Z","v":782,"vw":272.848293},{"c":272.625,"h":272.625,"l":272.625,"n":2,"o":272.625,"t":"2026-10-21T16:05:00Z","v":202,"vw":272.625},{"c":272.615,"h":272.615,"l":272.615,"n":3,"o":272.615,"t":"2026-10-21T16:10:00Z","v":271,"vw":272.615},{"c":272.525,"h":272.525,"l":272.4925,"n":8,"o":272.4925,"t":"2026-10-21T16:20:00Z","v":324,"vw":272.509251},{"c":272.34,"h":272.34,"l":272.34,"n":4,"o":272.34,"t":"2026-10-21T16:30:00Z","v":234,"vw":272.34},{"c":273.065,"h":273.065,"l":273.065,"n":4,"o":273.065,"t":"2026-10-21T16:55:00Z","v":233,"vw":273.065},{"c":273.005,"h":273.005,"l":273.005,"n":2,"o":273.005,"t":"2026-10-21T17:05:00Z","v":205,"vw":273.005},{"c":272.885,"h":272.885,"l":272.885,"n":4,"o":272.885,"t":"2026-10-21T17:25:00Z","v":141,"vw":272.885},{"c":273.41,"h":273.41,"l":273.41,"n":33,"o":273.41,"t":"2026-10-21T18:40:00Z","v":384,"vw":273.41},{"c":273.43,"h":273.43,"l":273.43,"n":28,"o":273.43,"t":"2026-10-21T18:45:00Z","v":2077,"vw":273.43},{"c":273,"h":273,"l":273,"n":9,"o":273,"t":"2026-10-21T19:00:00Z","v":188,"vw":273},{"c":272.94,"h":272.94,"l":272.94,"n":1,"o":272.94,"t":"2026-10-21T19:10:00Z","v":231,"vw":272.94},{"c":272.77,"h":272.84,"l":272.77,"n":14,"o":272.8,"t":"2026-10-21T19:15:00Z","v":630,"vw":272.805385},{"c":273.04,"h":273.04,"l":272.78,"n":32,"o":272.82,"t":"2026-10-21T19:20:00Z","v":1102,"vw":272.909209},{"c":273.27,"h":273.27,"l":273.27,"n":7,"o":273.27,"t":"2026-10-21T19:30:00Z","v":361,"vw":273.27},{"c":272.84,"h":272.84,"l":272.84,"n":9,"o":272.84,"t":"2026-10-21T19:45:00Z","v":249,"vw":272.84},{"c":272.44,"h":272.77,"l":272.27,"n":40,"o":272.77,"t":"2026-10-21T19:55:00Z","v":3254,"vw":272.412249},{"c":272.46,"h":272.46,"l":272.46,"n":7,"o":272.46,"t":"2026-10-21T20:00:00Z","v":2967,"vw":272.46},{"c":271.44,"h":271.63,"l":271.44,"n":12,"o":271.63,"t":"2026-10-22T13:30:00Z","v":895,"vw":271.570625},{"c":273.02,"h":273.02,"l":271.74,"n":17,"o":271.74,"t":"2026-10-22T13:35:00Z","v":1056,"vw":272.047},{"c":273.2444,"h":273.2444,"l":273.2444,"n":1,"o":273.2444,"t":"2026-10-22T13:40:00Z","v":135,"vw":273.2444},{"c":272.25,"h":272.34,"l":272.25,"n":22,"o":272.34,"t":"2026-10-22T13:45:00Z","v":681,"vw":272.295},{"c":273.23,"h":273.23,"l":273.23,"n":2,"o":273.23,"t":"2026-10-22T14:10:00Z","v":109,"vw":273.23},{"c":272.6,"h":272.6,"l":272.6,"n":14,"o":272.6,"t":"2026-10-22T14:15:00Z","v":192,"vw":272.6},{"c":272.1499,"h":272.1499,"l":272.1499,"n":7,"o":272.1499,"t":"2026-10-22T14:25:00Z","v":315,"vw":272.1499},{"c":270.915,"h":271.49,"l":270.915,"n":42,"o":271.49,"t":"2026-10-22T14:30:00Z","v":867,"vw":271.2025},{"c":272.18,"h":272.18,"l":271.53,"n":46,"o":271.53,"t":"2026-10-22T14:35:00Z","v":973,"vw":271.954046},{"c":271.865,"h":271.865,"l":271.865,"n":2,"o":271.865,"t":"2026-10-22T14:40:00Z","v":146,"vw":271.865},{"c":271.9,"h":271.9,"l":271.9,"n":18,"o":271.9,"t":"2026-10-22T14:45:00Z","v":478,"vw":271.9},{"c":272.43,"h":272.43,"l":272.43,"n":2,"o":272.43,"t":"2026-10-22T14:55:00Z","v":115,"vw":272.43},{"c":272.425,"h":272.52,"l":272.41,"n":64,"o":272.52,"t":"2026-10-22T15:00:00Z","v":1484,"vw":272.432593},{"c":272.65,"h":272.65,"l":272.645,"n":33,"o":272.645,"t":"2026-10-22T15:05:00Z","v":343,"vw":272.647368},{"c":272.825,"h":272.85,"l":272.825,"n":4,"o":272.85,"t":"2026-10-22T15:10:00Z","v":326,"vw":272.838923},{"c":272.99,"h":272.99,"l":272.99,"n":7,"o":272.99,"t":"2026-10-22T15:15:00Z","v":266,"vw":272.99},{"c":272.81,"h":272.81,"l":272.65,"n":10,"o":272.65,"t":"2026-10-22T15:20:00Z","v":263,"vw":272.73},{"c":272.64,"h":272.64,"l":272.64,"n":3,"o":272.64,"t":"2026-10-22T15:25:00Z","v":133,"vw":272.64},{"c":271.83,"h":271.865,"l":271.83,"n":7,"o":271.865,"t":"2026-10-22T15:35:00Z","v":390,"vw":271.8475},{"c":271.74,"h":271.74,"l":271.74,"n":8,"o":271.74,"t":"2026-10-22T15:40:00Z","v":492,"vw":271.74},{"c":271.8483,"h":271.8483,"l":271.8483,"n":2,"o":271.8483,"t":"2026-10-22T15:55:00Z","v":414,"vw":271.8483},{"c":271.935,"h":271.935,"l":271.935,"n":2,"o":271.935,"t":"2026-10-22T16:00:00Z","v":136,"vw":271.935},{"c":272.19,"h":272.19,"l":271.67,"n":73,"o":271.74,"t":"2026-10-22T16:05:00Z","v":878,"vw":271.975207},{"c":272.08,"h":272.08,"l":272.08,"n":1,"o":272.08,"t":"2026-10-22T16:10:00Z","v":100,"vw":272.08},{"c":271.925,"h":271.925,"l":271.82,"n":4,"o":271.82,"t":"2026-10-22T16:15:00Z","v":300,"vw":271.8725},{"c":272.14,"h":272.34,"l":272.14,"n":4,"o":272.34,"t":"2026-10-22T16:30:00Z","v":202,"vw":272.24},{"c":270.13,"h":270.13,"l":269.88,"n":97,"o":269.88,"t":"2026-10-22T16:40:00Z","v":1478,"vw":270.048212},{"c":269.87,"h":269.87,"l":269.56,"n":94,"o":269.83,"t":"2026-10-22T16:45:00Z","v":1197,"vw":269.753333},{"c":269.69,"h":269.69,"l":269.69,"n":3,"o":269.69,"t":"2026-10-22T16:50:00Z","v":176,"vw":269.69},{"c":271.18,"h":271.2851,"l":271.18,"n":5,"o":271.2851,"t":"2026-10-22T16:55:00Z","v":440,"vw":271.258956},{"c":270.63,"h":270.63,"l":270.63,"n":10,"o":270.63,"t":"2026-10-22T17:00:00Z","v":266,"vw":270.63},{"c":270.55,"h":270.55,"l":270.55,"n":1,"o":270.55,"t":"2026-10-22T17:10:00Z","v":100,"vw":270.55},{"c":270.69,"h":270.76,"l":270.69,"n":4,"o":270.76,"t":"2026-10-22T17:15:00Z","v":224,"vw":270.725},{"c":270.87,"h":270.87,"l":270.87,"n":11,"o":270.87,"t":"2026-10-22T17:25:00Z","v":151,"vw":270.87},{"c":272.22,"h":272.22,"l":272.06,"n":13,"o":272.125,"t":"2026-10-22T17:40:00Z","v":658,"vw":272.134375},{"c":272.14,"h":272.14,"l":272.14,"n":6,"o":272.14,"t":"2026-10-22T17:55:00Z","v":185,"vw":272.14},{"c":271.32,"h":271.32,"l":271.32,"n":14,"o":271.32,"t":"2026-10-22T18:00:00Z","v":204,"vw":271.32},{"c":271.605,"h":271.73,"l":271.605,"n":18,"o":271.645,"t":"2026-10-22T18:05:00Z","v":1806,"vw":271.70432},{"c":271.94,"h":271.95,"l":271.94,"n":12,"o":271.95,"t":"2026-10-22T18:10:00Z","v":304,"vw":271.945},{"c":272.68,"h":272.68,"l":272.68,"n":9,"o":272.68,"t":"2026-10-22T18:20:00Z","v":195,"vw":272.68},{"c":272.195,"h":272.22,"l":272.195,"n":15,"o":272.22,"t":"2026-10-22T18:25:00Z","v":414,"vw":272.2075},{"c":272.075,"h":272.075,"l":272.075,"n":10,"o":272.075,"t":"2026-10-22T18:30:00Z","v":292,"vw":272.075},{"c":272.34,"h":272.34,"l":272.335,"n":13,"o":272.335,"t":"2026-10-22T18:35:00Z","v":351,"vw":272.3375},{"c":271.825,"h":271.825,"l":271.825,"n":3,"o":271.825,"t":"2026-10-22T18:40:00Z","v":135,"vw":271.825},{"c":271.53,"h":271.69,"l":271.53,"n":7,"o":271.69,"t":"2026-10-22T18:45:00Z","v":511,"vw":271.616456},{"c":271.67,"h":271.8,"l":271.67,"n":27,"o":271.785,"t":"2026-10-22T18:50:00Z","v":837,"vw":271.757},{"c":271.6,"h":271.85,"l":271.6,"n":39,"o":271.74,"t":"2026-10-22T19:00:00Z","v":1094,"vw":271.696},{"c":272.29,"h":272.29,"l":272.29,"n":9,"o":272.29,"t":"2026-10-22T19:20:00Z","v":283,"vw":272.29},{"c":272.165,"h":272.17,"l":272.14,"n":12,"o":272.14,"t":"2026-10-22T19:25:00Z","v":5776,"vw":272.14248},{"c":272.32,"h":272.32,"l":272.1,"n":15,"o":272.1,"t":"2026-10-22T19:30:00Z","v":482,"vw":272.21},{"c":271.99,"h":271.99,"l":271.99,"n":9,"o":271.99,"t":"2026-10-22T19:35:00Z","v":284,"vw":271.99},{"c":272.19,"h":272.19,"l":272.08,"n":6,"o":272.08,"t":"2026-10-22T19:40:00Z","v":216,"vw":272.135},{"c":272.64,"h":272.64,"l":272.39,"n":14,"o":272.39,"t":"2026-10-22T19:50:00Z","v":560,"vw":272.534068},{"c":272.64,"h":272.64,"l":271.94,"n":49,"o":271.94,"t":"2026-10-22T19:55:00Z","v":2027,"vw":272.302356},{"c":272.68,"h":272.68,"l":272.68,"n":5,"o":272.68,"t":"2026-10-22T20:00:00Z","v":250,"vw":272.68},{"c":271.33,"h":271.54,"l":271.33,"n":7,"o":271.54,"t":"2026-10-23T13:30:00Z","v":807,"vw":271.492212},{"c":270.19,"h":270.19,"l":270.19,"n":5,"o":270.19,"t":"2026-10-23T13:45:00Z","v":137,"vw":270.19},{"c":270.79,"h":270.79,"l":270.79,"n":60,"o":270.79,"t":"2026-10-23T14:00:00Z","v":865,"vw":270.79},{"c":270.3,"h":270.3,"l":270.3,"n":4,"o":270.3,"t":"2026-10-23T14:05:00Z","v":132,"vw":270.3},{"c":269,"h":269.58,"l":269,"n":34,"o":269.54,"t":"2026-10-23T14:10:00Z","v":879,"vw":269.241379},{"c":269.09,"h":269.09,"l":269.09,"n":10,"o":269.09,"t":"2026-10-23T14:15:00Z","v":261,"vw":269.09},{"c":268.21,"h":268.215,"l":268.02,"n":36,"o":268.215,"t":"2026-10-23T14:20:00Z","v":673,"vw":268.16125},{"c":268.58,"h":268.58,"l":268.39,"n":40,"o":268.39,"t":"2026-10-23T14:25:00Z","v":684,"vw":268.453333},{"c":268.43,"h":268.43,"l":268.43,"n":9,"o":268.43,"t":"2026-10-23T14:30:00Z","v":300,"vw":268.43},{"c":268.43,"h":268.43,"l":268.43,"n":4,"o":268.43,"t":"2026-10-23T14:35:00Z","v":135,"vw":268.43},{"c":268.6,"h":268.6,"l":268.52,"n":15,"o":268.57,"t":"2026-10-23T14:40:00Z","v":614,"vw":268.5525},{"c":268.83,"h":268.88,"l":268.675,"n":56,"o":268.805,"t":"2026-10-23T14:45:00Z","v":1383,"vw":268.7975},{"c":269.71,"h":269.71,"l":269.71,"n":20,"o":269.71,"t":"2026-10-23T14:50:00Z","v":400,"vw":269.71},{"c":268.75,"h":268.95,"l":268.61,"n":11,"o":268.95,"t":"2026-10-23T15:00:00Z","v":402,"vw":268.77},{"c":268.87,"h":268.87,"l":268.58,"n":30,"o":268.87,"t":"2026-10-23T15:05:00Z","v":569,"vw":268.7275},{"c":269.185,"h":269.185,"l":269.185,"n":7,"o":269.185,"t":"2026-10-23T15:15:00Z","v":167,"vw":269.185},{"c":269.55,"h":269.55,"l":269.21,"n":80,"o":269.25,"t":"2026-10-23T15:20:00Z","v":1941,"vw":269.322437},{"c":269.43,"h":269.43,"l":269.43,"n":6,"o":269.43,"t":"2026-10-23T15:25:00Z","v":275,"vw":269.43},{"c":269.365,"h":269.39,"l":269.365,"n":8,"o":269.39,"t":"2026-10-23T15:30:00Z","v":310,"vw":269.3775},{"c":269.14,"h":269.37,"l":269.14,"n":9,"o":269.37,"t":"2026-10-23T15:35:00Z","v":379,"vw":269.255},{"c":269.39,"h":269.39,"l":269.23,"n":9,"o":269.23,"t":"2026-10-23T15:40:00Z","v":381,"vw":269.292992},{"c":269.39,"h":269.39,"l":269.34,"n":11,"o":269.34,"t":"2026-10-23T15:45:00Z","v":558,"vw":269.365},{"c":270.18,"h":270.57,"l":270.07,"n":135,"o":270.07,"t":"2026-10-23T15:55:00Z","v":3215,"vw":270.297173},{"c":270.44,"h":270.44,"l":269.98,"n":94,"o":270.07,"t":"2026-10-23T16:00:00Z","v":2735,"vw":270.11},{"c":270.13,"h":270.13,"l":269.67,"n":209,"o":269.94,"t":"2026-10-23T16:05:00Z","v":4443,"vw":269.898905},{"c":270.45,"h":270.45,"l":270.44,"n":9,"o":270.44,"t":"2026-10-23T16:10:00Z","v":380,"vw":270.445},{"c":270.15,"h":270.15,"l":269.96,"n":43,"o":270.04,"t":"2026-10-23T16:15:00Z","v":1127,"vw":270.042857},{"c":269.77,"h":270.26,"l":269.77,"n":16,"o":270.185,"t":"2026-10-23T16:20:00Z","v":715,"vw":270.053182},{"c":269.565,"h":269.61,"l":269.47,"n":18,"o":269.47,"t":"2026-10-23T16:25:00Z","v":865,"vw":269.544398},{"c":270.16,"h":270.16,"l":269.91,"n":8,"o":269.91,"t":"2026-10-23T16:40:00Z","v":238,"vw":270.035}],"history":[{"c":171.38,"h":173.07,"l":170.33,"n":464,"o":172.72,"t":"2024-10-21T04:00:00Z","v":23461,"vw":171.201481},{"c":171,"h":171.47,"l":170.21,"n":587,"o":170.43,"t":"2024-10-22T04:00:00Z","v":48784,"vw":170.734694},{"c":168.76,"h":170.74,"l":168.3498,"n":409,"o":170.74,"t":"2024-10-23T04:00:00Z","v":22979,"vw":169.26737},{"c":168.1879,"h":169.66,"l":167.9201,"n":359,"o":168.9,"t":"2024-10-24T04:00:00Z","v":8076,"vw":168.610379},{"c":167.73,"h":169.2,"l":167.73,"n":300,"o":168.65,"t":"2024-10-25T04:00:00Z","v":13014,"vw":168.506319},{"c":169.2,"h":169.595,"l":168.06,"n":422,"o":168.06,"t":"2024-10-28T04:00:00Z","v":15516,"vw":168.884699},{"c":170.01,"h":170.2,"l":168.98,"n":395,"o":168.98,"t":"2024-10-29T04:00:00Z","v":159757,"vw":169.260955},{"c":171.41,"h":172.305,"l":169.91,"n":336,"o":169.91,"t":"2024-10-30T04:00:00Z","v":18248,"vw":171.566071},{"c":170.18,"h":170.64,"l":169.31,"n":510,"o":170.64,"t":"2024-10-31T04:00:00Z","v":23524,"vw":170.063329},{"c":173.44,"h":173.44,"l":171.49,"n":296,"o":171.49,"t":"2024-11-01T04:00:00Z","v":9967,"vw":172.578101},{"c":173.83,"h":174.98,"l":172.65,"n":520,"o":173.35,"t":"2024-11-04T05:00:00Z","v":23811,"vw":174.157159},{"c":176.65,"h":176.65,"l":172.84,"n":579,"o":173.24,"t":"2024-11-05T05:00:00Z","v":48362,"vw":174.989467},{"c":176.67,"h":177.9478,"l":174.395,"n":582,"o":177.57,"t":"2024-11-06T05:00:00Z","v":22119,"vw":175.99923},{"c":178.098,"h":178.87,"l":177.58,"n":413,"o":177.88,"t":"2024-11-07T05:00:00Z","v":21135,"vw":178.295456},{"c":178.69,"h":179.62,"l":177.57,"n":324,"o":178.11,"t":"2024-11-08T05:00:00Z","v":17412,"vw":178.601411},{"c":177.84,"h":179.67,"l":177.1078,"n":585,"o":179.56,"t":"2024-11-11T05:00:00Z","v":61934,"vw":179.010889},{"c":174.7892,"h":177.83,"l":174.7892,"n":419,"o":176.65,"t":"2024-11-12T05:00:00Z","v":17516,"vw":175.772001},{"c":175.6,"h":177.13,"l":175.345,"n":453,"o":175.36,"t":"2024-11-13T05:00:00Z","v":41371,"vw":176.063714},{"c":170.035,"h":174.95,"l":170.035,"n":406,"o":174.95,"t":"2024-11-14T05:00:00Z","v":19873,"vw":172.519675},{"c":161.65,"h":168.57,"l":161.65,"n":821,"o":168.57,"t":"2024-11-15T05:00:00Z","v":96003,"vw":164.379485},{"c":161.85,"h":162.32,"l":161,"n":833,"o":162.03,"t":"2024-11-18T05:00:00Z","v":32062,"vw":161.626785},{"c":162.43,"h":162.44,"l":159.83,"n":559,"o":159.91,"t":"2024-11-19T05:00:00Z","v":26677,"vw":162.016462},{"c":164.94,"h":165.085,"l":162.595,"n":519,"o":163.05,"t":"2024-11-20T05:00:00Z","v":24976,"vw":164.305687},{"c":166.46,"h":166.79,"l":164,"n":621,"o":165.4,"t":"2024-11-21T05:00:00Z","v":41207,"vw":166.304815},{"c":168.85,"h":169.65,"l":167.16,"n":488,"o":167.16,"t":"2024-11-22T05:00:00Z","v":16877,"vw":168.894965},{"c":171.22,"h":172.24,"l":170.435,"n":616,"o":170.8,"t":"2024-11-25T05:00:00Z","v":19973,"vw":171.735444},{"c":172.67,"h":172.8,"l":169.835,"n":493,"o":170.95,"t":"2024-11-26T05:00:00Z","v":19208,"vw":171.273405},{"c":174.48,"h":174.65,"l":173.27,"n":783,"o":173.44,"t":"2024-11-27T05:00:00Z","v":16037,"vw":174.249552},{"c":174.11,"h":175.28,"l":174.05,"n":300,"o":174.94,"t":"2024-11-29T05:00:00Z","v":12783,"vw":174.39123},{"c":174.17,"h":174.81,"l":173.21,"n":538,"o":174.1,"t":"2024-12-02T05:00:00Z","v":20559,"vw":173.966488},{"c":172.3,"h":173.99,"l":172.3,"n":535,"o":173.99,"t":"2024-12-03T05:00:00Z","v":22865,"vw":172.967447},{"c":175.05,"h":175.46,"l":172.28,"n":421,"o":172.28,"t":"2024-12-04T05:00:00Z","v":16792,"vw":174.097787},{"c":173.75,"h":175.09,"l":173.5064,"n":461,"o":174.96,"t":"2024-12-05T05:00:00Z","v":14042,"vw":174.191829},{"c":175.42,"h":176.715,"l":174.43,"n":534,"o":174.43,"t":"2024-12-06T05:00:00Z","v":35889,"vw":175.393858},{"c":176.17,"h":177.2578,"l":175.67,"n":503,"o":175.67,"t":"2024-12-09T05:00:00Z","v":44507,"vw":176.363187},{"c":174.01,"h":176.78,"l":174.01,"n":448,"o":176.78,"t":"2024-12-10T05:00:00Z","v":20003,"vw":175.109386},{"c":174.6,"h":175.235,"l":173.585,"n":522,"o":175.14,"t":"2024-12-11T05:00:00Z","v":38198,"vw":174.603901},{"c":172.2993,"h":174.0331,"l":172.2993,"n":381,"o":173.66,"t":"2024-12-12T05:00:00Z","v":10100,"vw":173.35288},{"c":169.6172,"h":171.09,"l":168.655,"n":468,"o":170.51,"t":"2024-12-13T05:00:00Z","v":20093,"vw":169.865138},{"c":170.59,"h":171.825,"l":169.71,"n":453,"o":169.71,"t":"2024-12-16T05:00:00Z","v":17358,"vw":171.014486},{"c":171.4822,"h":171.72,"l":170.29,"n":552,"o":170.29,"t":"2024-12-17T05:00:00Z","v":19964,"vw":171.309233},{"c":164.82,"h":171.87,"l":164.82,"n":405,"o":171.17,"t":"2024-12-18T05:00:00Z","v":11786,"vw":169.666578},{"c":164.02,"h":165.3924,"l":162.97,"n":617,"o":164.78,"t":"2024-12-19T05:00:00Z","v":22715,"vw":164.151162},{"c":165.53,"h":166.78,"l":162.15,"n":422,"o":163.79,"t":"2024-12-20T05:00:00Z","v":21941,"vw":165.85955},{"c":166.4761,"h":166.4761,"l":164.87,"n":552,"o":165.05,"t":"2024-12-23T05:00:00Z","v":44902,"vw":165.235708},{"c":167.2227,"h":167.2227,"l":165.66,"n":208,"o":166.28,"t":"2024-12-24T05:00:00Z","v":6255,"vw":166.686597},{"c":167.98,"h":168.32,"l":165.82,"n":348,"o":165.82,"t":"2024-12-26T05:00:00Z","v":13082,"vw":167.486651},{"c":167.1831,"h":168.1499,"l":166.08,"n":277,"o":167.4,"t":"2024-12-27T05:00:00Z","v":7851,"vw":167.19805},{"c":164.85,"h":165.9068,"l":164.26,"n":638,"o":165.26,"t":"2024-12-30T05:00:00Z","v":39138,"vw":165.149092},{"c":166.21,"h":167.25,"l":165.3818,"n":633,"o":166.58,"t":"2024-12-31T05:00:00Z","v":28811,"vw":166.29142},{"c":166.6982,"h":168.5371,"l":166.3804,"n":635,"o":167.33,"t":"2025-01-02T05:00:00Z","v":34793,"vw":168.028338},{"c":167.9801,"h":168.72,"l":167.12,"n":445,"o":167.3,"t":"2025-01-03T05:00:00Z","v":21328,"vw":167.704472},{"c":168.5584,"h":169.8899,"l":168,"n":499,"o":168.62,"t":"2025-01-06T05:00:00Z","v":19705,"vw":169.032773},{"c":169.84,"h":172,"l":169.41,"n":509,"o":169.41,"t":"2025-01-07T05:00:00Z","v":15995,"vw":170.131002},{"c":171.225,"h":171.5599,"l":168.68,"n":551,"o":170.1,"t":"2025-01-08T05:00:00Z","v":46820,"vw":170.331729},{"c":171.3,"h":171.3499,"l":169.45,"n":678,"o":169.93,"t":"2025-01-10T05:00:00Z","v":19996,"vw":170.420042},{"c":174.19,"h":174.5102,"l":171.17,"n":651,"o":171.82,"t":"2025-01-13T05:00:00Z","v":22561,"vw":173.021331},{"c":172.84,"h":175.71,"l":172.0743,"n":499,"o":175.71,"t":"2025-01-14T05:00:00Z","v":16864,"vw":173.317728},{"c":173.55,"h":175.14,"l":172.7,"n":591,"o":173.83,"t":"2025-01-15T05:00:00Z","v":19378,"vw":173.834158},{"c":174.28,"h":174.495,"l":172.2101,"n":649,"o":174.25,"t":"2025-01-16T05:00:00Z","v":99108,"vw":172.824565},{"c":172.99,"h":174.95,"l":172.48,"n":550,"o":174.95,"t":"2025-01-17T05:00:00Z","v":24028,"vw":173.470199},{"c":178.24,"h":178.37,"l":174.23,"n":562,"o":174.23,"t":"2025-01-21T05:00:00Z","v":20491,"vw":177.07499},{"c":177.48,"h":178.835,"l":177.415,"n":471,"o":178.1,"t":"2025-01-22T05:00:00Z","v":10941,"vw":177.797222},{"c":180.84,"h":180.84,"l":175.0009,"n":695,"o":177.35,"t":"2025-01-23T05:00:00Z","v":52849,"vw":178.373247},{"c":179.35,"h":180.5069,"l":178.65,"n":472,"o":180.22,"t":"2025-01-24T05:00:00Z","v":31588,"vw":179.182718},{"c":179.355,"h":180.98,"l":177.95,"n":477,"o":177.95,"t":"2025-01-27T05:00:00Z","v":66514,"vw":180.427959},{"c":180.58,"h":181.11,"l":178.8,"n":605,"o":179.52,"t":"2025-01-28T05:00:00Z","v":48110,"vw":180.235037},{"c":179.64,"h":180.885,"l":178.0897,"n":536,"o":179.76,"t":"2025-01-29T05:00:00Z","v":21966,"vw":179.550845},{"c":181.84,"h":182.61,"l":180.46,"n":508,"o":180.46,"t":"2025-01-30T05:00:00Z","v":20922,"vw":181.875235},{"c":180.74,"h":183.595,"l":180.544,"n":521,"o":181.92,"t":"2025-01-31T05:00:00Z","v":26956,"vw":181.485005},{"c":178.71,"h":180.155,"l":177.2301,"n":514,"o":177.64,"t":"2025-02-03T05:00:00Z","v":18533,"vw":179.180924},{"c":179.03,"h":180.64,"l":178.2813,"n":689,"o":178.7,"t":"2025-02-04T05:00:00Z","v":41107,"vw":179.087198},{"c":182.19,"h":182.6899,"l":179.31,"n":605,"o":179.31,"t":"2025-02-05T05:00:00Z","v":16980,"vw":181.964854},{"c":180.05,"h":182.61,"l":180.05,"n":518,"o":182.61,"t":"2025-02-06T05:00:00Z","v":13239,"vw":180.896934},{"c":176.53,"h":179.77,"l":176.26,"n":464,"o":179.77,"t":"2025-02-07T05:00:00Z","v":19378,"vw":177.149025},{"c":173.85,"h":176.82,"l":173.85,"n":457,"o":176.82,"t":"2025-02-10T05:00:00Z","v":11580,"vw":174.524756},{"c":172.19,"h":173.03,"l":172.035,"n":431,"o":172.62,"t":"2025-02-11T05:00:00Z","v":20390,"vw":172.33502},{"c":173.59,"h":173.59,"l":171,"n":569,"o":171.4,"t":"2025-02-12T05:00:00Z","v":22383,"vw":172.189403},{"c":176.25,"h":176.25,"l":173.29,"n":420,"o":174.59,"t":"2025-02-13T05:00:00Z","v":11579,"vw":175.196807},{"c":176.07,"h":177.2217,"l":175.41,"n":421,"o":176.64,"t":"2025-02-14T05:00:00Z","v":18606,"vw":175.953985},{"c":175.98,"h":177.45,"l":175.6765,"n":660,"o":177.02,"t":"2025-02-18T05:00:00Z","v":87805,"vw":176.839351},{"c":177.8317,"h":177.9899,"l":175.72,"n":420,"o":175.72,"t":"2025-02-19T05:00:00Z","v":16430,"vw":177.599054},{"c":177.97,"h":178.26,"l":177.04,"n":534,"o":178.25,"t":"2025-02-20T05:00:00Z","v":26250,"vw":177.8032},{"c":177.9,"h":179.5405,"l":177.025,"n":471,"o":178.77,"t":"2025-02-21T05:00:00Z","v":14533,"vw":178.022105},{"c":178.44,"h":178.895,"l":177.5,"n":517,"o":177.5,"t":"2025-02-24T05:00:00Z","v":19934,"vw":178.297214},{"c":177.05,"h":178.35,"l":175.535,"n":481,"o":178.35,"t":"2025-02-25T05:00:00Z","v":19144,"vw":176.944562},{"c":175.97,"h":177.61,"l":175.28,"n":373,"o":176.97,"t":"2025-02-26T05:00:00Z","v":9254,"vw":176.338099},{"c":173.91,"h":176.74,"l":173.23,"n":375,"o":175.59,"t":"2025-02-27T05:00:00Z","v":12502,"vw":175.347267},{"c":175.47,"h":175.47,"l":172.884,"n":431,"o":172.91,"t":"2025-02-28T05:00:00Z","v":13545,"vw":173.969448},{"c":171.455,"h":175.79,"l":171.08,"n":453,"o":175.74,"t":"2025-03-03T05:00:00Z","v":13598,"vw":173.535013},{"c":171.835,"h":173.17,"l":170.3363,"n":438,"o":170.94,"t":"2025-03-04T05:00:00Z","v":15001,"vw":171.305121},{"c":174.3716,"h":174.4409,"l":172.1207,"n":422,"o":172.32,"t":"2025-03-05T05:00:00Z","v":22870,"vw":173.903504},{"c":173.4658,"h":174.7,"l":172.36,"n":421,"o":172.36,"t":"2025-03-06T05:00:00Z","v":27971,"vw":174.138582},{"c":173.9792,"h":175.3709,"l":172.1301,"n":408,"o":173.04,"t":"2025-03-07T05:00:00Z","v":16114,"vw":174.1066},{"c":171.49,"h":173.932,"l":170.83,"n":488,"o":171.32,"t":"2025-03-10T04:00:00Z","v":29699,"vw":172.458492},{"c":168.46,"h":171.3,"l":167.22,"n":406,"o":170.83,"t":"2025-03-11T04:00:00Z","v":15170,"vw":168.998079},{"c":168.2323,"h":169.21,"l":167.73,"n":334,"o":169.21,"t":"2025-03-12T04:00:00Z","v":14532,"vw":168.412194},{"c":166.94,"h":168.3939,"l":166.0433,"n":400,"o":167.47,"t":"2025-03-13T04:00:00Z","v":60212,"vw":167.432532},{"c":169.2074,"h":169.8625,"l":167.6349,"n":320,"o":167.88,"t":"2025-03-14T04:00:00Z","v":18797,"vw":168.938738},{"c":171.64,"h":171.8,"l":168.3829,"n":366,"o":169.08,"t":"2025-03-17T04:00:00Z","v":89195,"vw":169.488033},{"c":168.055,"h":169.7,"l":168.055,"n":408,"o":169.7,"t":"2025-03-18T04:00:00Z","v":12675,"vw":168.508216},{"c":169.52,"h":169.88,"l":168.15,"n":330,"o":168.15,"t":"2025-03-19T04:00:00Z","v":10281,"vw":168.867378},{"c":167.0192,"h":169.15,"l":167.0192,"n":274,"o":168.22,"t":"2025-03-20T04:00:00Z","v":8404,"vw":167.860734},{"c":167.7546,"h":168.001,"l":165.86,"n":284,"o":165.86,"t":"2025-03-21T04:00:00Z","v":10708,"vw":167.439504},{"c":170.3725,"h":170.3937,"l":168.98,"n":404,"o":168.98,"t":"2025-03-24T04:00:00Z","v":10190,"vw":169.852681},{"c":168.1784,"h":170.3,"l":167.415,"n":371,"o":170.3,"t":"2025-03-25T04:00:00Z","v":8951,"vw":168.771638},{"c":166.0905,"h":168.01,"l":165.8,"n":334,"o":168.01,"t":"2025-03-26T04:00:00Z","v":11838,"vw":166.528849},{"c":166.72,"h":167.7864,"l":166.4,"n":272,"o":166.4,"t":"2025-03-27T04:00:00Z","v":8965,"vw":167.026972},{"c":164.8578,"h":166.53,"l":164.44,"n":289,"o":166.53,"t":"2025-03-28T04:00:00Z","v":8806,"vw":164.836533},{"c":170.115,"h":171.12,"l":165.09,"n":412,"o":167.02,"t":"2025-03-31T04:00:00Z","v":17100,"vw":168.077658},{"c":164.4417,"h":170.05,"l":164.4,"n":426,"o":170.05,"t":"2025-04-01T04:00:00Z","v":17256,"vw":165.832662},{"c":165.9908,"h":165.9908,"l":163.22,"n":395,"o":163.22,"t":"2025-04-02T04:00:00Z","v":12866,"vw":165.096169},{"c":162.0102,"h":163.9,"l":161.98,"n":416,"o":162.11,"t":"2025-04-03T04:00:00Z","v":13442,"vw":162.375114},{"c":152.75,"h":158.58,"l":152.75,"n":550,"o":158.58,"t":"2025-04-04T04:00:00Z","v":26687,"vw":154.964898},{"c":152.0563,"h":156.37,"l":145.58,"n":742,"o":148.15,"t":"2025-04-07T04:00:00Z","v":55564,"vw":151.627207},{"c":145.6662,"h":156.28,"l":144.595,"n":763,"o":156.28,"t":"2025-04-08T04:00:00Z","v":65151,"vw":149.024135},{"c":155.15,"h":155.15,"l":141.375,"n":715,"o":143.33,"t":"2025-04-09T04:00:00Z","v":33842,"vw":146.191826},{"c":147.84,"h":151.53,"l":144.27,"n":541,"o":151.53,"t":"2025-04-10T04:00:00Z","v":22520,"vw":147.698684},{"c":152.0302,"h":152.1242,"l":147.22,"n":495,"o":148.37,"t":"2025-04-11T04:00:00Z","v":34526,"vw":150.113303},{"c":155.8505,"h":156.46,"l":152.97,"n":468,"o":154.92,"t":"2025-04-14T04:00:00Z","v":20191,"vw":154.888506},{"c":155.2267,"h":156.68,"l":154.03,"n":410,"o":156.6299,"t":"2025-04-15T04:00:00Z","v":19927,"vw":155.539409},{"c":152.3804,"h":154.4,"l":151,"n":471,"o":154.4,"t":"2025-04-16T04:00:00Z","v":123230,"vw":152.92224},{"c":152.2402,"h":153.18,"l":151.32,"n":598,"o":151.89,"t":"2025-04-17T04:00:00Z","v":41561,"vw":152.088353},{"c":151.1028,"h":152.27,"l":150.2189,"n":531,"o":151.08,"t":"2025-04-21T04:00:00Z","v":20754,"vw":151.422822},{"c":155.6305,"h":155.6305,"l":153.11,"n":431,"o":153.11,"t":"2025-04-22T04:00:00Z","v":13490,"vw":154.422646},{"c":157.6368,"h":160.5908,"l":156.97,"n":513,"o":159.4,"t":"2025-04-23T04:00:00Z","v":73592,"vw":159.550711},{"c":160.46,"h":160.63,"l":157.11,"n":693,"o":157.67,"t":"2025-04-24T04:00:00Z","v":19224,"vw":159.681281},{"c":159.4,"h":159.94,"l":158.141,"n":372,"o":159.46,"t":"2025-04-25T04:00:00Z","v":12316,"vw":159.157624},{"c":160.46,"h":162.09,"l":158.7301,"n":329,"o":161.14,"t":"2025-04-28T04:00:00Z","v":14795,"vw":160.689116},{"c":160.5523,"h":162.11,"l":159.1459,"n":356,"o":159.47,"t":"2025-04-29T04:00:00Z","v":11081,"vw":160.433695},{"c":162.92,"h":162.92,"l":160.08,"n":398,"o":161.08,"t":"2025-04-30T04:00:00Z","v":15326,"vw":161.34558},{"c":160.9176,"h":163.04,"l":158.845,"n":295,"o":162.01,"t":"2025-05-01T04:00:00Z","v":9932,"vw":161.524931},{"c":163.9243,"h":164.63,"l":163.05,"n":375,"o":163.91,"t":"2025-05-02T04:00:00Z","v":14388,"vw":164.006423},{"c":164.3956,"h":165.25,"l":163.14,"n":332,"o":163.27,"t":"2025-05-05T04:00:00Z","v":11137,"vw":164.216636},{"c":156.3,"h":162.555,"l":155.3201,"n":499,"o":162.19,"t":"2025-05-06T04:00:00Z","v":33222,"vw":159.117983},{"c":156.25,"h":156.83,"l":155.1238,"n":418,"o":156.3,"t":"2025-05-07T04:00:00Z","v":17002,"vw":156.199961},{"c":156.61,"h":158,"l":153.8284,"n":536,"o":155.76,"t":"2025-05-08T04:00:00Z","v":51322,"vw":156.750708},{"c":152.78,"h":157.9425,"l":152.78,"n":344,"o":156.5,"t":"2025-05-09T04:00:00Z","v":18023,"vw":154.572084},{"c":159.32,"h":159.5955,"l":155.76,"n":451,"o":155.76,"t":"2025-05-12T04:00:00Z","v":55527,"vw":158.254218},{"c":154.98,"h":158.21,"l":154.98,"n":484,"o":158.21,"t":"2025-05-13T04:00:00Z","v":34279,"vw":155.905059},{"c":153.27,"h":156.31,"l":153.27,"n":389,"o":155.53,"t":"2025-05-14T04:00:00Z","v":27062,"vw":154.207857},{"c":156.425,"h":156.425,"l":152.975,"n":369,"o":154.36,"t":"2025-05-15T04:00:00Z","v":13956,"vw":155.121954},{"c":160.16,"h":160.3752,"l":156.63,"n":317,"o":156.88,"t":"2025-05-16T04:00:00Z","v":16681,"vw":159.072397},{"c":161.61,"h":162.17,"l":159.5,"n":376,"o":159.5,"t":"2025-05-19T04:00:00Z","v":12899,"vw":160.859392},{"c":164.39,"h":164.655,"l":161.83,"n":377,"o":161.84,"t":"2025-05-20T04:00:00Z","v":11945,"vw":163.236088},{"c":160.84,"h":163.375,"l":160.39,"n":453,"o":162.3401,"t":"2025-05-21T04:00:00Z","v":24196,"vw":162.227167},{"c":159.9,"h":160.82,"l":159.24,"n":467,"o":159.9,"t":"2025-05-22T04:00:00Z","v":16123,"vw":160.026295},{"c":159.54,"h":159.86,"l":157.93,"n":306,"o":157.93,"t":"2025-05-23T04:00:00Z","v":8351,"vw":159.011535},{"c":162.46,"h":162.73,"l":160.96,"n":628,"o":161.61,"t":"2025-05-27T04:00:00Z","v":38480,"vw":162.363967},{"c":161.71,"h":162.49,"l":161.15,"n":483,"o":161.79,"t":"2025-05-28T04:00:00Z","v":32541,"vw":162.091835},{"c":163.98,"h":164.0019,"l":162.38,"n":434,"o":162.38,"t":"2025-05-29T04:00:00Z","v":27129,"vw":163.284969},{"c":161.2765,"h":161.71,"l":159.16,"n":330,"o":161.61,"t":"2025-05-30T04:00:00Z","v":13061,"vw":160.822574},{"c":161.88,"h":163.06,"l":160.765,"n":356,"o":162,"t":"2025-06-02T04:00:00Z","v":12548,"vw":161.98323},{"c":162.68,"h":163.615,"l":160.72,"n":419,"o":161.95,"t":"2025-06-03T04:00:00Z","v":17027,"vw":162.878599},{"c":163.27,"h":165,"l":163.27,"n":497,"o":163.36,"t":"2025-06-04T04:00:00Z","v":19439,"vw":164.159973},{"c":162,"h":164.25,"l":162,"n":549,"o":163.61,"t":"2025-06-05T04:00:00Z","v":19757,"vw":162.896203},{"c":164.685,"h":164.88,"l":163.56,"n":400,"o":163.56,"t":"2025-06-06T04:00:00Z","v":14461,"vw":164.557296},{"c":165.595,"h":166.81,"l":164.055,"n":472,"o":165.92,"t":"2025-06-09T04:00:00Z","v":16612,"vw":165.593472},{"c":165.46,"h":167.08,"l":165,"n":452,"o":165.27,"t":"2025-06-10T04:00:00Z","v":19707,"vw":165.953021},{"c":163.97,"h":166.5409,"l":163.97,"n":369,"o":166.15,"t":"2025-06-11T04:00:00Z","v":13421,"vw":165.303552},{"c":164.49,"h":165.29,"l":164.06,"n":334,"o":164.18,"t":"2025-06-12T04:00:00Z","v":18789,"vw":164.673602},{"c":162.49,"h":164.225,"l":162.08,"n":1068,"o":162.91,"t":"2025-06-13T04:00:00Z","v":38986,"vw":163.309086},{"c":161.83,"h":162.02,"l":160,"n":558,"o":162.02,"t":"2025-06-16T04:00:00Z","v":16169,"vw":161.372952},{"c":159.395,"h":161.14,"l":159.395,"n":510,"o":160.37,"t":"2025-06-17T04:00:00Z","v":18542,"vw":160.29173},{"c":159.5414,"h":160.87,"l":159.53,"n":510,"o":159.6,"t":"2025-06-18T04:00:00Z","v":17619,"vw":160.177497},{"c":159.4874,"h":160.24,"l":158.7,"n":475,"o":159.76,"t":"2025-06-20T04:00:00Z","v":13570,"vw":159.42831},{"c":158.95,"h":160.15,"l":157.515,"n":429,"o":160.15,"t":"2025-06-23T04:00:00Z","v":11204,"vw":158.91918},{"c":162.05,"h":162.505,"l":160.0488,"n":342,"o":160.44,"t":"2025-06-24T04:00:00Z","v":8990,"vw":161.45477},{"c":161.3,"h":161.925,"l":160.185,"n":447,"o":161.89,"t":"2025-06-25T04:00:00Z","v":13955,"vw":160.930339},{"c":161.84,"h":162.465,"l":160.87,"n":410,"o":161.6,"t":"2025-06-26T04:00:00Z","v":13644,"vw":161.52434},{"c":161.3,"h":162.5699,"l":160.1971,"n":306,"o":161.48,"t":"2025-06-27T04:00:00Z","v":23941,"vw":161.575374},{"c":161.33,"h":161.9699,"l":160.0344,"n":439,"o":161.33,"t":"2025-06-30T04:00:00Z","v":11370,"vw":161.065506},{"c":162.1,"h":164.32,"l":160.26,"n":397,"o":160.26,"t":"2025-07-01T04:00:00Z","v":15960,"vw":162.797763},{"c":163.755,"h":164.365,"l":162.42,"n":369,"o":162.42,"t":"2025-07-02T04:00:00Z","v":13742,"vw":163.753622},{"c":164.22,"h":165,"l":163.53,"n":188,"o":163.84,"t":"2025-07-03T04:00:00Z","v":5323,"vw":164.285576},{"c":162.06,"h":164.95,"l":160.77,"n":419,"o":164.5,"t":"2025-07-07T04:00:00Z","v":19852,"vw":163.275129},{"c":164.33,"h":165.43,"l":162.16,"n":357,"o":162.16,"t":"2025-07-08T04:00:00Z","v":11624,"vw":164.807807},{"c":167.11,"h":167.11,"l":164.92,"n":369,"o":164.92,"t":"2025-07-09T04:00:00Z","v":10888,"vw":166.12544},{"c":168.85,"h":169.5999,"l":166.33,"n":387,"o":167.27,"t":"2025-07-10T04:00:00Z","v":9188,"vw":168.791113},{"c":166.58,"h":168.1899,"l":166.18,"n":343,"o":168,"t":"2025-07-11T04:00:00Z","v":14759,"vw":166.927314},{"c":165.67,"h":166.47,"l":165.22,"n":449,"o":165.22,"t":"2025-07-14T04:00:00Z","v":27113,"vw":165.909503},{"c":162.54,"h":167.03,"l":162.375,"n":426,"o":166.5,"t":"2025-07-15T04:00:00Z","v":15835,"vw":163.888101},{"c":165.19,"h":165.19,"l":163.12,"n":301,"o":163.12,"t":"2025-07-16T04:00:00Z","v":12164,"vw":164.161832},{"c":165.47,"h":166.3766,"l":165.17,"n":309,"o":165.17,"t":"2025-07-17T04:00:00Z","v":15191,"vw":165.756818},{"c":161.78,"h":165.71,"l":161.4846,"n":363,"o":165.71,"t":"2025-07-18T04:00:00Z","v":15827,"vw":164.060154},{"c":159.4554,"h":161.52,"l":159.4554,"n":413,"o":161.52,"t":"2025-07-21T04:00:00Z","v":24227,"vw":160.176596},{"c":163.04,"h":163.28,"l":158.92,"n":343,"o":158.92,"t":"2025-07-22T04:00:00Z","v":18382,"vw":162.292326},{"c":166.0522,"h":166.29,"l":164.055,"n":360,"o":164.39,"t":"2025-07-23T04:00:00Z","v":11693,"vw":165.678443},{"c":165.85,"h":166.4777,"l":165.1695,"n":351,"o":165.44,"t":"2025-07-24T04:00:00Z","v":14913,"vw":165.82189},{"c":166.1162,"h":166.7,"l":165.35,"n":241,"o":166.11,"t":"2025-07-25T04:00:00Z","v":9208,"vw":165.65219},{"c":165.984,"h":167.105,"l":165.8601,"n":368,"o":166.15,"t":"2025-07-28T04:00:00Z","v":14769,"vw":166.623577},{"c":166.1222,"h":167.4,"l":165.7501,"n":401,"o":166.86,"t":"2025-07-29T04:00:00Z","v":18406,"vw":166.413072},{"c":165.78,"h":168.34,"l":165.37,"n":317,"o":167.1,"t":"2025-07-30T04:00:00Z","v":10787,"vw":167.505963},{"c":164.26,"h":168.045,"l":163.8,"n":391,"o":166.43,"t":"2025-07-31T04:00:00Z","v":18934,"vw":166.518313},{"c":164.3582,"h":164.3582,"l":161.3,"n":441,"o":162.13,"t":"2025-08-01T04:00:00Z","v":10981,"vw":162.413617},{"c":165.603,"h":165.775,"l":163,"n":335,"o":164.42,"t":"2025-08-04T04:00:00Z","v":11008,"vw":164.842161},{"c":164.47,"h":165.69,"l":164.04,"n":398,"o":165.17,"t":"2025-08-05T04:00:00Z","v":11295,"vw":164.965085},{"c":162.4322,"h":164.05,"l":161.59,"n":370,"o":164.05,"t":"2025-08-06T04:00:00Z","v":12970,"vw":162.382032},{"c":163.89,"h":164.05,"l":162.1887,"n":445,"o":163.2,"t":"2025-08-07T04:00:00Z","v":31103,"vw":163.403052},{"c":163.97,"h":164.97,"l":163.78,"n":278,"o":164.5,"t":"2025-08-08T04:00:00Z","v":13580,"vw":164.333547},{"c":163.4216,"h":165.18,"l":162.93,"n":430,"o":163.27,"t":"2025-08-11T04:00:00Z","v":12196,"vw":164.282896},{"c":167.1,"h":167.1,"l":164.4,"n":368,"o":164.4,"t":"2025-08-12T04:00:00Z","v":10675,"vw":165.919027},{"c":172.09,"h":172.09,"l":167.77,"n":582,"o":167.77,"t":"2025-08-13T04:00:00Z","v":27333,"vw":170.583244},{"c":171.95,"h":171.95,"l":170.18,"n":351,"o":170.18,"t":"2025-08-14T04:00:00Z","v":10064,"vw":170.876447},{"c":174.32,"h":174.32,"l":172.31,"n":424,"o":172.57,"t":"2025-08-15T04:00:00Z","v":10904,"vw":173.335483},{"c":172.71,"h":174.815,"l":172.71,"n":345,"o":173.84,"t":"2025-08-18T04:00:00Z","v":7561,"vw":173.623948},{"c":172.7,"h":174.48,"l":172.7,"n":335,"o":173.23,"t":"2025-08-19T04:00:00Z","v":8880,"vw":173.396847},{"c":173.3532,"h":173.3532,"l":172.08,"n":316,"o":172.5,"t":"2025-08-20T04:00:00Z","v":6524,"vw":172.7154},{"c":173.09,"h":173.9899,"l":172.02,"n":291,"o":172.02,"t":"2025-08-21T04:00:00Z","v":7669,"vw":173.155629},{"c":175.23,"h":176.4159,"l":174.01,"n":399,"o":174.01,"t":"2025-08-22T04:00:00Z","v":14324,"vw":175.321007},{"c":171.11,"h":175.48,"l":171,"n":384,"o":175.48,"t":"2025-08-25T04:00:00Z","v":8832,"vw":172.426921},{"c":171.9126,"h":171.9126,"l":171.0601,"n":343,"o":171.77,"t":"2025-08-26T04:00:00Z","v":20780,"vw":171.596967},{"c":172.0683,"h":172.22,"l":171.1795,"n":335,"o":171.46,"t":"2025-08-27T04:00:00Z","v":12570,"vw":171.494967},{"c":171.75,"h":172.1042,"l":171.2323,"n":343,"o":171.92,"t":"2025-08-28T04:00:00Z","v":11699,"vw":171.770207},{"c":171.98,"h":172.3234,"l":171.61,"n":249,"o":171.61,"t":"2025-08-29T04:00:00Z","v":7459,"vw":171.973062},{"c":175.3946,"h":176.4745,"l":173.8832,"n":376,"o":174.05,"t":"2025-09-02T04:00:00Z","v":8375,"vw":174.967066},{"c":175.19,"h":176.31,"l":174.55,"n":328,"o":174.92,"t":"2025-09-03T04:00:00Z","v":6487,"vw":175.220645},{"c":174.7985,"h":175.27,"l":173.8701,"n":263,"o":175.27,"t":"2025-09-04T04:00:00Z","v":8388,"vw":174.483852},{"c":178.5401,"h":178.6343,"l":176.32,"n":324,"o":176.32,"t":"2025-09-05T04:00:00Z","v":10823,"vw":177.981002},{"c":176.98,"h":178.06,"l":175.985,"n":256,"o":178.06,"t":"2025-09-08T04:00:00Z","v":6276,"vw":176.884782},{"c":177.7856,"h":177.7856,"l":176.7,"n":282,"o":177.64,"t":"2025-09-09T04:00:00Z","v":6845,"vw":177.192743},{"c":174.3808,"h":177.71,"l":174,"n":356,"o":177.71,"t":"2025-09-10T04:00:00Z","v":21176,"vw":175.219501},{"c":178.6762,"h":178.725,"l":174.86,"n":370,"o":174.86,"t":"2025-09-11T04:00:00Z","v":9142,"vw":177.812733},{"c":174.7688,"h":177.9446,"l":174.7688,"n":335,"o":177.9446,"t":"2025-09-12T04:00:00Z","v":6951,"vw":175.443276},{"c":175.46,"h":175.46,"l":174.0691,"n":362,"o":174.81,"t":"2025-09-15T04:00:00Z","v":11000,"vw":174.905385},{"c":176.85,"h":176.85,"l":175.45,"n":358,"o":175.86,"t":"2025-09-16T04:00:00Z","v":8986,"vw":175.991381},{"c":176.45,"h":179.24,"l":176.3509,"n":393,"o":176.78,"t":"2025-09-17T04:00:00Z","v":15770,"vw":177.566342},{"c":180.0737,"h":180.0737,"l":178.4,"n":375,"o":178.49,"t":"2025-09-18T04:00:00Z","v":17593,"vw":179.038365},{"c":179.25,"h":180.88,"l":179.24,"n":317,"o":180.88,"t":"2025-09-19T04:00:00Z","v":12696,"vw":179.759028},{"c":180.5168,"h":181.3949,"l":179.36,"n":347,"o":179.96,"t":"2025-09-22T04:00:00Z","v":11438,"vw":180.679757},{"c":179.3385,"h":181.05,"l":179.24,"n":374,"o":179.24,"t":"2025-09-23T04:00:00Z","v":10912,"vw":180.09367},{"c":177.3101,"h":178.59,"l":176.714,"n":376,"o":178.59,"t":"2025-09-24T04:00:00Z","v":8887,"vw":177.457107},{"c":174.0606,"h":176.56,"l":173.975,"n":354,"o":176.24,"t":"2025-09-25T04:00:00Z","v":9645,"vw":174.775506},{"c":175.43,"h":175.59,"l":174.5401,"n":288,"o":174.61,"t":"2025-09-26T04:00:00Z","v":8060,"vw":174.954769},{"c":176.8268,"h":177.22,"l":175.01,"n":430,"o":176.27,"t":"2025-09-29T04:00:00Z","v":19073,"vw":176.705023},{"c":179.29,"h":180.2099,"l":176.75,"n":391,"o":176.89,"t":"2025-09-30T04:00:00Z","v":9427,"vw":178.714022},{"c":185.4276,"h":186.035,"l":180.3,"n":418,"o":180.3,"t":"2025-10-01T04:00:00Z","v":17330,"vw":184.776383},{"c":187.0329,"h":187.0329,"l":185.21,"n":334,"o":186.34,"t":"2025-10-02T04:00:00Z","v":9713,"vw":186.298412},{"c":189.1385,"h":189.49,"l":187.24,"n":400,"o":188.28,"t":"2025-10-03T04:00:00Z","v":18803,"vw":188.4309},{"c":188.4837,"h":189.17,"l":188.32,"n":415,"o":189.17,"t":"2025-10-06T04:00:00Z","v":15388,"vw":188.700936},{"c":187.06,"h":188.52,"l":186.8978,"n":395,"o":188,"t":"2025-10-07T04:00:00Z","v":17371,"vw":187.535283},{"c":187.8,"h":188.96,"l":187.19,"n":343,"o":188.18,"t":"2025-10-08T04:00:00Z","v":9684,"vw":188.299471},{"c":186.7,"h":188.145,"l":186.7,"n":379,"o":187.96,"t":"2025-10-09T04:00:00Z","v":13648,"vw":187.492784},{"c":182.41,"h":187.34,"l":182.41,"n":328,"o":187.34,"t":"2025-10-10T04:00:00Z","v":14499,"vw":183.602113},{"c":183.86,"h":184.85,"l":183.53,"n":338,"o":183.53,"t":"2025-10-13T04:00:00Z","v":7267,"vw":184.450129},{"c":184.39,"h":185.6316,"l":182.08,"n":345,"o":182.08,"t":"2025-10-14T04:00:00Z","v":13249,"vw":184.416014},{"c":186.672,"h":187.5133,"l":184.59,"n":352,"o":184.59,"t":"2025-10-15T04:00:00Z","v":8191,"vw":186.53649},{"c":187.6451,"h":190.45,"l":186.9601,"n":400,"o":187.66,"t":"2025-10-16T04:00:00Z","v":13638,"vw":188.858512},{"c":187.9106,"h":188.29,"l":186.64,"n":470,"o":188.2,"t":"2025-10-17T04:00:00Z","v":12822,"vw":187.605511},{"c":189.4,"h":190.42,"l":187.92,"n":379,"o":188.3,"t":"2025-10-20T04:00:00Z","v":10542,"vw":189.22899},{"c":189.6241,"h":190.2,"l":189.21,"n":361,"o":189.21,"t":"2025-10-21T04:00:00Z","v":7253,"vw":189.844849},{"c":187.841,"h":189.85,"l":187.2774,"n":503,"o":189.01,"t":"2025-10-22T04:00:00Z","v":13307,"vw":188.063217},{"c":189.3577,"h":189.3577,"l":187.25,"n":363,"o":187.25,"t":"2025-10-23T04:00:00Z","v":17374,"vw":188.470201},{"c":190.0888,"h":191,"l":189.7072,"n":300,"o":191,"t":"2025-10-24T04:00:00Z","v":6848,"vw":190.24926},{"c":190.6402,"h":191.3864,"l":189.94,"n":574,"o":191.3864,"t":"2025-10-27T04:00:00Z","v":23666,"vw":190.511159},{"c":190.0312,"h":191.0685,"l":189.15,"n":543,"o":190.28,"t":"2025-10-28T04:00:00Z","v":51561,"vw":190.410701},{"c":188.495,"h":190.59,"l":187.4,"n":404,"o":189.7,"t":"2025-10-29T04:00:00Z","v":33736,"vw":189.732966},{"c":188.6146,"h":190.29,"l":186.2,"n":359,"o":186.2,"t":"2025-10-30T04:00:00Z","v":12610,"vw":189.010177},{"c":193.0056,"h":193.08,"l":188.0886,"n":414,"o":188.39,"t":"2025-10-31T04:00:00Z","v":34964,"vw":191.423104},{"c":192.2245,"h":192.2245,"l":188.2167,"n":470,"o":192.13,"t":"2025-11-03T05:00:00Z","v":11395,"vw":190.180096},{"c":190.1013,"h":192.22,"l":188.32,"n":583,"o":188.32,"t":"2025-11-04T05:00:00Z","v":18679,"vw":191.063815},{"c":196.115,"h":196.7369,"l":190.45,"n":678,"o":190.45,"t":"2025-11-05T05:00:00Z","v":26398,"vw":195.614864},{"c":195.0723,"h":196.08,"l":193.94,"n":869,"o":194.58,"t":"2025-11-06T05:00:00Z","v":45875,"vw":195.133237},{"c":194.5281,"h":194.5281,"l":191.6288,"n":550,"o":193.99,"t":"2025-11-07T05:00:00Z","v":21588,"vw":192.791388},{"c":196.495,"h":197.42,"l":195.075,"n":663,"o":196.39,"t":"2025-11-10T05:00:00Z","v":24952,"vw":196.221813},{"c":201.9423,"h":202.18,"l":196.7,"n":636,"o":196.7,"t":"2025-11-11T05:00:00Z","v":35278,"vw":199.656556},{"c":203.02,"h":203.98,"l":200.825,"n":647,"o":200.92,"t":"2025-11-12T05:00:00Z","v":20570,"vw":202.91025},{"c":199.6873,"h":203.97,"l":199.6873,"n":606,"o":201.92,"t":"2025-11-13T05:00:00Z","v":22809,"vw":202.399292},{"c":199.8463,"h":201.375,"l":196.35,"n":499,"o":197.86,"t":"2025-11-14T05:00:00Z","v":11731,"vw":199.564671},{"c":200.23,"h":202.66,"l":199.05,"n":656,"o":199.05,"t":"2025-11-17T05:00:00Z","v":89466,"vw":200.986418},{"c":200.9768,"h":201.28,"l":198.205,"n":547,"o":199.57,"t":"2025-11-18T05:00:00Z","v":20277,"vw":199.460427},{"c":201.1451,"h":201.5051,"l":198.76,"n":628,"o":200.78,"t":"2025-11-19T05:00:00Z","v":19234,"vw":200.202296},{"c":201.8399,"h":206.44,"l":201.735,"n":537,"o":204.85,"t":"2025-11-20T05:00:00Z","v":13232,"vw":203.557295},{"c":206.52,"h":208.035,"l":202.0056,"n":619,"o":202.0056,"t":"2025-11-21T05:00:00Z","v":19203,"vw":205.930297},{"c":209.44,"h":209.75,"l":207.74,"n":644,"o":207.74,"t":"2025-11-24T05:00:00Z","v":23347,"vw":208.960043},{"c":212.9534,"h":213.36,"l":209.8,"n":520,"o":209.8,"t":"2025-11-25T05:00:00Z","v":21801,"vw":212.753907},{"c":214.729,"h":215.73,"l":213.02,"n":531,"o":213.02,"t":"2025-11-26T05:00:00Z","v":33163,"vw":214.458836},{"c":214.4126,"h":214.64,"l":213.78,"n":246,"o":214.64,"t":"2025-11-28T05:00:00Z","v":36575,"vw":214.0901},{"c":209.9779,"h":213.18,"l":209.95,"n":679,"o":212.31,"t":"2025-12-01T05:00:00Z","v":61386,"vw":210.880722},{"c":210.1454,"h":211.17,"l":209.22,"n":530,"o":210.62,"t":"2025-12-02T05:00:00Z","v":20429,"vw":210.710807},{"c":212.7481,"h":213.25,"l":210.49,"n":384,"o":210.49,"t":"2025-12-03T05:00:00Z","v":21581,"vw":212.53402},{"c":212.8339,"h":213.37,"l":210.6602,"n":384,"o":212.55,"t":"2025-12-04T05:00:00Z","v":11163,"vw":212.399684},{"c":213.21,"h":213.69,"l":211.8999,"n":401,"o":213.69,"t":"2025-12-05T05:00:00Z","v":30076,"vw":212.464323},{"c":209.425,"h":213.7,"l":209.41,"n":646,"o":213.7,"t":"2025-12-08T05:00:00Z","v":53155,"vw":209.841631},{"c":207.21,"h":210.4,"l":207.21,"n":461,"o":208.68,"t":"2025-12-09T05:00:00Z","v":9898,"vw":208.80308},{"c":210.33,"h":210.38,"l":208,"n":462,"o":208,"t":"2025-12-10T05:00:00Z","v":88270,"vw":208.860076},{"c":210.2162,"h":210.88,"l":209.16,"n":419,"o":209.79,"t":"2025-12-11T05:00:00Z","v":23082,"vw":210.51361},{"c":208.9329,"h":210.08,"l":208.45,"n":416,"o":209.5716,"t":"2025-12-12T05:00:00Z","v":10315,"vw":209.084651},{"c":209.6442,"h":209.6442,"l":208.06,"n":440,"o":209.3,"t":"2025-12-15T05:00:00Z","v":9227,"vw":208.69762},{"c":207.28,"h":208.8633,"l":206.17,"n":632,"o":208.85,"t":"2025-12-16T05:00:00Z","v":20419,"vw":207.298162},{"c":206.54,"h":209.08,"l":206.54,"n":559,"o":208.37,"t":"2025-12-17T05:00:00Z","v":13959,"vw":208.000681},{"c":206,"h":208.53,"l":206,"n":702,"o":207.77,"t":"2025-12-18T05:00:00Z","v":37632,"vw":206.840918},{"c":213.25,"h":213.25,"l":207.34,"n":579,"o":207.34,"t":"2025-12-19T05:00:00Z","v":12379,"vw":211.99081},{"c":215.09,"h":215.8281,"l":213.34,"n":517,"o":213.34,"t":"2025-12-22T05:00:00Z","v":13380,"vw":214.905148},{"c":214.6,"h":215.21,"l":214.4501,"n":420,"o":214.72,"t":"2025-12-23T05:00:00Z","v":9157,"vw":214.841344},{"c":215.07,"h":215.624,"l":215.005,"n":253,"o":215.35,"t":"2025-12-24T05:00:00Z","v":5232,"vw":215.222715},{"c":214.135,"h":215.1599,"l":213.58,"n":398,"o":214.98,"t":"2025-12-26T05:00:00Z","v":6670,"vw":214.310439},{"c":212.95,"h":213.78,"l":212.6535,"n":390,"o":213.78,"t":"2025-12-29T05:00:00Z","v":7677,"vw":213.101828},{"c":209.6,"h":212.93,"l":209.6,"n":693,"o":212.68,"t":"2025-12-30T05:00:00Z","v":44588,"vw":211.044293},{"c":206.52,"h":207.07,"l":205.995,"n":516,"o":206.63,"t":"2025-12-31T05:00:00Z","v":15702,"vw":206.530878},{"c":207.725,"h":208.0799,"l":205.02,"n":636,"o":206.95,"t":"2026-01-02T05:00:00Z","v":106333,"vw":206.967831},{"c":208.08,"h":208.655,"l":206.05,"n":674,"o":207.99,"t":"2026-01-05T05:00:00Z","v":39142,"vw":207.258117},{"c":214.44,"h":215.0031,"l":209.15,"n":600,"o":209.15,"t":"2026-01-06T05:00:00Z","v":22917,"vw":213.580088},{"c":219.25,"h":220.14,"l":215.51,"n":883,"o":215.51,"t":"2026-01-07T05:00:00Z","v":40888,"vw":218.355881},{"c":213.7465,"h":218.09,"l":212.8,"n":694,"o":218.09,"t":"2026-01-08T05:00:00Z","v":19265,"vw":215.181999},{"c":214.68,"h":216.179,"l":214.35,"n":478,"o":215.14,"t":"2026-01-09T05:00:00Z","v":26885,"vw":214.786153},{"c":213.15,"h":214.24,"l":211.34,"n":952,"o":214.24,"t":"2026-01-12T05:00:00Z","v":29491,"vw":212.34424},{"c":214.0226,"h":214.42,"l":212.27,"n":581,"o":214.42,"t":"2026-01-13T05:00:00Z","v":17201,"vw":213.298385},{"c":214.61,"h":215.51,"l":213.2232,"n":679,"o":214.35,"t":"2026-01-14T05:00:00Z","v":14863,"vw":214.27484},{"c":213.01,"h":215.78,"l":212.23,"n":713,"o":215.37,"t":"2026-01-15T05:00:00Z","v":66975,"vw":213.52797},{"c":211.3646,"h":213.75,"l":211.3646,"n":856,"o":213.75,"t":"2026-01-16T05:00:00Z","v":64794,"vw":212.291556},{"c":212.13,"h":212.13,"l":207.35,"n":602,"o":207.93,"t":"2026-01-20T05:00:00Z","v":19388,"vw":210.022732},{"c":219.29,"h":219.96,"l":211.95,"n":2870,"o":211.95,"t":"2026-01-21T05:00:00Z","v":744150,"vw":217.240082},{"c":221.86,"h":224.9399,"l":221.11,"n":1750,"o":221.15,"t":"2026-01-22T05:00:00Z","v":181889,"vw":223.335315},{"c":219.27,"h":222.42,"l":218.59,"n":4212,"o":221.79,"t":"2026-01-23T05:00:00Z","v":6849191,"vw":219.397518},{"c":219.75,"h":220.78,"l":218.44,"n":1298,"o":219.33,"t":"2026-01-26T05:00:00Z","v":53085,"vw":219.996302},{"c":219.67,"h":221.31,"l":218.9471,"n":1140,"o":220.07,"t":"2026-01-27T05:00:00Z","v":45635,"vw":219.875628},{"c":216.97,"h":219.06,"l":216.64,"n":1829,"o":219.06,"t":"2026-01-28T05:00:00Z","v":81328,"vw":217.329135},{"c":217.02,"h":218.5,"l":215.7595,"n":1856,"o":217.53,"t":"2026-01-29T05:00:00Z","v":79750,"vw":216.738917},{"c":212.93,"h":215.55,"l":211.67,"n":1427,"o":214.11,"t":"2026-01-30T05:00:00Z","v":57173,"vw":212.64913},{"c":214.47,"h":214.99,"l":211.1001,"n":924,"o":211.78,"t":"2026-02-02T05:00:00Z","v":76256,"vw":213.906124},{"c":213.24,"h":217.04,"l":211.91,"n":1056,"o":214.55,"t":"2026-02-03T05:00:00Z","v":47488,"vw":213.424592},{"c":213,"h":214.505,"l":211.5801,"n":731,"o":214.31,"t":"2026-02-04T05:00:00Z","v":40310,"vw":212.683273},{"c":208.06,"h":213.92,"l":207.88,"n":661,"o":212.41,"t":"2026-02-05T05:00:00Z","v":43367,"vw":211.14824},{"c":212.57,"h":213.22,"l":209.51,"n":786,"o":210.36,"t":"2026-02-06T05:00:00Z","v":82382,"vw":211.518027},{"c":211.98,"h":213.57,"l":211.18,"n":718,"o":212.51,"t":"2026-02-09T05:00:00Z","v":45172,"vw":211.764101},{"c":210.25,"h":214.0499,"l":210.25,"n":739,"o":212.52,"t":"2026-02-10T05:00:00Z","v":52613,"vw":212.57317},{"c":209.93,"h":210.7697,"l":206.44,"n":823,"o":209.49,"t":"2026-02-11T05:00:00Z","v":56189,"vw":209.098459},{"c":204.96,"h":209.27,"l":204.48,"n":1079,"o":209.27,"t":"2026-02-12T05:00:00Z","v":89901,"vw":205.797465},{"c":207.88,"h":210.23,"l":205.74,"n":873,"o":205.74,"t":"2026-02-13T05:00:00Z","v":211079,"vw":208.170606},{"c":210.04,"h":211.4499,"l":207.76,"n":846,"o":208.33,"t":"2026-02-17T05:00:00Z","v":50263,"vw":209.400198},{"c":210.14,"h":210.69,"l":208.985,"n":862,"o":210.69,"t":"2026-02-18T05:00:00Z","v":39477,"vw":210.19529},{"c":208.96,"h":209.61,"l":206.03,"n":1642,"o":209.61,"t":"2026-02-19T05:00:00Z","v":110033,"vw":207.74617},{"c":208.5,"h":208.82,"l":207.07,"n":1178,"o":207.57,"t":"2026-02-20T05:00:00Z","v":62823,"vw":208.448046},{"c":208.975,"h":209.22,"l":207.41,"n":1307,"o":207.41,"t":"2026-02-23T05:00:00Z","v":30966,"vw":208.457465},{"c":210.04,"h":211.291,"l":208.74,"n":1469,"o":208.74,"t":"2026-02-24T05:00:00Z","v":60545,"vw":210.728398},{"c":209.73,"h":211.205,"l":209.25,"n":2246,"o":210.48,"t":"2026-02-25T05:00:00Z","v":75991,"vw":210.050965},{"c":208.22,"h":209.22,"l":204.59,"n":3949,"o":209.22,"t":"2026-02-26T05:00:00Z","v":88134,"vw":207.053095},{"c":208.69,"h":208.85,"l":206.675,"n":4857,"o":206.78,"t":"2026-02-27T05:00:00Z","v":1470637,"vw":208.425917},{"c":205.39,"h":206.685,"l":204,"n":3256,"o":205.66,"t":"2026-03-02T05:00:00Z","v":121264,"vw":205.758039},{"c":201.16,"h":202.63,"l":198.54,"n":1570,"o":201.52,"t":"2026-03-03T05:00:00Z","v":74607,"vw":201.212649},{"c":204.65,"h":205.4932,"l":201.2,"n":1088,"o":203.16,"t":"2026-03-04T05:00:00Z","v":66905,"vw":203.529678},{"c":199.75,"h":203.1203,"l":198.65,"n":1550,"o":202.12,"t":"2026-03-05T05:00:00Z","v":60039,"vw":200.571866},{"c":197.95,"h":198.08,"l":195.56,"n":1621,"o":196.76,"t":"2026-03-06T05:00:00Z","v":50425,"vw":196.913089},{"c":201.89,"h":202.06,"l":196.36,"n":1601,"o":196.36,"t":"2026-03-09T04:00:00Z","v":58732,"vw":199.294304},{"c":199.69,"h":201.73,"l":199.47,"n":1657,"o":200.77,"t":"2026-03-10T04:00:00Z","v":70683,"vw":200.651437},{"c":199.26,"h":200.785,"l":198.35,"n":1490,"o":199.25,"t":"2026-03-11T04:00:00Z","v":52700,"vw":199.217035},{"c":193.57,"h":196.81,"l":193.53,"n":1660,"o":196.68,"t":"2026-03-12T04:00:00Z","v":71171,"vw":194.654124},{"c":192.63,"h":195.6275,"l":192.18,"n":1079,"o":194.96,"t":"2026-03-13T04:00:00Z","v":118645,"vw":192.59367},{"c":193.91,"h":195.7952,"l":193.29,"n":1218,"o":193.69,"t":"2026-03-16T04:00:00Z","v":43761,"vw":193.971645},{"c":195.45,"h":196.8413,"l":194.8,"n":720,"o":194.8,"t":"2026-03-17T04:00:00Z","v":20777,"vw":196.005955},{"c":192.47,"h":193.92,"l":191.72,"n":1164,"o":193.92,"t":"2026-03-18T04:00:00Z","v":38193,"vw":192.70212},{"c":193.09,"h":193.71,"l":190.93,"n":1311,"o":190.93,"t":"2026-03-19T04:00:00Z","v":34046,"vw":192.322015},{"c":190.69,"h":193.34,"l":190.33,"n":561,"o":192.54,"t":"2026-03-20T04:00:00Z","v":44786,"vw":192.607338},{"c":191.69,"h":194.025,"l":191.51,"n":920,"o":193.43,"t":"2026-03-23T04:00:00Z","v":24767,"vw":192.663357},{"c":191.75,"h":192.5821,"l":189.47,"n":1806,"o":190.01,"t":"2026-03-24T04:00:00Z","v":57536,"vw":191.710761},{"c":198.57,"h":200.41,"l":194.37,"n":1895,"o":194.37,"t":"2026-03-25T04:00:00Z","v":126293,"vw":198.849613},{"c":197.05,"h":198.92,"l":196.45,"n":1039,"o":196.45,"t":"2026-03-26T04:00:00Z","v":45400,"vw":198.134925},{"c":190.23,"h":194.49,"l":190.22,"n":1607,"o":194.32,"t":"2026-03-27T04:00:00Z","v":64960,"vw":191.920728},{"c":193,"h":193.65,"l":192.04,"n":950,"o":192.04,"t":"2026-03-30T04:00:00Z","v":50951,"vw":192.787146},{"c":200.82,"h":201.08,"l":194.79,"n":1310,"o":194.79,"t":"2026-03-31T04:00:00Z","v":47228,"vw":198.634655},{"c":202.5,"h":204.58,"l":202.16,"n":1361,"o":202.16,"t":"2026-04-01T04:00:00Z","v":47130,"vw":203.540354},{"c":202,"h":203.55,"l":199.29,"n":765,"o":199.29,"t":"2026-04-02T04:00:00Z","v":32740,"vw":200.850103},{"c":200.97,"h":202.32,"l":200.68,"n":657,"o":202.06,"t":"2026-04-06T04:00:00Z","v":17572,"vw":201.228864},{"c":200.91,"h":201.175,"l":198.09,"n":1031,"o":199.54,"t":"2026-04-07T04:00:00Z","v":28555,"vw":199.804642},{"c":205.14,"h":205.64,"l":204.14,"n":902,"o":204.89,"t":"2026-04-08T04:00:00Z","v":23794,"vw":204.988076},{"c":204.77,"h":205.415,"l":202.56,"n":883,"o":203.755,"t":"2026-04-09T04:00:00Z","v":26011,"vw":204.488096},{"c":201.76,"h":205.4,"l":201,"n":901,"o":205.4,"t":"2026-04-10T04:00:00Z","v":28452,"vw":202.283818},{"c":204.26,"h":204.6,"l":201.315,"n":932,"o":201.46,"t":"2026-04-13T04:00:00Z","v":30471,"vw":202.701054},{"c":208.769,"h":209.4199,"l":204.71,"n":765,"o":204.71,"t":"2026-04-14T04:00:00Z","v":60233,"vw":208.656934},{"c":208.73,"h":210.095,"l":207.86,"n":610,"o":209.71,"t":"2026-04-15T04:00:00Z","v":22326,"vw":208.535152},{"c":206.1071,"h":208.2,"l":205.45,"n":655,"o":208.2,"t":"2026-04-16T04:00:00Z","v":28335,"vw":206.207645},{"c":209.98,"h":210.5819,"l":208.4,"n":693,"o":210.16,"t":"2026-04-17T04:00:00Z","v":47461,"vw":209.568555},{"c":209.29,"h":210.0899,"l":208.95,"n":781,"o":209.22,"t":"2026-04-20T04:00:00Z","v":44486,"vw":209.277747},{"c":207.58,"h":210.72,"l":207.29,"n":834,"o":209.6,"t":"2026-04-21T04:00:00Z","v":33118,"vw":208.26346},{"c":208.33,"h":209.06,"l":207.15,"n":774,"o":209.06,"t":"2026-04-22T04:00:00Z","v":35079,"vw":208.044505},{"c":204.08,"h":207.93,"l":202.28,"n":979,"o":207.71,"t":"2026-04-23T04:00:00Z","v":47485,"vw":205.48143},{"c":204.04,"h":204.625,"l":202.03,"n":614,"o":203.55,"t":"2026-04-24T04:00:00Z","v":30532,"vw":203.702375},{"c":203.91,"h":206.195,"l":203.78,"n":646,"o":203.99,"t":"2026-04-27T04:00:00Z","v":18481,"vw":204.8653},{"c":203.28,"h":205.47,"l":202.405,"n":604,"o":204.17,"t":"2026-04-28T04:00:00Z","v":45616,"vw":204.011789},{"c":200.65,"h":202.96,"l":198.51,"n":1632,"o":202.96,"t":"2026-04-29T04:00:00Z","v":144982,"vw":200.012603},{"c":204.86,"h":205.26,"l":201.85,"n":2325,"o":201.85,"t":"2026-04-30T04:00:00Z","v":113036,"vw":204.505327},{"c":205.5711,"h":205.67,"l":202.86,"n":1099,"o":204.54,"t":"2026-05-01T04:00:00Z","v":33745,"vw":204.829464},{"c":208.25,"h":208.4327,"l":205.09,"n":890,"o":205.09,"t":"2026-05-04T04:00:00Z","v":36165,"vw":207.666194},{"c":208.48,"h":210.85,"l":207.24,"n":746,"o":209.94,"t":"2026-05-05T04:00:00Z","v":33106,"vw":208.410015},{"c":214.1,"h":214.45,"l":209.755,"n":868,"o":211.29,"t":"2026-05-06T04:00:00Z","v":86097,"vw":213.021595},{"c":211.29,"h":212.59,"l":208.7001,"n":758,"o":212.34,"t":"2026-05-07T04:00:00Z","v":26345,"vw":210.475671},{"c":209.54,"h":211.39,"l":208.555,"n":1299,"o":211.39,"t":"2026-05-08T04:00:00Z","v":809698,"vw":209.453025},{"c":209.35,"h":212.325,"l":208.775,"n":1651,"o":209.75,"t":"2026-05-11T04:00:00Z","v":56211,"vw":210.335974},{"c":212.74,"h":213.385,"l":209.82,"n":1094,"o":209.82,"t":"2026-05-12T04:00:00Z","v":25156,"vw":212.566335},{"c":212.58,"h":213.19,"l":211.185,"n":850,"o":212.28,"t":"2026-05-13T04:00:00Z","v":28224,"vw":212.212884},{"c":211.77,"h":214,"l":211.6201,"n":623,"o":213.55,"t":"2026-05-14T04:00:00Z","v":56217,"vw":212.101488},{"c":206.89,"h":210.22,"l":206.89,"n":392,"o":210.22,"t":"2026-05-15T04:00:00Z","v":13528,"vw":208.115501},{"c":205.53,"h":208.429,"l":205.13,"n":515,"o":206.32,"t":"2026-05-18T04:00:00Z","v":21362,"vw":206.189299},{"c":206.63,"h":207.59,"l":203.96,"n":523,"o":205,"t":"2026-05-19T04:00:00Z","v":20079,"vw":206.603769},{"c":211.05,"h":211.14,"l":207.73,"n":796,"o":207.99,"t":"2026-05-20T04:00:00Z","v":21389,"vw":209.629835},{"c":212.5,"h":213.47,"l":209.52,"n":784,"o":209.56,"t":"2026-05-21T04:00:00Z","v":32527,"vw":212.230222},{"c":212.95,"h":214.45,"l":212.58,"n":826,"o":213.01,"t":"2026-05-22T04:00:00Z","v":25949,"vw":213.112016},{"c":213.17,"h":214.31,"l":212.5596,"n":640,"o":214.31,"t":"2026-05-26T04:00:00Z","v":19626,"vw":213.477089},{"c":215.23,"h":215.93,"l":213.75,"n":726,"o":213.75,"t":"2026-05-27T04:00:00Z","v":27979,"vw":215.21261},{"c":220.73,"h":221.55,"l":214.48,"n":622,"o":214.48,"t":"2026-05-28T04:00:00Z","v":38003,"vw":220.392191},{"c":222.755,"h":223.49,"l":220.68,"n":483,"o":221.2,"t":"2026-05-29T04:00:00Z","v":14498,"vw":222.778177},{"c":220.49,"h":221.17,"l":219.44,"n":675,"o":220.91,"t":"2026-06-01T04:00:00Z","v":19413,"vw":220.46186},{"c":214.87,"h":218.13,"l":213.7552,"n":755,"o":218.13,"t":"2026-06-02T04:00:00Z","v":17008,"vw":214.861482},{"c":221.15,"h":221.15,"l":214.12,"n":628,"o":214.12,"t":"2026-06-03T04:00:00Z","v":19989,"vw":219.447829},{"c":225.785,"h":228.14,"l":224.23,"n":818,"o":224.23,"t":"2026-06-04T04:00:00Z","v":18756,"vw":226.232719},{"c":222.75,"h":225.75,"l":222.7146,"n":609,"o":225.75,"t":"2026-06-05T04:00:00Z","v":15266,"vw":224.210787},{"c":221.15,"h":223.76,"l":221.15,"n":695,"o":223.76,"t":"2026-06-08T04:00:00Z","v":21895,"vw":221.726259},{"c":226.09,"h":226.26,"l":221.59,"n":714,"o":223.44,"t":"2026-06-09T04:00:00Z","v":25688,"vw":224.105838},{"c":222.94,"h":229.39,"l":222.914,"n":612,"o":225.82,"t":"2026-06-10T04:00:00Z","v":22431,"vw":225.905941},{"c":227.235,"h":228.29,"l":224.27,"n":896,"o":224.27,"t":"2026-06-11T04:00:00Z","v":27422,"vw":226.176756},{"c":225.6113,"h":228.52,"l":225.562,"n":527,"o":227.49,"t":"2026-06-12T04:00:00Z","v":13123,"vw":226.818302},{"c":227.7,"h":227.7,"l":225.17,"n":865,"o":226.92,"t":"2026-06-15T04:00:00Z","v":19934,"vw":226.495343},{"c":226.42,"h":227.65,"l":225.68,"n":841,"o":227.65,"t":"2026-06-16T04:00:00Z","v":35268,"vw":227.094967},{"c":227.5,"h":230.775,"l":226.27,"n":648,"o":226.27,"t":"2026-06-17T04:00:00Z","v":21894,"vw":228.451888},{"c":228.85,"h":229.94,"l":226.585,"n":664,"o":229.94,"t":"2026-06-18T04:00:00Z","v":25485,"vw":227.495646},{"c":229.79,"h":230.585,"l":227.9201,"n":1021,"o":230.12,"t":"2026-06-22T04:00:00Z","v":33153,"vw":229.211848},{"c":230.605,"h":232.2901,"l":229.1,"n":881,"o":229.1,"t":"2026-06-23T04:00:00Z","v":15036,"vw":231.163925},{"c":237.29,"h":239.215,"l":231.99,"n":1340,"o":231.99,"t":"2026-06-24T04:00:00Z","v":39734,"vw":237.410177},{"c":242.1655,"h":245.85,"l":239.86,"n":1387,"o":239.86,"t":"2026-06-25T04:00:00Z","v":45445,"vw":243.096214},{"c":246.96,"h":248.15,"l":242.08,"n":6215,"o":242.08,"t":"2026-06-26T04:00:00Z","v":530806,"vw":246.592347},{"c":247.63,"h":248.85,"l":246.04,"n":2866,"o":247.25,"t":"2026-06-29T04:00:00Z","v":368339,"vw":246.781182},{"c":247.89,"h":248.82,"l":246.51,"n":2251,"o":248.7,"t":"2026-06-30T04:00:00Z","v":54808,"vw":248.149021},{"c":249.26,"h":250.0279,"l":247.34,"n":1193,"o":247.95,"t":"2026-07-01T04:00:00Z","v":56215,"vw":249.066202},{"c":255.37,"h":255.39,"l":251.34,"n":1202,"o":251.51,"t":"2026-07-02T04:00:00Z","v":40151,"vw":253.667503},{"c":255.6,"h":255.88,"l":254.2,"n":1410,"o":255.53,"t":"2026-07-06T04:00:00Z","v":57424,"vw":255.539629},{"c":256.19,"h":257.98,"l":254.665,"n":1246,"o":257.98,"t":"2026-07-07T04:00:00Z","v":42151,"vw":255.93282},{"c":253.61,"h":254.395,"l":251.62,"n":1284,"o":254.09,"t":"2026-07-08T04:00:00Z","v":30416,"vw":253.079991},{"c":256.01,"h":258.195,"l":254.28,"n":998,"o":254.28,"t":"2026-07-09T04:00:00Z","v":87404,"vw":255.604322},{"c":249.59,"h":256.04,"l":248.435,"n":1638,"o":256.04,"t":"2026-07-10T04:00:00Z","v":31403,"vw":249.70338},{"c":247.54,"h":248.35,"l":245.7,"n":1085,"o":247.66,"t":"2026-07-13T04:00:00Z","v":28279,"vw":247.269385},{"c":246,"h":247.31,"l":244.74,"n":1115,"o":247.31,"t":"2026-07-14T04:00:00Z","v":24751,"vw":245.885143},{"c":247.63,"h":247.63,"l":244.41,"n":1178,"o":245.56,"t":"2026-07-15T04:00:00Z","v":34046,"vw":246.207142},{"c":249.28,"h":250.4,"l":246.65,"n":1180,"o":246.65,"t":"2026-07-16T04:00:00Z","v":26961,"vw":249.008693},{"c":248.48,"h":249.9,"l":247.08,"n":771,"o":247.08,"t":"2026-07-17T04:00:00Z","v":19034,"vw":248.235302},{"c":245.3,"h":248.96,"l":245.175,"n":771,"o":248.89,"t":"2026-07-20T04:00:00Z","v":16311,"vw":247.251025},{"c":248.59,"h":248.68,"l":244.43,"n":1015,"o":244.9,"t":"2026-07-21T04:00:00Z","v":36061,"vw":247.636691},{"c":245.18,"h":248.92,"l":245.14,"n":1200,"o":248.81,"t":"2026-07-22T04:00:00Z","v":49228,"vw":246.584479},{"c":248.82,"h":248.82,"l":243.47,"n":2553,"o":243.47,"t":"2026-07-23T04:00:00Z","v":65265,"vw":247.606718},{"c":247.39,"h":249.9,"l":246.74,"n":2373,"o":249.9,"t":"2026-07-24T04:00:00Z","v":927314,"vw":247.51586},{"c":246.74,"h":250.71,"l":246.74,"n":1122,"o":248.86,"t":"2026-07-27T04:00:00Z","v":42239,"vw":248.971768},{"c":251.3142,"h":251.59,"l":249.235,"n":1569,"o":249.235,"t":"2026-07-28T04:00:00Z","v":39657,"vw":250.685996},{"c":250.47,"h":253.27,"l":249.91,"n":10361,"o":252.22,"t":"2026-07-29T04:00:00Z","v":405368,"vw":251.282978},{"c":252.66,"h":252.755,"l":246.91,"n":1717,"o":248.35,"t":"2026-07-30T04:00:00Z","v":47932,"vw":249.336988},{"c":245.06,"h":250.79,"l":243.46,"n":1111,"o":250.79,"t":"2026-07-31T04:00:00Z","v":36664,"vw":244.91021},{"c":245.5,"h":246.035,"l":242.8588,"n":763,"o":245.8,"t":"2026-08-03T04:00:00Z","v":32368,"vw":244.927154},{"c":247.1242,"h":247.13,"l":243.605,"n":1387,"o":245.01,"t":"2026-08-04T04:00:00Z","v":40189,"vw":245.821451},{"c":249,"h":250.62,"l":248.14,"n":1327,"o":249.54,"t":"2026-08-05T04:00:00Z","v":46070,"vw":249.085628},{"c":248.24,"h":249.52,"l":246.7441,"n":1130,"o":249.52,"t":"2026-08-06T04:00:00Z","v":24531,"vw":247.708024},{"c":255.93,"h":255.93,"l":251.94,"n":935,"o":251.94,"t":"2026-08-07T04:00:00Z","v":32338,"vw":254.476408},{"c":258.53,"h":258.53,"l":255.81,"n":925,"o":255.81,"t":"2026-08-10T04:00:00Z","v":18517,"vw":257.826587},{"c":258.65,"h":260.245,"l":258.48,"n":957,"o":258.84,"t":"2026-08-11T04:00:00Z","v":23418,"vw":259.113161},{"c":258.95,"h":260.035,"l":256.47,"n":1213,"o":257.69,"t":"2026-08-12T04:00:00Z","v":30613,"vw":258.874983},{"c":256.07,"h":260.46,"l":256.07,"n":1250,"o":260.46,"t":"2026-08-13T04:00:00Z","v":32455,"vw":257.150743},{"c":255.42,"h":255.575,"l":253.305,"n":1416,"o":255,"t":"2026-08-14T04:00:00Z","v":41337,"vw":255.139845},{"c":259.6329,"h":259.73,"l":255.4,"n":1077,"o":255.4,"t":"2026-08-17T04:00:00Z","v":39633,"vw":258.593709},{"c":260.7392,"h":261.7432,"l":260.03,"n":944,"o":260.03,"t":"2026-08-18T04:00:00Z","v":22610,"vw":260.998067},{"c":271.87,"h":271.87,"l":265.83,"n":1796,"o":265.83,"t":"2026-08-19T04:00:00Z","v":85585,"vw":270.947987},{"c":268.125,"h":271.13,"l":267.845,"n":1349,"o":268.61,"t":"2026-08-20T04:00:00Z","v":37496,"vw":269.446933},{"c":270.9465,"h":272.8,"l":269.08,"n":1341,"o":269.08,"t":"2026-08-21T04:00:00Z","v":38045,"vw":271.577534},{"c":268.96,"h":269.7,"l":267.28,"n":4593,"o":269.17,"t":"2026-08-24T04:00:00Z","v":189633,"vw":268.474517},{"c":272.38,"h":272.91,"l":270.25,"n":1418,"o":270.25,"t":"2026-08-25T04:00:00Z","v":66259,"vw":272.479607},{"c":272.07,"h":273.14,"l":270.7821,"n":1881,"o":271.38,"t":"2026-08-26T04:00:00Z","v":61801,"vw":271.838059},{"c":273.91,"h":274.81,"l":271.26,"n":1125,"o":271.26,"t":"2026-08-27T04:00:00Z","v":26529,"vw":273.540345},{"c":266.95,"h":272.37,"l":266.95,"n":1339,"o":272.37,"t":"2026-08-28T04:00:00Z","v":32887,"vw":268.453146},{"c":267.15,"h":267.99,"l":263.17,"n":1192,"o":265.6,"t":"2026-08-31T04:00:00Z","v":42444,"vw":266.35199},{"c":267.84,"h":268.38,"l":266.15,"n":937,"o":266.15,"t":"2026-09-01T04:00:00Z","v":25093,"vw":267.029866},{"c":273.47,"h":273.87,"l":267.37,"n":1202,"o":267.37,"t":"2026-09-02T04:00:00Z","v":39073,"vw":270.503102},{"c":273.79,"h":274.99,"l":271.48,"n":831,"o":274.99,"t":"2026-09-03T04:00:00Z","v":19014,"vw":272.933855},{"c":270.93,"h":271.485,"l":270.4,"n":719,"o":271.47,"t":"2026-09-04T04:00:00Z","v":21472,"vw":271.04855},{"c":265.78,"h":267.645,"l":263.27,"n":869,"o":266.08,"t":"2026-09-08T04:00:00Z","v":40657,"vw":267.006554},{"c":265.563,"h":266.525,"l":264.09,"n":967,"o":264.98,"t":"2026-09-09T04:00:00Z","v":18403,"vw":265.636415},{"c":262.28,"h":264.56,"l":262.095,"n":1146,"o":263.4,"t":"2026-09-10T04:00:00Z","v":53619,"vw":262.719001},{"c":261.85,"h":264.965,"l":261.85,"n":802,"o":264.46,"t":"2026-09-11T04:00:00Z","v":30110,"vw":262.759633},{"c":264.26,"h":265.055,"l":261.845,"n":1079,"o":264.46,"t":"2026-09-14T04:00:00Z","v":26261,"vw":263.995054},{"c":262.99,"h":264.0785,"l":261.67,"n":915,"o":263.29,"t":"2026-09-15T04:00:00Z","v":14608,"vw":263.167703},{"c":265.02,"h":266.64,"l":263.6,"n":1470,"o":263.6,"t":"2026-09-16T04:00:00Z","v":42301,"vw":265.578139},{"c":271.23,"h":271.23,"l":267.24,"n":807,"o":268.2,"t":"2026-09-17T04:00:00Z","v":37755,"vw":268.781578},{"c":268.15,"h":271.63,"l":267.73,"n":901,"o":271.63,"t":"2026-09-18T04:00:00Z","v":23552,"vw":268.959038},{"c":269.73,"h":270.82,"l":268.55,"n":1129,"o":269.82,"t":"2026-09-21T04:00:00Z","v":26547,"vw":270.019947},{"c":273.77,"h":274.82,"l":269.33,"n":1128,"o":270.76,"t":"2026-09-22T04:00:00Z","v":47663,"vw":273.785693},{"c":269.22,"h":273.28,"l":267.79,"n":1376,"o":273.28,"t":"2026-09-23T04:00:00Z","v":39307,"vw":269.705603},{"c":273.3028,"h":273.805,"l":268.15,"n":1586,"o":268.15,"t":"2026-09-24T04:00:00Z","v":47963,"vw":271.640582},{"c":272.86,"h":274.39,"l":271.09,"n":1955,"o":274.39,"t":"2026-09-25T04:00:00Z","v":773611,"vw":272.822781},{"c":273.36,"h":275.02,"l":270.91,"n":1768,"o":270.91,"t":"2026-09-28T04:00:00Z","v":99386,"vw":273.607395},{"c":272.58,"h":274.85,"l":270.3,"n":1506,"o":272.57,"t":"2026-09-29T04:00:00Z","v":37673,"vw":271.932537},{"c":272.26,"h":275.23,"l":271.5851,"n":2982,"o":273.08,"t":"2026-09-30T04:00:00Z","v":101489,"vw":273.74387},{"c":265.79,"h":273.3396,"l":265.78,"n":2723,"o":271.66,"t":"2026-10-01T04:00:00Z","v":96635,"vw":269.826146},{"c":266.44,"h":267.465,"l":265.2589,"n":1266,"o":267.37,"t":"2026-10-02T04:00:00Z","v":51185,"vw":266.342151},{"c":270.93,"h":271.78,"l":265.6,"n":1299,"o":266.36,"t":"2026-10-05T04:00:00Z","v":51013,"vw":268.806629},{"c":264.97,"h":273.1,"l":262.3,"n":2544,"o":273.1,"t":"2026-10-06T04:00:00Z","v":71537,"vw":265.135784},{"c":263.49,"h":267.25,"l":263.28,"n":1837,"o":263.63,"t":"2026-10-07T04:00:00Z","v":64032,"vw":264.810275},{"c":260.19,"h":260.722,"l":255.8401,"n":2142,"o":260.68,"t":"2026-10-08T04:00:00Z","v":72555,"vw":258.100649},{"c":265.4,"h":266.02,"l":260.36,"n":1254,"o":260.84,"t":"2026-10-09T04:00:00Z","v":187330,"vw":265.120046},{"c":263.9,"h":266.1,"l":263.53,"n":997,"o":265.82,"t":"2026-10-12T04:00:00Z","v":26403,"vw":264.363334},{"c":259.65,"h":263.64,"l":259.49,"n":1448,"o":263.64,"t":"2026-10-13T04:00:00Z","v":44995,"vw":260.151866},{"c":262.95,"h":264.26,"l":258.81,"n":1164,"o":259,"t":"2026-10-14T04:00:00Z","v":39834,"vw":263.270078},{"c":268.39,"h":269.95,"l":265.11,"n":1299,"o":265.25,"t":"2026-10-15T04:00:00Z","v":55555,"vw":269.101809},{"c":263.6,"h":269.205,"l":262.91,"n":2055,"o":269.03,"t":"2026-10-16T04:00:00Z","v":49400,"vw":264.50833},{"c":265.48,"h":266.31,"l":264.38,"n":1446,"o":264.38,"t":"2026-10-19T04:00:00Z","v":38628,"vw":265.550664},{"c":271.77,"h":272.51,"l":266.78,"n":2603,"o":266.78,"t":"2026-10-20T04:00:00Z","v":82599,"vw":271.307768},{"c":272.46,"h":274.25,"l":270.9,"n":1853,"o":271.42,"t":"2026-10-21T04:00:00Z","v":58571,"vw":272.491272},{"c":272.68,"h":273.2444,"l":269.56,"n":2479,"o":271.63,"t":"2026-10-22T04:00:00Z","v":55341,"vw":271.949529},{"c":270.16,"h":271.54,"l":268.02,"n":1772,"o":271.54,"t":"2026-10-23T04:00:00Z","v":37980,"vw":269.66466}],"volatilityBars":[{"c":269.33,"h":270.76,"l":269.33,"n":57,"o":270.76,"t":"2026-09-22T13:30:00Z","v":2836,"vw":269.88131},{"c":271,"h":271,"l":271,"n":1,"o":271,"t":"2026-09-22T13:45:00Z","v":130,"vw":271},{"c":271.3,"h":271.32,"l":271.08,"n":7,"o":271.32,"t":"2026-09-22T14:00:00Z","v":783,"vw":271.139974},{"c":271.11,"h":271.28,"l":271.11,"n":6,"o":271.28,"t":"2026-09-22T14:15:00Z","v":457,"vw":271.147778},{"c":271.87,"h":271.87,"l":271.87,"n":6,"o":271.87,"t":"2026-09-22T14:30:00Z","v":124,"vw":271.87},{"c":273.14,"h":273.14,"l":272.43,"n":8,"o":272.43,"t":"2026-09-22T14:45:00Z","v":336,"vw":272.785},{"c":273.96,"h":273.96,"l":273.24,"n":8,"o":273.24,"t":"2026-09-22T15:00:00Z","v":221,"vw":273.6},{"c":274.56,"h":274.56,"l":274.25,"n":16,"o":274.25,"t":"2026-09-22T15:15:00Z","v":750,"vw":274.436087},{"c":274.39,"h":274.39,"l":274.39,"n":4,"o":274.39,"t":"2026-09-22T15:30:00Z","v":207,"vw":274.39},{"c":274.22,"h":274.34,"l":274.22,"n":15,"o":274.34,"t":"2026-09-22T15:45:00Z","v":346,"vw":274.267619},{"c":274.0028,"h":274.0028,"l":274.0028,"n":2,"o":274.0028,"t":"2026-09-22T16:00:00Z","v":183,"vw":274.0028},{"c":274.22,"h":274.22,"l":273.89,"n":69,"o":273.89,"t":"2026-09-22T16:30:00Z","v":3174,"vw":274.045695},{"c":273.99,"h":273.99,"l":273.99,"n":3,"o":273.99,"t":"2026-09-22T17:30:00Z","v":105,"vw":273.99},{"c":274.6537,"h":274.6537,"l":274.6537,"n":2,"o":274.6537,"t":"2026-09-22T18:00:00Z","v":751,"vw":274.6537},{"c":274.57,"h":274.57,"l":274.57,"n":2,"o":274.57,"t":"2026-09-22T18:15:00Z","v":106,"vw":274.57},{"c":274.38,"h":274.82,"l":274.38,"n":14,"o":274.78,"t":"2026-09-22T18:30:00Z","v":2274,"vw":274.515551},{"c":274.77,"h":274.77,"l":274.77,"n":7,"o":274.77,"t":"2026-09-22T18:45:00Z","v":189,"vw":274.77},{"c":274.51,"h":274.63,"l":274.51,"n":9,"o":274.63,"t":"2026-09-22T19:00:00Z","v":358,"vw":274.57},{"c":274.56,"h":274.56,"l":274.56,"n":3,"o":274.56,"t":"2026-09-22T19:15:00Z","v":146,"vw":274.56},{"c":274.28,"h":274.28,"l":273.89,"n":20,"o":273.89,"t":"2026-09-22T19:30:00Z","v":22640,"vw":274.086424},{"c":273.77,"h":274.32,"l":273.77,"n":43,"o":274.32,"t":"2026-09-22T19:45:00Z","v":1269,"vw":273.888903},{"c":273.77,"h":273.77,"l":273.77,"n":7,"o":273.77,"t":"2026-09-22T20:00:00Z","v":151,"vw":273.77},{"c":273.28,"h":273.28,"l":273.28,"n":12,"o":273.28,"t":"2026-09-23T13:30:00Z","v":342,"vw":273.28},{"c":272.94,"h":272.94,"l":272.94,"n":6,"o":272.94,"t":"2026-09-23T14:00:00Z","v":353,"vw":272.94},{"c":272.49,"h":272.49,"l":272.49,"n":3,"o":272.49,"t":"2026-09-23T14:15:00Z","v":159,"vw":272.49},{"c":270.91,"h":271.52,"l":270.91,"n":23,"o":271.52,"t":"2026-09-23T14:30:00Z","v":605,"vw":271.1575},{"c":269.935,"h":270.59,"l":269.88,"n":37,"o":270.41,"t":"2026-09-23T14:45:00Z","v":7928,"vw":270.173252},{"c":270.44,"h":270.44,"l":270.005,"n":37,"o":270.23,"t":"2026-09-23T15:00:00Z","v":1863,"vw":270.165546},{"c":269.95,"h":270.46,"l":269.95,"n":30,"o":270.28,"t":"2026-09-23T15:15:00Z","v":1307,"vw":270.206667},{"c":269.9,"h":269.93,"l":269.9,"n":10,"o":269.93,"t":"2026-09-23T15:30:00Z","v":431,"vw":269.915},{"c":269.22,"h":269.5,"l":269.17,"n":119,"o":269.36,"t":"2026-09-23T16:00:00Z","v":3989,"vw":269.33756},{"c":269.12,"h":269.345,"l":269.07,"n":15,"o":269.345,"t":"2026-09-23T16:15:00Z","v":952,"vw":269.146454},{"c":269.015,"h":269.13,"l":268.91,"n":9,"o":268.91,"t":"2026-09-23T16:30:00Z","v":775,"vw":269.021433},{"c":268.5,"h":268.7,"l":268.5,"n":8,"o":268.7,"t":"2026-09-23T16:45:00Z","v":278,"vw":268.582988},{"c":268.19,"h":268.4,"l":268.15,"n":16,"o":268.4,"t":"2026-09-23T17:00:00Z","v":1032,"vw":268.292208},{"c":268.4551,"h":268.4551,"l":268.4551,"n":3,"o":268.4551,"t":"2026-09-23T17:15:00Z","v":123,"vw":268.4551},{"c":268.55,"h":268.55,"l":268.2851,"n":14,"o":268.2851,"t":"2026-09-23T17:30:00Z","v":854,"vw":268.435521},{"c":268.545,"h":268.545,"l":268.41,"n":13,"o":268.44,"t":"2026-09-23T17:45:00Z","v":632,"vw":268.471923},{"c":268.36,"h":268.36,"l":268.36,"n":4,"o":268.36,"t":"2026-09-23T18:00:00Z","v":236,"vw":268.36},{"c":268.175,"h":268.5508,"l":268.175,"n":8,"o":268.5508,"t":"2026-09-23T18:15:00Z","v":480,"vw":268.34008},{"c":267.99,"h":267.99,"l":267.79,"n":9,"o":267.79,"t":"2026-09-23T18:30:00Z","v":367,"vw":267.89},{"c":269.01,"h":269.01,"l":269.01,"n":4,"o":269.01,"t":"2026-09-23T19:00:00Z","v":169,"vw":269.01},{"c":269,"h":269.11,"l":268.96,"n":20,"o":269.11,"t":"2026-09-23T19:15:00Z","v":922,"vw":269.055324},{"c":268.885,"h":269.2,"l":268.885,"n":23,"o":269.2,"t":"2026-09-23T19:30:00Z","v":2070,"vw":268.960679},{"c":269,"h":269.17,"l":269,"n":26,"o":269.01,"t":"2026-09-23T19:45:00Z","v":940,"vw":269.048095},{"c":269.22,"h":269.22,"l":269.22,"n":3,"o":269.22,"t":"2026-09-23T20:00:00Z","v":112,"vw":269.22},{"c":270.1,"h":270.695,"l":268.15,"n":75,"o":268.15,"t":"2026-09-24T13:30:00Z","v":3424,"vw":270.006115},{"c":270.7,"h":270.8,"l":270.7,"n":5,"o":270.8,"t":"2026-09-24T13:45:00Z","v":231,"vw":270.75},{"c":272.32,"h":272.32,"l":270.955,"n":12,"o":270.955,"t":"2026-09-24T14:00:00Z","v":388,"vw":271.6375},{"c":272.15,"h":272.2484,"l":272.15,"n":3,"o":272.2484,"t":"2026-09-24T14:15:00Z","v":539,"vw":272.23011},{"c":272.57,"h":272.57,"l":272.24,"n":15,"o":272.405,"t":"2026-09-24T14:30:00Z","v":1784,"vw":272.35},{"c":271.11,"h":272.03,"l":271.11,"n":27,"o":272.03,"t":"2026-09-24T14:45:00Z","v":936,"vw":271.68},{"c":270.47,"h":270.75,"l":270.355,"n":7,"o":270.74,"t":"2026-09-24T15:00:00Z","v":1578,"vw":270.418186},{"c":270.6319,"h":270.6319,"l":270.365,"n":4,"o":270.365,"t":"2026-09-24T15:15:00Z","v":311,"vw":270.467654},{"c":269.31,"h":269.31,"l":268.99,"n":7,"o":269.07,"t":"2026-09-24T15:30:00Z","v":342,"vw":269.128182},{"c":269.33,"h":269.33,"l":269.33,"n":4,"o":269.33,"t":"2026-09-24T15:45:00Z","v":180,"vw":269.33},{"c":269.15,"h":269.15,"l":268.99,"n":15,"o":269.05,"t":"2026-09-24T16:00:00Z","v":904,"vw":269.098},{"c":271.005,"h":271.04,"l":269.705,"n":46,"o":269.705,"t":"2026-09-24T16:15:00Z","v":1367,"vw":270.5375},{"c":270.33,"h":270.435,"l":270.33,"n":13,"o":270.435,"t":"2026-09-24T16:30:00Z","v":483,"vw":270.398028},{"c":270.19,"h":270.5899,"l":270.19,"n":12,"o":270.5899,"t":"2026-09-24T16:45:00Z","v":960,"vw":270.381741},{"c":270.14,"h":270.14,"l":270.14,"n":4,"o":270.14,"t":"2026-09-24T17:00:00Z","v":190,"vw":270.14},{"c":270.495,"h":270.58,"l":270.44,"n":4,"o":270.44,"t":"2026-09-24T17:15:00Z","v":908,"vw":270.498315},{"c":270.5,"h":270.575,"l":270.35,"n":27,"o":270.49,"t":"2026-09-24T17:30:00Z","v":1235,"vw":270.451135},{"c":270.71,"h":270.71,"l":270.48,"n":13,"o":270.48,"t":"2026-09-24T17:45:00Z","v":908,"vw":270.515385},{"c":270.96,"h":270.96,"l":270.64,"n":32,"o":270.74,"t":"2026-09-24T18:00:00Z","v":1312,"vw":270.731429},{"c":271.555,"h":271.57,"l":271.28,"n":9,"o":271.28,"t":"2026-09-24T18:15:00Z","v":885,"vw":271.527756},{"c":272.95,"h":273.05,"l":272.16,"n":176,"o":272.16,"t":"2026-09-24T18:30:00Z","v":6697,"vw":272.958178},{"c":273.345,"h":273.4,"l":273.345,"n":8,"o":273.4,"t":"2026-09-24T18:45:00Z","v":622,"vw":273.364699},{"c":273.095,"h":273.375,"l":273.095,"n":22,"o":273.25,"t":"2026-09-24T19:00:00Z","v":966,"vw":273.197113},{"c":273.685,"h":273.685,"l":273.23,"n":10,"o":273.455,"t":"2026-09-24T19:15:00Z","v":635,"vw":273.435444},{"c":273.57,"h":273.805,"l":273.26,"n":44,"o":273.715,"t":"2026-09-24T19:30:00Z","v":1800,"vw":273.559564},{"c":273.28,"h":273.8,"l":273.255,"n":62,"o":273.64,"t":"2026-09-24T19:45:00Z","v":2284,"vw":273.456426},{"c":272.605,"h":274.39,"l":272.29,"n":16,"o":274.39,"t":"2026-09-25T13:30:00Z","v":598,"vw":273.398741},{"c":271.51,"h":271.51,"l":271.51,"n":3,"o":271.51,"t":"2026-09-25T13:45:00Z","v":106,"vw":271.51},{"c":272.03,"h":272.03,"l":271.39,"n":57,"o":271.68,"t":"2026-09-25T14:00:00Z","v":1680,"vw":271.575625},{"c":271.89,"h":271.89,"l":271.09,"n":66,"o":271.65,"t":"2026-09-25T14:15:00Z","v":1918,"vw":271.563864},{"c":272.065,"h":272.065,"l":271.875,"n":43,"o":271.875,"t":"2026-09-25T14:30:00Z","v":1323,"vw":272.018065},{"c":272.2,"h":272.2,"l":271.98,"n":12,"o":272.18,"t":"2026-09-25T14:45:00Z","v":595,"vw":272.153488},{"c":272.38,"h":272.38,"l":272.37,"n":19,"o":272.37,"t":"2026-09-25T15:00:00Z","v":665,"vw":272.373333},{"c":272.22,"h":272.42,"l":271.97,"n":5,"o":272.42,"t":"2026-09-25T15:15:00Z","v":385,"vw":272.213989},{"c":272.07,"h":272.3249,"l":271.89,"n":77,"o":272.2,"t":"2026-09-25T15:30:00Z","v":2355,"vw":272.171396},{"c":272.005,"h":272.085,"l":271.95,"n":6,"o":271.95,"t":"2026-09-25T15:45:00Z","v":410,"vw":271.9975},{"c":272.985,"h":273.025,"l":272.19,"n":26,"o":272.19,"t":"2026-09-25T16:00:00Z","v":990,"vw":272.639125},{"c":272.87,"h":272.9701,"l":272.68,"n":15,"o":272.9701,"t":"2026-09-25T16:15:00Z","v":715,"vw":272.853552},{"c":272.9,"h":273.105,"l":272.9,"n":13,"o":273.105,"t":"2026-09-25T16:30:00Z","v":712,"vw":273.055363},{"c":272.78,"h":272.875,"l":272.78,"n":9,"o":272.875,"t":"2026-09-25T16:45:00Z","v":613,"vw":272.853777},{"c":272.825,"h":272.965,"l":272.766,"n":22,"o":272.965,"t":"2026-09-25T17:00:00Z","v":667,"vw":272.848428},{"c":272.785,"h":272.785,"l":272.7001,"n":4,"o":272.7001,"t":"2026-09-25T17:15:00Z","v":284,"vw":272.738691},{"c":272.865,"h":272.87,"l":272.82,"n":14,"o":272.87,"t":"2026-09-25T17:30:00Z","v":811,"vw":272.840563},{"c":272.9504,"h":273.005,"l":272.77,"n":38,"o":272.99,"t":"2026-09-25T17:45:00Z","v":1108,"vw":272.913769},{"c":272.96,"h":273.02,"l":272.95,"n":25,"o":273.02,"t":"2026-09-25T18:00:00Z","v":1721,"vw":272.990833},{"c":273.345,"h":273.53,"l":273.21,"n":32,"o":273.37,"t":"2026-09-25T18:15:00Z","v":1382,"vw":273.374678},{"c":273.025,"h":273.465,"l":272.98,"n":30,"o":273.305,"t":"2026-09-25T18:30:00Z","v":1158,"vw":273.180709},{"c":272.96,"h":273.09,"l":272.96,"n":24,"o":273.06,"t":"2026-09-25T18:45:00Z","v":721,"vw":273.036667},{"c":273.07,"h":273.23,"l":272.95,"n":31,"o":273.17,"t":"2026-09-25T19:00:00Z","v":939,"vw":273.07369},{"c":272.52,"h":273.005,"l":272.52,"n":16,"o":273.005,"t":"2026-09-25T19:15:00Z","v":893,"vw":272.766993},{"c":273.32,"h":273.32,"l":273.005,"n":27,"o":273.005,"t":"2026-09-25T19:30:00Z","v":1148,"vw":273.191667},{"c":272.63,"h":273.67,"l":272.63,"n":182,"o":273.33,"t":"2026-09-25T19:45:00Z","v":8641,"vw":272.869047},{"c":272.86,"h":272.86,"l":272.86,"n":6,"o":272.86,"t":"2026-09-25T20:00:00Z","v":67990,"vw":272.86},{"c":270.91,"h":270.91,"l":270.91,"n":17,"o":270.91,"t":"2026-09-28T13:30:00Z","v":154,"vw":270.91},{"c":271.165,"h":271.165,"l":271.165,"n":1,"o":271.165,"t":"2026-09-28T13:45:00Z","v":184,"vw":271.165},{"c":271.9413,"h":271.9413,"l":271.9413,"n":3,"o":271.9413,"t":"2026-09-28T14:30:00Z","v":110,"vw":271.9413},{"c":271.7887,"h":271.7887,"l":271.7887,"n":7,"o":271.7887,"t":"2026-09-28T14:45:00Z","v":263,"vw":271.7887},{"c":272.62,"h":272.62,"l":272.62,"n":4,"o":272.62,"t":"2026-09-28T15:00:00Z","v":311,"vw":272.62},{"c":272.45,"h":272.45,"l":272.065,"n":8,"o":272.065,"t":"2026-09-28T15:45:00Z","v":699,"vw":272.201212},{"c":272.695,"h":272.695,"l":272.58,"n":22,"o":272.58,"t":"2026-09-28T16:00:00Z","v":575,"vw":272.64343},{"c":274.19,"h":274.19,"l":272.77,"n":67,"o":272.77,"t":"2026-09-28T16:15:00Z","v":1701,"vw":273.502},{"c":273.9643,"h":274.015,"l":273.9643,"n":11,"o":274.015,"t":"2026-09-28T16:30:00Z","v":559,"vw":273.975227},{"c":273.91,"h":273.94,"l":273.4,"n":142,"o":273.4,"t":"2026-09-28T16:45:00Z","v":5901,"vw":273.764039},{"c":274.79,"h":275.02,"l":273.9652,"n":62,"o":274.175,"t":"2026-09-28T17:00:00Z","v":1828,"vw":274.254566},{"c":273.9025,"h":274.18,"l":273.9025,"n":9,"o":274.18,"t":"2026-09-28T17:15:00Z","v":345,"vw":274.076063},{"c":273.67,"h":273.67,"l":273.67,"n":3,"o":273.67,"t":"2026-09-28T17:30:00Z","v":125,"vw":273.67},{"c":273.305,"h":273.305,"l":273.305,"n":2,"o":273.305,"t":"2026-09-28T17:45:00Z","v":190,"vw":273.305},{"c":273.72,"h":273.72,"l":273.26,"n":19,"o":273.28,"t":"2026-09-28T18:00:00Z","v":843,"vw":273.505933},{"c":273.76,"h":273.84,"l":273.64,"n":20,"o":273.64,"t":"2026-09-28T18:15:00Z","v":819,"vw":273.724668},{"c":273.93,"h":274.09,"l":273.93,"n":21,"o":273.96,"t":"2026-09-28T18:45:00Z","v":739,"vw":274.028},{"c":273.46,"h":273.985,"l":273.46,"n":54,"o":273.985,"t":"2026-09-28T19:00:00Z","v":2381,"vw":273.715091},{"c":273.87,"h":273.95,"l":273.5,"n":51,"o":273.5,"t":"2026-09-28T19:15:00Z","v":3122,"vw":273.719554},{"c":273.67,"h":273.95,"l":273.67,"n":93,"o":273.79,"t":"2026-09-28T19:30:00Z","v":9876,"vw":273.742974},{"c":273.53,"h":273.53,"l":273.15,"n":70,"o":273.15,"t":"2026-09-28T19:45:00Z","v":2009,"vw":273.424853},{"c":273.36,"h":273.36,"l":273.36,"n":6,"o":273.36,"t":"2026-09-28T20:00:00Z","v":286,"vw":273.36},{"c":274.85,"h":274.85,"l":272.57,"n":16,"o":272.57,"t":"2026-09-29T13:30:00Z","v":4472,"vw":272.803408},{"c":272.37,"h":272.37,"l":271.84,"n":17,"o":271.84,"t":"2026-09-29T13:45:00Z","v":1981,"vw":272.203293},{"c":271.05,"h":271.05,"l":271.05,"n":6,"o":271.05,"t":"2026-09-29T14:00:00Z","v":206,"vw":271.05},{"c":270.96,"h":270.96,"l":270.96,"n":7,"o":270.96,"t":"2026-09-29T14:15:00Z","v":312,"vw":270.96},{"c":270.35,"h":270.35,"l":270.35,"n":4,"o":270.35,"t":"2026-09-29T14:30:00Z","v":105,"vw":270.35},{"c":270.72,"h":270.72,"l":270.3,"n":36,"o":270.4,"t":"2026-09-29T14:45:00Z","v":2079,"vw":270.495799},{"c":270.51,"h":270.51,"l":270.51,"n":16,"o":270.51,"t":"2026-09-29T15:00:00Z","v":497,"vw":270.51},{"c":270.82,"h":270.82,"l":270.42,"n":40,"o":270.5725,"t":"2026-09-29T15:15:00Z","v":1242,"vw":270.688294},{"c":271.035,"h":271.04,"l":270.8,"n":51,"o":270.83,"t":"2026-09-29T15:30:00Z","v":1623,"vw":270.918379},{"c":271.13,"h":271.2697,"l":271.045,"n":14,"o":271.05,"t":"2026-09-29T15:45:00Z","v":697,"vw":271.14595},{"c":271.2,"h":271.2,"l":270.92,"n":37,"o":270.93,"t":"2026-09-29T16:15:00Z","v":1031,"vw":271.02},{"c":271.115,"h":271.26,"l":271.115,"n":49,"o":271.26,"t":"2026-09-29T16:30:00Z","v":1312,"vw":271.211372},{"c":271.07,"h":271.07,"l":271.07,"n":4,"o":271.07,"t":"2026-09-29T16:45:00Z","v":262,"vw":271.07},{"c":271.8489,"h":271.8489,"l":271.6422,"n":13,"o":271.775,"t":"2026-09-29T17:00:00Z","v":570,"vw":271.730244},{"c":271.17,"h":271.17,"l":271.17,"n":18,"o":271.17,"t":"2026-09-29T17:45:00Z","v":354,"vw":271.17},{"c":271.68,"h":271.68,"l":271.64,"n":8,"o":271.64,"t":"2026-09-29T18:00:00Z","v":352,"vw":271.66556},{"c":272.01,"h":272.01,"l":272.01,"n":3,"o":272.01,"t":"2026-09-29T18:15:00Z","v":111,"vw":272.01},{"c":272.465,"h":272.465,"l":272.125,"n":9,"o":272.125,"t":"2026-09-29T18:30:00Z","v":416,"vw":272.267899},{"c":272.49,"h":272.49,"l":272.345,"n":12,"o":272.345,"t":"2026-09-29T18:45:00Z","v":876,"vw":272.465682},{"c":272.29,"h":272.335,"l":272.29,"n":17,"o":272.335,"t":"2026-09-29T19:00:00Z","v":610,"vw":272.321154},{"c":272.4435,"h":272.515,"l":272.408,"n":10,"o":272.408,"t":"2026-09-29T19:15:00Z","v":354,"vw":272.4555},{"c":272.54,"h":272.6,"l":272.4299,"n":86,"o":272.4299,"t":"2026-09-29T19:45:00Z","v":2996,"vw":272.536038},{"c":272.58,"h":272.58,"l":272.58,"n":6,"o":272.58,"t":"2026-09-29T20:00:00Z","v":959,"vw":272.58},{"c":272.83,"h":273.08,"l":271.5851,"n":14,"o":273.08,"t":"2026-09-30T13:30:00Z","v":846,"vw":272.316847},{"c":272.54,"h":272.5899,"l":271.81,"n":65,"o":272.34,"t":"2026-09-30T13:45:00Z","v":2679,"vw":272.139174},{"c":271.99,"h":272.35,"l":271.87,"n":87,"o":272.06,"t":"2026-09-30T14:00:00Z","v":4365,"vw":272.062985},{"c":272.035,"h":272.09,"l":271.75,"n":54,"o":272.028,"t":"2026-09-30T14:15:00Z","v":4090,"vw":272.018789},{"c":272.3,"h":272.32,"l":271.65,"n":65,"o":271.65,"t":"2026-09-30T14:30:00Z","v":2428,"vw":272.112295},{"c":273.545,"h":273.65,"l":271.856,"n":257,"o":272.06,"t":"2026-09-30T14:45:00Z","v":8618,"vw":272.393261},{"c":273.91,"h":273.91,"l":273.35,"n":124,"o":273.525,"t":"2026-09-30T15:00:00Z","v":4586,"vw":273.569107},{"c":274.815,"h":274.86,"l":273.575,"n":192,"o":273.99,"t":"2026-09-30T15:15:00Z","v":6905,"vw":274.117912},{"c":274.54,"h":274.99,"l":273.965,"n":127,"o":274.99,"t":"2026-09-30T15:30:00Z","v":6023,"vw":274.422989},{"c":274.97,"h":274.97,"l":274.235,"n":120,"o":274.54,"t":"2026-09-30T15:45:00Z","v":5768,"vw":274.598667},{"c":274.465,"h":275.23,"l":274.42,"n":132,"o":274.885,"t":"2026-09-30T16:00:00Z","v":7725,"vw":274.96594},{"c":274.36,"h":274.5499,"l":274.07,"n":133,"o":274.385,"t":"2026-09-30T16:15:00Z","v":6867,"vw":274.355127},{"c":274.6,"h":274.605,"l":274.09,"n":98,"o":274.43,"t":"2026-09-30T16:30:00Z","v":2676,"vw":274.30492},{"c":274.3275,"h":274.3275,"l":274.3275,"n":5,"o":274.3275,"t":"2026-09-30T16:45:00Z","v":159,"vw":274.3275},{"c":274.71,"h":274.71,"l":274.6,"n":12,"o":274.6,"t":"2026-09-30T17:00:00Z","v":421,"vw":274.67},{"c":274.16,"h":274.51,"l":274.16,"n":33,"o":274.51,"t":"2026-09-30T17:15:00Z","v":1229,"vw":274.371173},{"c":274.77,"h":274.77,"l":274.465,"n":58,"o":274.67,"t":"2026-09-30T17:30:00Z","v":1581,"vw":274.6325},{"c":274.8218,"h":274.8218,"l":274.69,"n":20,"o":274.715,"t":"2026-09-30T17:45:00Z","v":1937,"vw":274.727026},{"c":274.67,"h":274.78,"l":274.67,"n":37,"o":274.74,"t":"2026-09-30T18:00:00Z","v":1079,"vw":274.715},{"c":274.79,"h":274.81,"l":274.79,"n":9,"o":274.81,"t":"2026-09-30T18:30:00Z","v":478,"vw":274.804144},{"c":273.925,"h":274.68,"l":273.925,"n":138,"o":274.53,"t":"2026-09-30T18:45:00Z","v":5309,"vw":274.31801},{"c":273.78,"h":274.085,"l":273.605,"n":117,"o":274.085,"t":"2026-09-30T19:00:00Z","v":4611,"vw":273.833722},{"c":273.44,"h":273.44,"l":273.44,"n":3,"o":273.44,"t":"2026-09-30T19:15:00Z","v":209,"vw":273.44},{"c":272.26,"h":272.9,"l":272.26,"n":146,"o":272.815,"t":"2026-09-30T19:45:00Z","v":6349,"vw":272.587288},{"c":272.26,"h":272.26,"l":272.26,"n":7,"o":272.26,"t":"2026-09-30T20:00:00Z","v":267,"vw":272.26},{"c":272.79,"h":273.3396,"l":271.56,"n":88,"o":271.66,"t":"2026-10-01T13:30:00Z","v":14117,"vw":272.822873},{"c":271.48,"h":273.08,"l":271.38,"n":27,"o":273.08,"t":"2026-10-01T13:45:00Z","v":1797,"vw":271.95838},{"c":271.56,"h":272.125,"l":271.56,"n":26,"o":271.81,"t":"2026-10-01T14:00:00Z","v":1716,"vw":271.867146},{"c":271.32,"h":272.054,"l":271.32,"n":68,"o":271.66,"t":"2026-10-01T14:15:00Z","v":2888,"vw":271.757621},{"c":270.23,"h":271.06,"l":270.23,"n":26,"o":271.06,"t":"2026-10-01T14:30:00Z","v":3074,"vw":270.630867},{"c":270.92,"h":270.92,"l":270.7,"n":28,"o":270.855,"t":"2026-10-01T14:45:00Z","v":1071,"vw":270.818943},{"c":270.5,"h":270.72,"l":270.31,"n":33,"o":270.31,"t":"2026-10-01T15:00:00Z","v":1563,"vw":270.534498},{"c":269.85,"h":270.13,"l":269.68,"n":54,"o":270.13,"t":"2026-10-01T15:15:00Z","v":1734,"vw":269.968154},{"c":269.795,"h":270.05,"l":269.55,"n":35,"o":269.59,"t":"2026-10-01T15:30:00Z","v":2099,"vw":269.8813},{"c":269.155,"h":269.53,"l":269.155,"n":16,"o":269.53,"t":"2026-10-01T15:45:00Z","v":734,"vw":269.40625},{"c":269.2325,"h":269.43,"l":269.2325,"n":40,"o":269.24,"t":"2026-10-01T16:00:00Z","v":1135,"vw":269.333125},{"c":269.07,"h":269.12,"l":269.07,"n":8,"o":269.12,"t":"2026-10-01T16:15:00Z","v":474,"vw":269.103165},{"c":269.12,"h":269.23,"l":269.12,"n":9,"o":269.22,"t":"2026-10-01T16:30:00Z","v":398,"vw":269.195936},{"c":268.47,"h":269.12,"l":268.47,"n":30,"o":269.12,"t":"2026-10-01T16:45:00Z","v":1318,"vw":268.821944},{"c":268.42,"h":268.53,"l":268.42,"n":20,"o":268.53,"t":"2026-10-01T17:00:00Z","v":706,"vw":268.462623},{"c":269.16,"h":269.19,"l":269.025,"n":62,"o":269.19,"t":"2026-10-01T17:30:00Z","v":1125,"vw":269.098171},{"c":268.0225,"h":269.07,"l":267.79,"n":67,"o":269.07,"t":"2026-10-01T17:45:00Z","v":2809,"vw":268.482534},{"c":267.27,"h":267.75,"l":267.27,"n":115,"o":267.75,"t":"2026-10-01T18:00:00Z","v":3414,"vw":267.541349},{"c":268.52,"h":268.52,"l":267.79,"n":71,"o":267.79,"t":"2026-10-01T18:15:00Z","v":6243,"vw":267.868971},{"c":268.08,"h":268.79,"l":268.08,"n":187,"o":268.775,"t":"2026-10-01T18:30:00Z","v":5341,"vw":268.449415},{"c":268.13,"h":268.4298,"l":268.04,"n":130,"o":268.17,"t":"2026-10-01T18:45:00Z","v":4837,"vw":268.268015},{"c":267.83,"h":268.34,"l":267.82,"n":34,"o":268.02,"t":"2026-10-01T19:00:00Z","v":1666,"vw":267.997103},{"c":267.76,"h":268.08,"l":267.67,"n":88,"o":267.87,"t":"2026-10-01T19:15:00Z","v":9388,"vw":267.895876},{"c":267.26,"h":267.86,"l":267.26,"n":26,"o":267.85,"t":"2026-10-01T19:30:00Z","v":1219,"vw":267.655494},{"c":265.78,"h":266.99,"l":265.78,"n":71,"o":266.99,"t":"2026-10-01T19:45:00Z","v":2409,"vw":266.211743},{"c":265.79,"h":265.79,"l":265.79,"n":4,"o":265.79,"t":"2026-10-01T20:00:00Z","v":151,"vw":265.79},{"c":263.9781,"h":263.9781,"l":263.9632,"n":2,"o":263.9632,"t":"2026-10-01T21:45:00Z","v":700,"vw":263.969586},{"c":265.8,"h":265.8,"l":265.8,"n":1,"o":265.8,"t":"2026-10-02T11:00:00Z","v":100,"vw":265.8},{"c":267.31,"h":267.31,"l":267.31,"n":2,"o":267.31,"t":"2026-10-02T13:15:00Z","v":540,"vw":267.31},{"c":266.7,"h":267.37,"l":266.61,"n":25,"o":267.37,"t":"2026-10-02T13:30:00Z","v":5838,"vw":267.319098},{"c":266.01,"h":266.01,"l":266.01,"n":3,"o":266.01,"t":"2026-10-02T13:45:00Z","v":132,"vw":266.01},{"c":267.24,"h":267.24,"l":267.24,"n":3,"o":267.24,"t":"2026-10-02T14:00:00Z","v":114,"vw":267.24},{"c":267.12,"h":267.12,"l":266.93,"n":7,"o":266.93,"t":"2026-10-02T14:15:00Z","v":266,"vw":267.043695},{"c":267.31,"h":267.465,"l":267.31,"n":14,"o":267.3601,"t":"2026-10-02T14:30:00Z","v":4009,"vw":267.341435},{"c":266.99,"h":266.99,"l":266.78,"n":8,"o":266.78,"t":"2026-10-02T14:45:00Z","v":299,"vw":266.913358},{"c":266.08,"h":266.67,"l":266.08,"n":10,"o":266.55,"t":"2026-10-02T15:00:00Z","v":632,"vw":266.515892},{"c":266.35,"h":266.41,"l":265.95,"n":25,"o":266.369,"t":"2026-10-02T15:15:00Z","v":4384,"vw":266.218986},{"c":266.83,"h":266.83,"l":266.83,"n":4,"o":266.83,"t":"2026-10-02T15:30:00Z","v":115,"vw":266.83},{"c":266.7752,"h":266.7752,"l":266.7752,"n":4,"o":266.7752,"t":"2026-10-02T15:45:00Z","v":167,"vw":266.7752},{"c":266.61,"h":266.61,"l":266.61,"n":4,"o":266.61,"t":"2026-10-02T16:00:00Z","v":176,"vw":266.61},{"c":265.285,"h":265.485,"l":265.2589,"n":5,"o":265.485,"t":"2026-10-02T16:15:00Z","v":854,"vw":265.373443},{"c":265.83,"h":266.11,"l":265.42,"n":22,"o":265.42,"t":"2026-10-02T16:30:00Z","v":3650,"vw":266.0326},{"c":265.8647,"h":265.8647,"l":265.76,"n":25,"o":265.76,"t":"2026-10-02T16:45:00Z","v":1348,"vw":265.834478},{"c":265.75,"h":265.76,"l":265.75,"n":4,"o":265.76,"t":"2026-10-02T17:00:00Z","v":255,"vw":265.755},{"c":265.44,"h":265.52,"l":265.44,"n":7,"o":265.52,"t":"2026-10-02T17:15:00Z","v":374,"vw":265.48},{"c":265.585,"h":265.585,"l":265.33,"n":21,"o":265.33,"t":"2026-10-02T17:30:00Z","v":619,"vw":265.482244},{"c":265.6,"h":265.66,"l":265.3,"n":21,"o":265.48,"t":"2026-10-02T17:45:00Z","v":1094,"vw":265.527925},{"c":265.34,"h":265.54,"l":265.34,"n":8,"o":265.505,"t":"2026-10-02T18:00:00Z","v":621,"vw":265.49632},{"c":265.77,"h":265.77,"l":265.59,"n":2,"o":265.59,"t":"2026-10-02T18:15:00Z","v":200,"vw":265.68},{"c":265.54,"h":265.7101,"l":265.54,"n":4,"o":265.7101,"t":"2026-10-02T18:30:00Z","v":5995,"vw":265.546465},{"c":265.71,"h":265.71,"l":265.71,"n":2,"o":265.71,"t":"2026-10-02T18:45:00Z","v":125,"vw":265.71},{"c":266.0299,"h":266.06,"l":265.655,"n":36,"o":265.655,"t":"2026-10-02T19:15:00Z","v":1570,"vw":265.894294},{"c":266.07,"h":266.07,"l":265.98,"n":9,"o":265.98,"t":"2026-10-02T19:30:00Z","v":330,"vw":266.025},{"c":266.37,"h":266.43,"l":266.37,"n":58,"o":266.4,"t":"2026-10-02T19:45:00Z","v":3521,"vw":266.411504},{"c":266.44,"h":266.44,"l":266.44,"n":5,"o":266.44,"t":"2026-10-02T20:00:00Z","v":246,"vw":266.44},{"c":266.475,"h":266.475,"l":266.2,"n":31,"o":266.36,"t":"2026-10-05T13:30:00Z","v":1083,"vw":266.348058},{"c":266.44,"h":266.44,"l":265.791,"n":9,"o":265.791,"t":"2026-10-05T13:45:00Z","v":1143,"vw":265.853584},{"c":267.37,"h":267.625,"l":267.26,"n":14,"o":267.26,"t":"2026-10-05T14:00:00Z","v":1039,"vw":267.445974},{"c":266.56,"h":267.1482,"l":266.55,"n":10,"o":267.1482,"t":"2026-10-05T14:15:00Z","v":1528,"vw":267.059764},{"c":266.44,"h":266.44,"l":265.6,"n":63,"o":266.1305,"t":"2026-10-05T14:30:00Z","v":2093,"vw":265.911269},{"c":266.36,"h":266.36,"l":266.36,"n":2,"o":266.36,"t":"2026-10-05T14:45:00Z","v":260,"vw":266.36},{"c":266.775,"h":266.85,"l":266.675,"n":23,"o":266.76,"t":"2026-10-05T15:00:00Z","v":1698,"vw":266.711241},{"c":267.295,"h":267.295,"l":266.93,"n":9,"o":266.93,"t":"2026-10-05T15:15:00Z","v":663,"vw":267.108793},{"c":267.4863,"h":267.57,"l":267.465,"n":21,"o":267.55,"t":"2026-10-05T15:30:00Z","v":898,"vw":267.522241},{"c":268.0699,"h":268.0699,"l":267.905,"n":31,"o":267.96,"t":"2026-10-05T15:45:00Z","v":1080,"vw":268.008624},{"c":267.9981,"h":267.9981,"l":267.9981,"n":6,"o":267.9981,"t":"2026-10-05T16:00:00Z","v":409,"vw":267.9981},{"c":268.44,"h":268.505,"l":268.32,"n":21,"o":268.32,"t":"2026-10-05T16:15:00Z","v":953,"vw":268.432696},{"c":268.775,"h":268.99,"l":268.38,"n":29,"o":268.975,"t":"2026-10-05T16:30:00Z","v":1921,"vw":268.686071},{"c":268.525,"h":268.525,"l":268.515,"n":11,"o":268.515,"t":"2026-10-05T17:00:00Z","v":749,"vw":268.520833},{"c":268.745,"h":268.795,"l":268.58,"n":20,"o":268.7652,"t":"2026-10-05T17:15:00Z","v":1155,"vw":268.743473},{"c":269.025,"h":269.2,"l":269.025,"n":28,"o":269.1192,"t":"2026-10-05T17:30:00Z","v":1849,"vw":269.148214},{"c":269.53,"h":269.53,"l":269.145,"n":7,"o":269.32,"t":"2026-10-05T17:45:00Z","v":11529,"vw":269.320889},{"c":268.955,"h":269.005,"l":268.955,"n":13,"o":269.005,"t":"2026-10-05T18:00:00Z","v":533,"vw":268.977703},{"c":269.27,"h":269.27,"l":269.27,"n":5,"o":269.27,"t":"2026-10-05T18:15:00Z","v":347,"vw":269.27},{"c":269.4,"h":269.4,"l":269.23,"n":9,"o":269.23,"t":"2026-10-05T18:30:00Z","v":679,"vw":269.256814},{"c":270.275,"h":270.275,"l":269.28,"n":40,"o":269.28,"t":"2026-10-05T18:45:00Z","v":1843,"vw":269.467308},{"c":271.38,"h":271.38,"l":270.49,"n":21,"o":270.49,"t":"2026-10-05T19:00:00Z","v":1069,"vw":270.811832},{"c":271.37,"h":271.78,"l":271.37,"n":28,"o":271.78,"t":"2026-10-05T19:15:00Z","v":1462,"vw":271.517},{"c":271.32,"h":271.45,"l":271.13,"n":35,"o":271.3408,"t":"2026-10-05T19:30:00Z","v":1326,"vw":271.277349},{"c":270.72,"h":270.99,"l":270.72,"n":82,"o":270.99,"t":"2026-10-05T19:45:00Z","v":3046,"vw":270.815826},{"c":270.93,"h":270.93,"l":270.93,"n":3,"o":270.93,"t":"2026-10-05T20:00:00Z","v":784,"vw":270.93},{"c":272,"h":273.1,"l":271.77,"n":24,"o":273.1,"t":"2026-10-06T13:30:00Z","v":737,"vw":272.618757},{"c":271.7,"h":271.7,"l":271.7,"n":2,"o":271.7,"t":"2026-10-06T13:45:00Z","v":104,"vw":271.7},{"c":264.71,"h":268.2,"l":264.425,"n":111,"o":268.18,"t":"2026-10-06T14:00:00Z","v":3742,"vw":266.831657},{"c":263.48,"h":264.25,"l":262.79,"n":208,"o":264.25,"t":"2026-10-06T14:15:00Z","v":5351,"vw":263.663544},{"c":262.81,"h":263.52,"l":262.3,"n":152,"o":263.2,"t":"2026-10-06T14:30:00Z","v":7971,"vw":262.919136},{"c":264.69,"h":264.69,"l":262.94,"n":103,"o":262.94,"t":"2026-10-06T14:45:00Z","v":3860,"vw":264.01145},{"c":265.62,"h":265.62,"l":264.54,"n":39,"o":264.54,"t":"2026-10-06T15:00:00Z","v":978,"vw":265.0575},{"c":266.7,"h":266.8774,"l":266.48,"n":16,"o":266.48,"t":"2026-10-06T15:15:00Z","v":1024,"vw":266.704539},{"c":267.42,"h":267.44,"l":267.055,"n":160,"o":267.055,"t":"2026-10-06T15:30:00Z","v":2547,"vw":267.231661},{"c":267.41,"h":267.5799,"l":267.2,"n":21,"o":267.33,"t":"2026-10-06T15:45:00Z","v":862,"vw":267.368195},{"c":266.455,"h":267.255,"l":266.395,"n":9,"o":267.255,"t":"2026-10-06T16:00:00Z","v":627,"vw":266.599444},{"c":265.49,"h":265.855,"l":265.49,"n":13,"o":265.82,"t":"2026-10-06T16:15:00Z","v":908,"vw":265.779167},{"c":265.59,"h":265.81,"l":265.37,"n":25,"o":265.635,"t":"2026-10-06T16:30:00Z","v":1098,"vw":265.641517},{"c":265.48,"h":265.495,"l":265.275,"n":14,"o":265.495,"t":"2026-10-06T16:45:00Z","v":972,"vw":265.447524},{"c":265.35,"h":265.54,"l":265.35,"n":26,"o":265.54,"t":"2026-10-06T17:00:00Z","v":598,"vw":265.487368},{"c":264.345,"h":265.1,"l":264.345,"n":27,"o":265.1,"t":"2026-10-06T17:15:00Z","v":1127,"vw":264.881318},{"c":264.735,"h":264.874,"l":264.255,"n":30,"o":264.255,"t":"2026-10-06T17:30:00Z","v":1048,"vw":264.677627},{"c":264.9,"h":264.98,"l":264.9,"n":26,"o":264.9643,"t":"2026-10-06T17:45:00Z","v":4651,"vw":264.975635},{"c":265.49,"h":265.49,"l":265.21,"n":18,"o":265.23,"t":"2026-10-06T18:00:00Z","v":840,"vw":265.336862},{"c":265.53,"h":265.53,"l":265.48,"n":12,"o":265.5,"t":"2026-10-06T18:15:00Z","v":2410,"vw":265.500627},{"c":265.855,"h":266.125,"l":265.855,"n":13,"o":266.125,"t":"2026-10-06T18:30:00Z","v":556,"vw":265.992097},{"c":265.65,"h":265.9074,"l":265.605,"n":28,"o":265.7884,"t":"2026-10-06T18:45:00Z","v":1745,"vw":265.695739},{"c":265.44,"h":265.44,"l":265.44,"n":3,"o":265.44,"t":"2026-10-06T19:00:00Z","v":112,"vw":265.44},{"c":264.61,"h":265.2999,"l":264.61,"n":12,"o":265.1858,"t":"2026-10-06T19:15:00Z","v":709,"vw":265.0066},{"c":264.97,"h":265.1776,"l":264.27,"n":51,"o":264.27,"t":"2026-10-06T19:45:00Z","v":1788,"vw":264.68093},{"c":264.97,"h":264.97,"l":264.97,"n":4,"o":264.97,"t":"2026-10-06T20:00:00Z","v":833,"vw":264.97},{"c":264.1544,"h":264.525,"l":263.47,"n":63,"o":263.63,"t":"2026-10-07T13:30:00Z","v":5471,"vw":263.731543},{"c":264.58,"h":265.04,"l":263.785,"n":45,"o":263.8875,"t":"2026-10-07T13:45:00Z","v":2810,"vw":264.273402},{"c":263.69,"h":264.965,"l":263.69,"n":52,"o":264.74,"t":"2026-10-07T14:00:00Z","v":3024,"vw":264.410826},{"c":264.795,"h":265.28,"l":263.83,"n":58,"o":263.83,"t":"2026-10-07T14:15:00Z","v":3331,"vw":264.617884},{"c":265.635,"h":265.635,"l":264.58,"n":57,"o":264.825,"t":"2026-10-07T14:30:00Z","v":2836,"vw":265.05163},{"c":266.27,"h":266.27,"l":265.22,"n":37,"o":265.22,"t":"2026-10-07T14:45:00Z","v":1302,"vw":265.735},{"c":266.15,"h":266.21,"l":265.74,"n":44,"o":266.035,"t":"2026-10-07T15:00:00Z","v":1752,"vw":266.024896},{"c":266.46,"h":266.78,"l":266.46,"n":95,"o":266.51,"t":"2026-10-07T15:15:00Z","v":5273,"vw":266.653311},{"c":266.64,"h":267.25,"l":266.64,"n":23,"o":267.19,"t":"2026-10-07T15:30:00Z","v":1372,"vw":267.06278},{"c":267.05,"h":267.05,"l":267.05,"n":7,"o":267.05,"t":"2026-10-07T15:45:00Z","v":314,"vw":267.05},{"c":267.08,"h":267.09,"l":267.08,"n":4,"o":267.09,"t":"2026-10-07T16:00:00Z","v":213,"vw":267.085},{"c":266.62,"h":266.79,"l":266.62,"n":8,"o":266.79,"t":"2026-10-07T16:15:00Z","v":315,"vw":266.676667},{"c":265.54,"h":265.54,"l":265.54,"n":1,"o":265.54,"t":"2026-10-07T16:30:00Z","v":100,"vw":265.54},{"c":265.82,"h":265.85,"l":265.5412,"n":132,"o":265.5412,"t":"2026-10-07T16:45:00Z","v":2190,"vw":265.750098},{"c":266.115,"h":266.21,"l":265.84,"n":16,"o":265.84,"t":"2026-10-07T17:00:00Z","v":704,"vw":266.015178},{"c":265.59,"h":265.72,"l":265.59,"n":12,"o":265.72,"t":"2026-10-07T17:15:00Z","v":393,"vw":265.655},{"c":265.5901,"h":265.735,"l":265.58,"n":32,"o":265.735,"t":"2026-10-07T17:30:00Z","v":1865,"vw":265.646793},{"c":265.33,"h":265.39,"l":265.33,"n":5,"o":265.39,"t":"2026-10-07T17:45:00Z","v":317,"vw":265.36},{"c":265.12,"h":265.15,"l":264.97,"n":26,"o":264.97,"t":"2026-10-07T18:00:00Z","v":812,"vw":265.046667},{"c":265.15,"h":265.15,"l":264.97,"n":15,"o":265.07,"t":"2026-10-07T18:15:00Z","v":1019,"vw":265.052617},{"c":265.31,"h":265.31,"l":265.16,"n":10,"o":265.1901,"t":"2026-10-07T18:30:00Z","v":559,"vw":265.206855},{"c":264.89,"h":265.1,"l":264.89,"n":41,"o":265.07,"t":"2026-10-07T18:45:00Z","v":2060,"vw":265.024583},{"c":264.37,"h":265.04,"l":264.37,"n":66,"o":265.01,"t":"2026-10-07T19:00:00Z","v":5620,"vw":264.946988},{"c":263.76,"h":264.32,"l":263.72,"n":21,"o":264.32,"t":"2026-10-07T19:15:00Z","v":1278,"vw":264.120214},{"c":263.61,"h":263.81,"l":263.28,"n":40,"o":263.81,"t":"2026-10-07T19:30:00Z","v":1811,"vw":263.497421},{"c":263.662,"h":263.7,"l":263.43,"n":91,"o":263.495,"t":"2026-10-07T19:45:00Z","v":4443,"vw":263.644252},{"c":263.49,"h":263.49,"l":263.49,"n":7,"o":263.49,"t":"2026-10-07T20:00:00Z","v":463,"vw":263.49},{"c":257.83,"h":260.68,"l":257.51,"n":115,"o":260.68,"t":"2026-10-08T13:30:00Z","v":10217,"vw":258.849662},{"c":258.99,"h":259.65,"l":257.71,"n":22,"o":257.71,"t":"2026-10-08T13:45:00Z","v":1681,"vw":258.35782},{"c":257.055,"h":258.72,"l":256.57,"n":125,"o":258.72,"t":"2026-10-08T14:00:00Z","v":4746,"vw":257.525771},{"c":256.48,"h":256.75,"l":255.8401,"n":50,"o":256.57,"t":"2026-10-08T14:15:00Z","v":4156,"vw":256.101528},{"c":257.195,"h":257.21,"l":256.365,"n":17,"o":256.365,"t":"2026-10-08T14:30:00Z","v":797,"vw":257.034577},{"c":256.37,"h":257.02,"l":256.37,"n":46,"o":256.79,"t":"2026-10-08T14:45:00Z","v":1736,"vw":256.57274},{"c":256.49,"h":256.73,"l":256.32,"n":59,"o":256.73,"t":"2026-10-08T15:00:00Z","v":1836,"vw":256.405947},{"c":257.02,"h":257.02,"l":256.5289,"n":52,"o":256.5289,"t":"2026-10-08T15:15:00Z","v":1021,"vw":256.729633},{"c":256.4312,"h":256.775,"l":256.26,"n":39,"o":256.775,"t":"2026-10-08T15:30:00Z","v":2857,"vw":256.339937},{"c":256.11,"h":256.21,"l":256.11,"n":13,"o":256.21,"t":"2026-10-08T15:45:00Z","v":670,"vw":256.155},{"c":256.19,"h":256.19,"l":256.19,"n":18,"o":256.19,"t":"2026-10-08T16:00:00Z","v":650,"vw":256.19},{"c":256.67,"h":256.79,"l":256.21,"n":53,"o":256.21,"t":"2026-10-08T16:15:00Z","v":3320,"vw":256.406956},{"c":256.85,"h":256.92,"l":256.71,"n":16,"o":256.71,"t":"2026-10-08T16:30:00Z","v":722,"vw":256.808955},{"c":258.565,"h":258.565,"l":256.96,"n":18,"o":256.96,"t":"2026-10-08T16:45:00Z","v":696,"vw":257.8725},{"c":258.635,"h":259.08,"l":258.635,"n":121,"o":258.8,"t":"2026-10-08T17:00:00Z","v":4763,"vw":258.727458},{"c":259.235,"h":259.33,"l":258.7,"n":58,"o":258.7,"t":"2026-10-08T17:15:00Z","v":3508,"vw":259.211091},{"c":259.44,"h":259.7,"l":259.27,"n":53,"o":259.27,"t":"2026-10-08T17:30:00Z","v":1654,"vw":259.527429},{"c":259.67,"h":259.79,"l":259.67,"n":41,"o":259.74,"t":"2026-10-08T17:45:00Z","v":1030,"vw":259.734444},{"c":259.6321,"h":259.6321,"l":259.6321,"n":4,"o":259.6321,"t":"2026-10-08T18:00:00Z","v":135,"vw":259.6321},{"c":260.1,"h":260.415,"l":259.96,"n":36,"o":260.375,"t":"2026-10-08T18:15:00Z","v":1115,"vw":260.2125},{"c":259.91,"h":259.94,"l":259.91,"n":4,"o":259.94,"t":"2026-10-08T18:30:00Z","v":222,"vw":259.925},{"c":260.155,"h":260.155,"l":260.155,"n":2,"o":260.155,"t":"2026-10-08T19:00:00Z","v":110,"vw":260.155},{"c":260.365,"h":260.365,"l":260.2315,"n":7,"o":260.2315,"t":"2026-10-08T19:15:00Z","v":326,"vw":260.302164},{"c":260.48,"h":260.722,"l":260.34,"n":29,"o":260.34,"t":"2026-10-08T19:30:00Z","v":1153,"vw":260.537637},{"c":260.35,"h":260.38,"l":260.12,"n":68,"o":260.32,"t":"2026-10-08T19:45:00Z","v":2337,"vw":260.266732},{"c":260.19,"h":260.19,"l":260.19,"n":6,"o":260.19,"t":"2026-10-08T20:00:00Z","v":199,"vw":260.19},{"c":262.61,"h":262.61,"l":260.36,"n":31,"o":260.84,"t":"2026-10-09T13:30:00Z","v":2097,"vw":261.025401},{"c":264.41,"h":264.41,"l":263.165,"n":15,"o":263.165,"t":"2026-10-09T13:45:00Z","v":694,"vw":263.799367},{"c":265.26,"h":265.66,"l":264.71,"n":123,"o":264.71,"t":"2026-10-09T14:00:00Z","v":3751,"vw":265.312745},{"c":265.19,"h":265.19,"l":264.71,"n":25,"o":264.71,"t":"2026-10-09T14:15:00Z","v":891,"vw":264.878},{"c":263.96,"h":264.235,"l":263.8,"n":16,"o":264.05,"t":"2026-10-09T14:30:00Z","v":845,"vw":263.996032},{"c":262.46,"h":262.64,"l":262.46,"n":13,"o":262.59,"t":"2026-10-09T14:45:00Z","v":519,"vw":262.563333},{"c":263.205,"h":263.205,"l":262.54,"n":26,"o":262.545,"t":"2026-10-09T15:00:00Z","v":1343,"vw":262.845454},{"c":263.64,"h":263.64,"l":263.0205,"n":29,"o":263.0205,"t":"2026-10-09T15:15:00Z","v":2076,"vw":263.234429},{"c":263.91,"h":263.925,"l":263.91,"n":5,"o":263.925,"t":"2026-10-09T15:30:00Z","v":292,"vw":263.917033},{"c":264.72,"h":264.72,"l":263.87,"n":28,"o":263.87,"t":"2026-10-09T15:45:00Z","v":1319,"vw":264.308279},{"c":264.69,"h":264.69,"l":264.18,"n":4,"o":264.18,"t":"2026-10-09T16:00:00Z","v":357,"vw":264.325714},{"c":264.905,"h":264.905,"l":264.6,"n":10,"o":264.6,"t":"2026-10-09T16:15:00Z","v":706,"vw":264.728055},{"c":264.92,"h":265.345,"l":264.92,"n":21,"o":265.345,"t":"2026-10-09T16:30:00Z","v":1229,"vw":265.164091},{"c":265.1876,"h":265.1876,"l":265.1876,"n":2,"o":265.1876,"t":"2026-10-09T16:45:00Z","v":152,"vw":265.1876},{"c":265.625,"h":265.625,"l":265.435,"n":17,"o":265.435,"t":"2026-10-09T17:00:00Z","v":690,"vw":265.551667},{"c":265.725,"h":265.725,"l":265.585,"n":12,"o":265.585,"t":"2026-10-09T17:15:00Z","v":908,"vw":265.651441},{"c":266,"h":266.02,"l":266,"n":3,"o":266.02,"t":"2026-10-09T17:30:00Z","v":325,"vw":266.012903},{"c":265.335,"h":265.39,"l":265.335,"n":5,"o":265.39,"t":"2026-10-09T18:00:00Z","v":318,"vw":265.358333},{"c":265.455,"h":265.455,"l":265.455,"n":2,"o":265.455,"t":"2026-10-09T18:15:00Z","v":101,"vw":265.455},{"c":265.545,"h":265.715,"l":265.365,"n":26,"o":265.37,"t":"2026-10-09T18:30:00Z","v":2306,"vw":265.489449},{"c":265.395,"h":265.68,"l":265.395,"n":29,"o":265.445,"t":"2026-10-09T18:45:00Z","v":1100,"vw":265.483679},{"c":265.305,"h":265.305,"l":265.245,"n":10,"o":265.255,"t":"2026-10-09T19:00:00Z","v":405,"vw":265.269968},{"c":264.99,"h":265.2,"l":264.99,"n":7,"o":265.2,"t":"2026-10-09T19:15:00Z","v":475,"vw":265.066542},{"c":265.21,"h":265.24,"l":265.21,"n":23,"o":265.24,"t":"2026-10-09T19:30:00Z","v":850,"vw":265.225},{"c":265.29,"h":265.41,"l":264.88,"n":49,"o":265.325,"t":"2026-10-09T19:45:00Z","v":2565,"vw":265.297721},{"c":265.4,"h":265.4,"l":265.4,"n":5,"o":265.4,"t":"2026-10-09T20:00:00Z","v":147270,"vw":265.4},{"c":265.82,"h":265.82,"l":265.82,"n":15,"o":265.82,"t":"2026-10-12T13:30:00Z","v":332,"vw":265.82},{"c":265.475,"h":266.1,"l":265.475,"n":19,"o":266.06,"t":"2026-10-12T13:45:00Z","v":892,"vw":265.882029},{"c":265.59,"h":265.68,"l":265.15,"n":46,"o":265.4,"t":"2026-10-12T14:00:00Z","v":2384,"vw":265.436875},{"c":265.25,"h":265.25,"l":265.25,"n":3,"o":265.25,"t":"2026-10-12T14:15:00Z","v":129,"vw":265.25},{"c":264.47,"h":264.47,"l":264.47,"n":2,"o":264.47,"t":"2026-10-12T14:30:00Z","v":105,"vw":264.47},{"c":264.55,"h":264.55,"l":264.55,"n":2,"o":264.55,"t":"2026-10-12T15:00:00Z","v":141,"vw":264.55},{"c":265.31,"h":265.31,"l":265.29,"n":4,"o":265.29,"t":"2026-10-12T15:15:00Z","v":215,"vw":265.3},{"c":264.67,"h":264.67,"l":264.63,"n":9,"o":264.64,"t":"2026-10-12T16:00:00Z","v":1742,"vw":264.641387},{"c":264.37,"h":264.869,"l":264.37,"n":18,"o":264.869,"t":"2026-10-12T16:30:00Z","v":911,"vw":264.733402},{"c":263.865,"h":263.865,"l":263.855,"n":4,"o":263.855,"t":"2026-10-12T16:45:00Z","v":1269,"vw":263.856184},{"c":263.895,"h":264.0171,"l":263.885,"n":4,"o":264.0171,"t":"2026-10-12T17:00:00Z","v":360,"vw":263.936357},{"c":263.96,"h":263.96,"l":263.96,"n":2,"o":263.96,"t":"2026-10-12T17:15:00Z","v":184,"vw":263.96},{"c":263.71,"h":263.71,"l":263.71,"n":2,"o":263.71,"t":"2026-10-12T17:30:00Z","v":101,"vw":263.71},{"c":263.8725,"h":263.8725,"l":263.842,"n":5,"o":263.87,"t":"2026-10-12T17:45:00Z","v":445,"vw":263.8615},{"c":263.9,"h":264.0422,"l":263.9,"n":8,"o":264.0422,"t":"2026-10-12T18:45:00Z","v":356,"vw":263.983681},{"c":263.73,"h":263.73,"l":263.73,"n":4,"o":263.73,"t":"2026-10-12T19:00:00Z","v":295,"vw":263.73},{"c":263.75,"h":263.75,"l":263.55,"n":13,"o":263.55,"t":"2026-10-12T19:15:00Z","v":1848,"vw":263.573957},{"c":263.6,"h":263.73,"l":263.6,"n":37,"o":263.73,"t":"2026-10-12T19:30:00Z","v":1797,"vw":263.626946},{"c":263.82,"h":263.82,"l":263.53,"n":45,"o":263.53,"t":"2026-10-12T19:45:00Z","v":1272,"vw":263.76},{"c":263.9,"h":263.9,"l":263.9,"n":7,"o":263.9,"t":"2026-10-12T20:00:00Z","v":432,"vw":263.9},{"c":262.37,"h":263.64,"l":262.335,"n":12,"o":263.64,"t":"2026-10-13T13:30:00Z","v":581,"vw":262.825127},{"c":260.735,"h":260.735,"l":260.735,"n":3,"o":260.735,"t":"2026-10-13T14:00:00Z","v":112,"vw":260.735},{"c":260.25,"h":260.68,"l":260.25,"n":36,"o":260.66,"t":"2026-10-13T14:30:00Z","v":1213,"vw":260.54},{"c":260.56,"h":260.56,"l":260.56,"n":2,"o":260.56,"t":"2026-10-13T14:45:00Z","v":201,"vw":260.56},{"c":260.54,"h":260.54,"l":260.53,"n":3,"o":260.53,"t":"2026-10-13T15:00:00Z","v":201,"vw":260.535},{"c":260.35,"h":260.35,"l":260.35,"n":10,"o":260.35,"t":"2026-10-13T15:15:00Z","v":330,"vw":260.35},{"c":260.16,"h":260.16,"l":259.815,"n":42,"o":259.89,"t":"2026-10-13T15:30:00Z","v":1918,"vw":259.984492},{"c":260.14,"h":260.24,"l":260.14,"n":18,"o":260.24,"t":"2026-10-13T15:45:00Z","v":527,"vw":260.180161},{"c":259.9105,"h":259.9105,"l":259.78,"n":3,"o":259.78,"t":"2026-10-13T16:15:00Z","v":303,"vw":259.864711},{"c":260.32,"h":260.32,"l":260.32,"n":2,"o":260.32,"t":"2026-10-13T16:30:00Z","v":145,"vw":260.32},{"c":260.15,"h":260.39,"l":260.1452,"n":12,"o":260.1452,"t":"2026-10-13T16:45:00Z","v":1995,"vw":260.269817},{"c":260.325,"h":260.41,"l":260.28,"n":56,"o":260.28,"t":"2026-10-13T17:00:00Z","v":3365,"vw":260.330526},{"c":259.76,"h":259.76,"l":259.76,"n":3,"o":259.76,"t":"2026-10-13T17:15:00Z","v":157,"vw":259.76},{"c":259.765,"h":259.765,"l":259.555,"n":135,"o":259.555,"t":"2026-10-13T17:45:00Z","v":4736,"vw":259.617962},{"c":259.7601,"h":259.83,"l":259.7601,"n":4,"o":259.83,"t":"2026-10-13T18:00:00Z","v":313,"vw":259.794258},{"c":260.27,"h":260.46,"l":259.915,"n":27,"o":259.915,"t":"2026-10-13T18:15:00Z","v":2468,"vw":260.198},{"c":260.28,"h":260.4499,"l":260.235,"n":42,"o":260.4499,"t":"2026-10-13T18:30:00Z","v":3977,"vw":260.367951},{"c":260.115,"h":260.38,"l":260.0499,"n":18,"o":260.38,"t":"2026-10-13T18:45:00Z","v":1233,"vw":260.188977},{"c":259.9198,"h":259.9198,"l":259.67,"n":30,"o":259.9,"t":"2026-10-13T19:00:00Z","v":1292,"vw":259.812234},{"c":259.9,"h":259.9,"l":259.9,"n":5,"o":259.9,"t":"2026-10-13T19:15:00Z","v":217,"vw":259.9},{"c":260.23,"h":260.36,"l":259.73,"n":38,"o":259.81,"t":"2026-10-13T19:30:00Z","v":3101,"vw":260.074454},{"c":259.51,"h":260.13,"l":259.49,"n":63,"o":260.13,"t":"2026-10-13T19:45:00Z","v":3014,"vw":259.697244},{"c":259.65,"h":259.65,"l":259.65,"n":2,"o":259.65,"t":"2026-10-13T20:00:00Z","v":377,"vw":259.65},{"c":262.45,"h":262.45,"l":258.81,"n":60,"o":259,"t":"2026-10-14T13:30:00Z","v":4043,"vw":260.462342},{"c":263.54,"h":264.19,"l":263.54,"n":35,"o":264.1,"t":"2026-10-14T14:00:00Z","v":1414,"vw":263.977209},{"c":263.88,"h":264.26,"l":263.88,"n":42,"o":264.1,"t":"2026-10-14T14:15:00Z","v":899,"vw":264.052},{"c":263.28,"h":263.82,"l":263.28,"n":16,"o":263.67,"t":"2026-10-14T14:30:00Z","v":658,"vw":263.566078},{"c":263.54,"h":263.69,"l":263.42,"n":29,"o":263.69,"t":"2026-10-14T14:45:00Z","v":1079,"vw":263.518571},{"c":263.71,"h":263.71,"l":263.35,"n":10,"o":263.35,"t":"2026-10-14T15:00:00Z","v":1343,"vw":263.428045},{"c":263.83,"h":263.83,"l":263.82,"n":4,"o":263.82,"t":"2026-10-14T15:15:00Z","v":203,"vw":263.825},{"c":263.695,"h":263.84,"l":263.67,"n":13,"o":263.67,"t":"2026-10-14T15:45:00Z","v":645,"vw":263.740455},{"c":263.0881,"h":263.2,"l":262.88,"n":8,"o":263.2,"t":"2026-10-14T16:00:00Z","v":657,"vw":263.067004},{"c":262.82,"h":262.82,"l":262.82,"n":2,"o":262.82,"t":"2026-10-14T16:15:00Z","v":115,"vw":262.82},{"c":263.47,"h":263.47,"l":263.47,"n":1,"o":263.47,"t":"2026-10-14T16:45:00Z","v":340,"vw":263.47},{"c":263.685,"h":263.685,"l":263.47,"n":20,"o":263.48,"t":"2026-10-14T17:00:00Z","v":852,"vw":263.547},{"c":263.75,"h":264.1899,"l":263.655,"n":34,"o":263.77,"t":"2026-10-14T17:30:00Z","v":4467,"vw":263.903918},{"c":263.88,"h":263.8899,"l":263.55,"n":45,"o":263.75,"t":"2026-10-14T17:45:00Z","v":3460,"vw":263.7445},{"c":263.9108,"h":263.975,"l":263.73,"n":28,"o":263.82,"t":"2026-10-14T18:00:00Z","v":2070,"vw":263.889809},{"c":263.69,"h":263.81,"l":263.69,"n":7,"o":263.81,"t":"2026-10-14T18:15:00Z","v":339,"vw":263.75},{"c":263.6485,"h":263.85,"l":263.6485,"n":30,"o":263.85,"t":"2026-10-14T18:30:00Z","v":1203,"vw":263.760254},{"c":263.5184,"h":263.66,"l":263.44,"n":6,"o":263.55,"t":"2026-10-14T18:45:00Z","v":526,"vw":263.562408},{"c":263.35,"h":263.44,"l":263.31,"n":5,"o":263.44,"t":"2026-10-14T19:00:00Z","v":351,"vw":263.366667},{"c":263.74,"h":263.86,"l":263.67,"n":17,"o":263.67,"t":"2026-10-14T19:15:00Z","v":750,"vw":263.751765},{"c":262.87,"h":263.32,"l":262.87,"n":14,"o":263.32,"t":"2026-10-14T19:30:00Z","v":685,"vw":263.125},{"c":263.08,"h":263.08,"l":262.92,"n":37,"o":262.92,"t":"2026-10-14T19:45:00Z","v":1100,"vw":263.0025},{"c":262.95,"h":262.95,"l":262.95,"n":7,"o":262.95,"t":"2026-10-14T20:00:00Z","v":427,"vw":262.95},{"c":266.545,"h":266.545,"l":265.11,"n":48,"o":265.25,"t":"2026-10-15T13:30:00Z","v":2678,"vw":266.097841},{"c":266.96,"h":266.96,"l":266.96,"n":18,"o":266.96,"t":"2026-10-15T13:45:00Z","v":623,"vw":266.96},{"c":269.15,"h":269.15,"l":268.6,"n":65,"o":268.6,"t":"2026-10-15T14:00:00Z","v":2996,"vw":268.961927},{"c":267.93,"h":268.775,"l":267.93,"n":26,"o":268.775,"t":"2026-10-15T14:15:00Z","v":1242,"vw":268.221418},{"c":268.04,"h":268.04,"l":268.04,"n":7,"o":268.04,"t":"2026-10-15T14:30:00Z","v":277,"vw":268.04},{"c":269.17,"h":269.465,"l":269.17,"n":8,"o":269.465,"t":"2026-10-15T14:45:00Z","v":1064,"vw":269.2465},{"c":269.65,"h":269.65,"l":268.99,"n":7,"o":269.02,"t":"2026-10-15T15:00:00Z","v":345,"vw":269.22},{"c":269.29,"h":269.53,"l":269.29,"n":7,"o":269.53,"t":"2026-10-15T15:15:00Z","v":816,"vw":269.438667},{"c":269.27,"h":269.52,"l":269.27,"n":22,"o":269.52,"t":"2026-10-15T15:30:00Z","v":10873,"vw":269.394924},{"c":269.69,"h":269.69,"l":269.59,"n":3,"o":269.59,"t":"2026-10-15T15:45:00Z","v":405,"vw":269.615},{"c":269.875,"h":269.95,"l":269.56,"n":20,"o":269.56,"t":"2026-10-15T16:00:00Z","v":773,"vw":269.808},{"c":268.87,"h":269.3127,"l":268.87,"n":82,"o":269.3127,"t":"2026-10-15T16:15:00Z","v":8035,"vw":269.010411},{"c":269.18,"h":269.18,"l":268.96,"n":17,"o":268.96,"t":"2026-10-15T16:30:00Z","v":1033,"vw":269.017375},{"c":269.245,"h":269.245,"l":269.19,"n":3,"o":269.19,"t":"2026-10-15T16:45:00Z","v":206,"vw":269.2175},{"c":269.46,"h":269.5,"l":269.33,"n":7,"o":269.34,"t":"2026-10-15T17:00:00Z","v":861,"vw":269.432115},{"c":269.2201,"h":269.48,"l":269.22,"n":15,"o":269.48,"t":"2026-10-15T17:15:00Z","v":740,"vw":269.329185},{"c":269.415,"h":269.415,"l":269.33,"n":7,"o":269.33,"t":"2026-10-15T17:30:00Z","v":244,"vw":269.3725},{"c":269.65,"h":269.65,"l":269.46,"n":10,"o":269.46,"t":"2026-10-15T17:45:00Z","v":1432,"vw":269.493527},{"c":269.13,"h":269.75,"l":269.13,"n":18,"o":269.75,"t":"2026-10-15T18:00:00Z","v":1123,"vw":269.449741},{"c":268.565,"h":268.565,"l":268.565,"n":2,"o":268.565,"t":"2026-10-15T18:15:00Z","v":105,"vw":268.565},{"c":268.74,"h":268.93,"l":268.74,"n":6,"o":268.93,"t":"2026-10-15T18:30:00Z","v":481,"vw":268.825897},{"c":269.17,"h":269.17,"l":269.13,"n":9,"o":269.13,"t":"2026-10-15T18:45:00Z","v":512,"vw":269.161453},{"c":269.39,"h":269.39,"l":269.39,"n":2,"o":269.39,"t":"2026-10-15T19:00:00Z","v":125,"vw":269.39},{"c":269.55,"h":269.55,"l":269.44,"n":11,"o":269.525,"t":"2026-10-15T19:15:00Z","v":838,"vw":269.52085},{"c":269.85,"h":269.93,"l":269.73,"n":35,"o":269.77,"t":"2026-10-15T19:30:00Z","v":1436,"vw":269.816},{"c":268.43,"h":269.731008,"l":268.43,"n":35,"o":269.731008,"t":"2026-10-15T19:45:00Z","v":1958,"vw":269.179133},{"c":268.39,"h":268.39,"l":268.39,"n":6,"o":268.39,"t":"2026-10-15T20:00:00Z","v":135,"vw":268.39},{"c":268.04,"h":269.205,"l":268,"n":37,"o":269.03,"t":"2026-10-16T13:30:00Z","v":1515,"vw":268.867183},{"c":265.8,"h":265.8,"l":265.8,"n":5,"o":265.8,"t":"2026-10-16T13:45:00Z","v":241,"vw":265.8},{"c":266.52,"h":266.52,"l":265.97,"n":39,"o":266.22,"t":"2026-10-16T14:00:00Z","v":1358,"vw":266.237},{"c":266,"h":266.41,"l":266,"n":26,"o":266.18,"t":"2026-10-16T14:15:00Z","v":923,"vw":266.207827},{"c":265.85,"h":265.85,"l":265.47,"n":24,"o":265.47,"t":"2026-10-16T14:30:00Z","v":959,"vw":265.727814},{"c":265.98,"h":266.03,"l":265.7613,"n":5,"o":265.7613,"t":"2026-10-16T14:45:00Z","v":473,"vw":265.866798},{"c":265.16,"h":265.4411,"l":265.16,"n":28,"o":265.4411,"t":"2026-10-16T15:00:00Z","v":357,"vw":265.303306},{"c":264.7,"h":265.215,"l":264.7,"n":3,"o":265.215,"t":"2026-10-16T15:15:00Z","v":217,"vw":264.962549},{"c":264.38,"h":264.39,"l":264.38,"n":6,"o":264.39,"t":"2026-10-16T15:30:00Z","v":254,"vw":264.385},{"c":264.44,"h":264.61,"l":264.44,"n":39,"o":264.465,"t":"2026-10-16T15:45:00Z","v":1027,"vw":264.49875},{"c":264.0025,"h":264.0025,"l":264.0025,"n":5,"o":264.0025,"t":"2026-10-16T16:00:00Z","v":141,"vw":264.0025},{"c":264.32,"h":264.38,"l":264.0974,"n":20,"o":264.2,"t":"2026-10-16T16:15:00Z","v":1041,"vw":264.281483},{"c":264.18,"h":264.295,"l":264.06,"n":40,"o":264.295,"t":"2026-10-16T16:30:00Z","v":6499,"vw":264.080206},{"c":264.355,"h":264.5699,"l":264.01,"n":14,"o":264.01,"t":"2026-10-16T16:45:00Z","v":869,"vw":264.327425},{"c":263.41,"h":264.24,"l":263.41,"n":5,"o":264.24,"t":"2026-10-16T17:00:00Z","v":405,"vw":263.869036},{"c":263.31,"h":263.31,"l":263.31,"n":6,"o":263.31,"t":"2026-10-16T17:15:00Z","v":514,"vw":263.31},{"c":263.65,"h":263.65,"l":263.65,"n":2,"o":263.65,"t":"2026-10-16T17:30:00Z","v":116,"vw":263.65},{"c":263.34,"h":263.34,"l":263.34,"n":26,"o":263.34,"t":"2026-10-16T17:45:00Z","v":914,"vw":263.34},{"c":263.32,"h":263.32,"l":262.91,"n":19,"o":262.91,"t":"2026-10-16T18:00:00Z","v":1143,"vw":263.086988},{"c":263.495,"h":263.495,"l":263.495,"n":2,"o":263.495,"t":"2026-10-16T18:30:00Z","v":101,"vw":263.495},{"c":263.2418,"h":263.2418,"l":263.2418,"n":4,"o":263.2418,"t":"2026-10-16T18:45:00Z","v":117,"vw":263.2418},{"c":263.02,"h":263.185,"l":263.02,"n":9,"o":263.185,"t":"2026-10-16T19:00:00Z","v":282,"vw":263.1025},{"c":263.655,"h":263.655,"l":263.655,"n":4,"o":263.655,"t":"2026-10-16T19:15:00Z","v":232,"vw":263.655},{"c":263.05,"h":263.7,"l":263.05,"n":30,"o":263.7,"t":"2026-10-16T19:30:00Z","v":1415,"vw":263.288227},{"c":263.6,"h":263.65,"l":262.98,"n":60,"o":262.98,"t":"2026-10-16T19:45:00Z","v":2760,"vw":263.302455},{"c":264.38,"h":264.38,"l":264.38,"n":13,"o":264.38,"t":"2026-10-19T13:30:00Z","v":206,"vw":264.38},{"c":264.875,"h":264.875,"l":264.875,"n":4,"o":264.875,"t":"2026-10-19T13:45:00Z","v":230,"vw":264.875},{"c":265.545,"h":265.73,"l":265.1328,"n":35,"o":265.1328,"t":"2026-10-19T14:00:00Z","v":955,"vw":265.472943},{"c":265.555,"h":265.9665,"l":265.475,"n":13,"o":265.9665,"t":"2026-10-19T14:15:00Z","v":523,"vw":265.65337},{"c":264.825,"h":265.32,"l":264.825,"n":21,"o":265.32,"t":"2026-10-19T14:30:00Z","v":1428,"vw":264.970187},{"c":265.07,"h":265.08,"l":265.03,"n":11,"o":265.03,"t":"2026-10-19T14:45:00Z","v":588,"vw":265.06568},{"c":265.0775,"h":265.09,"l":264.9539,"n":16,"o":265.09,"t":"2026-10-19T15:00:00Z","v":519,"vw":265.040467},{"c":264.96,"h":265.2899,"l":264.94,"n":21,"o":264.94,"t":"2026-10-19T15:15:00Z","v":1357,"vw":265.089818},{"c":265.27,"h":265.27,"l":265.05,"n":17,"o":265.05,"t":"2026-10-19T15:30:00Z","v":522,"vw":265.16},{"c":265.095,"h":265.095,"l":265.065,"n":6,"o":265.065,"t":"2026-10-19T15:45:00Z","v":405,"vw":265.076673},{"c":264.875,"h":264.875,"l":264.875,"n":5,"o":264.875,"t":"2026-10-19T16:00:00Z","v":578,"vw":264.875},{"c":265.71,"h":265.71,"l":265.71,"n":4,"o":265.71,"t":"2026-10-19T16:45:00Z","v":211,"vw":265.71},{"c":265.9,"h":265.9,"l":265.9,"n":6,"o":265.9,"t":"2026-10-19T17:15:00Z","v":239,"vw":265.9},{"c":266.2428,"h":266.2724,"l":266.14,"n":14,"o":266.14,"t":"2026-10-19T18:00:00Z","v":1445,"vw":266.202652},{"c":266.21,"h":266.21,"l":266.21,"n":2,"o":266.21,"t":"2026-10-19T18:15:00Z","v":153,"vw":266.21},{"c":266.1153,"h":266.31,"l":266.1153,"n":23,"o":266.31,"t":"2026-10-19T18:30:00Z","v":881,"vw":266.258736},{"c":266.125,"h":266.3,"l":266.1213,"n":20,"o":266.1213,"t":"2026-10-19T18:45:00Z","v":792,"vw":266.172915},{"c":266.1,"h":266.1,"l":266.1,"n":3,"o":266.1,"t":"2026-10-19T19:00:00Z","v":111,"vw":266.1},{"c":266.2,"h":266.2,"l":266.02,"n":16,"o":266.02,"t":"2026-10-19T19:15:00Z","v":715,"vw":266.086667},{"c":265.78,"h":266.155,"l":265.78,"n":25,"o":266.155,"t":"2026-10-19T19:30:00Z","v":795,"vw":266.044381},{"c":265.48,"h":265.88,"l":265.38,"n":113,"o":265.83,"t":"2026-10-19T19:45:00Z","v":5505,"vw":265.676535},{"c":265.48,"h":265.48,"l":265.48,"n":5,"o":265.48,"t":"2026-10-19T20:00:00Z","v":214,"vw":265.48},{"c":268.5,"h":268.8,"l":266.78,"n":38,"o":266.78,"t":"2026-10-20T13:30:00Z","v":1358,"vw":267.931463},{"c":269.49,"h":269.565,"l":268.65,"n":30,"o":268.65,"t":"2026-10-20T13:45:00Z","v":1191,"vw":269.315833},{"c":269.62,"h":269.79,"l":269.09,"n":129,"o":269.79,"t":"2026-10-20T14:00:00Z","v":3918,"vw":269.547282},{"c":270.905,"h":271.02,"l":270.115,"n":60,"o":270.43,"t":"2026-10-20T14:15:00Z","v":2641,"vw":270.691887},{"c":271.9,"h":271.9,"l":270.715,"n":107,"o":270.715,"t":"2026-10-20T14:30:00Z","v":9606,"vw":271.232542},{"c":272.19,"h":272.3499,"l":271.9156,"n":117,"o":272.27,"t":"2026-10-20T14:45:00Z","v":2701,"vw":272.042911},{"c":271.17,"h":272.51,"l":271.17,"n":110,"o":271.96,"t":"2026-10-20T15:00:00Z","v":6323,"vw":272.313949},{"c":271.85,"h":271.85,"l":271.42,"n":110,"o":271.5,"t":"2026-10-20T15:15:00Z","v":3731,"vw":271.585035},{"c":272.08,"h":272.34,"l":271.9,"n":52,"o":271.9,"t":"2026-10-20T15:30:00Z","v":2081,"vw":272.089962},{"c":271.82,"h":272.09,"l":271.82,"n":24,"o":272.09,"t":"2026-10-20T15:45:00Z","v":1311,"vw":271.897917},{"c":271.1,"h":271.55,"l":271.1,"n":32,"o":271.55,"t":"2026-10-20T16:00:00Z","v":949,"vw":271.230909},{"c":271.11,"h":271.11,"l":270.675,"n":212,"o":271,"t":"2026-10-20T16:15:00Z","v":4289,"vw":270.903765},{"c":271.03,"h":271.38,"l":271.03,"n":24,"o":271.23,"t":"2026-10-20T16:30:00Z","v":923,"vw":271.2},{"c":270.53,"h":270.98,"l":270.53,"n":95,"o":270.98,"t":"2026-10-20T16:45:00Z","v":4462,"vw":270.825719},{"c":270.69,"h":270.72,"l":270.51,"n":59,"o":270.53,"t":"2026-10-20T17:00:00Z","v":1924,"vw":270.584},{"c":270.96,"h":271.14,"l":270.87,"n":9,"o":270.87,"t":"2026-10-20T17:15:00Z","v":554,"vw":270.99125},{"c":271.46,"h":271.46,"l":270.99,"n":36,"o":270.99,"t":"2026-10-20T17:30:00Z","v":1363,"vw":271.217778},{"c":271.475,"h":271.74,"l":271.41,"n":18,"o":271.48,"t":"2026-10-20T17:45:00Z","v":1520,"vw":271.540835},{"c":271.945,"h":272,"l":271.5,"n":40,"o":271.57,"t":"2026-10-20T18:00:00Z","v":1823,"vw":271.813895},{"c":271.925,"h":272.13,"l":271.925,"n":7,"o":272.13,"t":"2026-10-20T18:15:00Z","v":407,"vw":272.001667},{"c":271.76,"h":271.76,"l":271.76,"n":1,"o":271.76,"t":"2026-10-20T18:30:00Z","v":100,"vw":271.76},{"c":271.88,"h":271.88,"l":271.345,"n":23,"o":271.345,"t":"2026-10-20T18:45:00Z","v":1372,"vw":271.511036},{"c":272.1,"h":272.1,"l":271.96,"n":35,"o":271.96,"t":"2026-10-20T19:00:00Z","v":1676,"vw":272.058},{"c":271.78,"h":272.07,"l":271.78,"n":14,"o":272.04,"t":"2026-10-20T19:15:00Z","v":718,"vw":271.998},{"c":272.04,"h":272.06,"l":271.92,"n":23,"o":271.92,"t":"2026-10-20T19:30:00Z","v":4006,"vw":271.991315},{"c":271.87,"h":272.17,"l":271.71,"n":41,"o":272.17,"t":"2026-10-20T19:45:00Z","v":2326,"vw":271.87846},{"c":271.77,"h":271.77,"l":271.77,"n":5,"o":271.77,"t":"2026-10-20T20:00:00Z","v":461,"vw":271.77},{"c":273.445,"h":273.445,"l":270.9,"n":38,"o":271.42,"t":"2026-10-21T13:30:00Z","v":2764,"vw":272.037187},{"c":274.25,"h":274.25,"l":273.315,"n":11,"o":273.315,"t":"2026-10-21T13:45:00Z","v":1126,"vw":273.591838},{"c":272.645,"h":272.645,"l":272.09,"n":43,"o":272.36,"t":"2026-10-21T14:00:00Z","v":18932,"vw":272.301992},{"c":272.975,"h":273.17,"l":272.975,"n":18,"o":273.1,"t":"2026-10-21T14:15:00Z","v":822,"vw":273.067},{"c":272.745,"h":272.745,"l":272.745,"n":9,"o":272.745,"t":"2026-10-21T14:45:00Z","v":201,"vw":272.745},{"c":272.735,"h":272.735,"l":272.735,"n":3,"o":272.735,"t":"2026-10-21T15:00:00Z","v":116,"vw":272.735},{"c":273.0601,"h":273.0601,"l":273.0601,"n":3,"o":273.0601,"t":"2026-10-21T15:15:00Z","v":186,"vw":273.0601},{"c":272.88,"h":273.105,"l":272.53,"n":49,"o":273.105,"t":"2026-10-21T15:30:00Z","v":2100,"vw":272.818575},{"c":272.615,"h":272.625,"l":272.615,"n":5,"o":272.625,"t":"2026-10-21T16:00:00Z","v":473,"vw":272.619329},{"c":272.525,"h":272.525,"l":272.4925,"n":8,"o":272.4925,"t":"2026-10-21T16:15:00Z","v":324,"vw":272.509251},{"c":272.34,"h":272.34,"l":272.34,"n":4,"o":272.34,"t":"2026-10-21T16:30:00Z","v":234,"vw":272.34},{"c":273.065,"h":273.065,"l":273.065,"n":4,"o":273.065,"t":"2026-10-21T16:45:00Z","v":233,"vw":273.065},{"c":273.005,"h":273.005,"l":273.005,"n":2,"o":273.005,"t":"2026-10-21T17:00:00Z","v":205,"vw":273.005},{"c":272.885,"h":272.885,"l":272.885,"n":4,"o":272.885,"t":"2026-10-21T17:15:00Z","v":141,"vw":272.885},{"c":273.41,"h":273.41,"l":273.41,"n":33,"o":273.41,"t":"2026-10-21T18:30:00Z","v":384,"vw":273.41},{"c":273.43,"h":273.43,"l":273.43,"n":28,"o":273.43,"t":"2026-10-21T18:45:00Z","v":2077,"vw":273.43},{"c":272.94,"h":273,"l":272.94,"n":10,"o":273,"t":"2026-10-21T19:00:00Z","v":419,"vw":272.959474},{"c":273.04,"h":273.04,"l":272.77,"n":46,"o":272.8,"t":"2026-10-21T19:15:00Z","v":1732,"vw":272.873955},{"c":273.27,"h":273.27,"l":273.27,"n":7,"o":273.27,"t":"2026-10-21T19:30:00Z","v":361,"vw":273.27},{"c":272.44,"h":272.84,"l":272.27,"n":49,"o":272.84,"t":"2026-10-21T19:45:00Z","v":3503,"vw":272.432913},{"c":272.46,"h":272.46,"l":272.46,"n":7,"o":272.46,"t":"2026-10-21T20:00:00Z","v":2967,"vw":272.46},{"c":273.2444,"h":273.2444,"l":271.44,"n":30,"o":271.63,"t":"2026-10-22T13:30:00Z","v":2086,"vw":272.056643},{"c":272.25,"h":272.34,"l":272.25,"n":22,"o":272.34,"t":"2026-10-22T13:45:00Z","v":681,"vw":272.295},{"c":273.23,"h":273.23,"l":273.23,"n":2,"o":273.23,"t":"2026-10-22T14:00:00Z","v":109,"vw":273.23},{"c":272.1499,"h":272.6,"l":272.1499,"n":21,"o":272.6,"t":"2026-10-22T14:15:00Z","v":507,"vw":272.299933},{"c":271.865,"h":272.18,"l":270.915,"n":90,"o":271.49,"t":"2026-10-22T14:30:00Z","v":1986,"vw":271.735945},{"c":272.43,"h":272.43,"l":271.9,"n":20,"o":271.9,"t":"2026-10-22T14:45:00Z","v":593,"vw":272.165},{"c":272.825,"h":272.85,"l":272.41,"n":101,"o":272.52,"t":"2026-10-22T15:00:00Z","v":2153,"vw":272.581034},{"c":272.64,"h":272.99,"l":272.64,"n":20,"o":272.99,"t":"2026-10-22T15:15:00Z","v":662,"vw":272.808582},{"c":271.74,"h":271.865,"l":271.74,"n":15,"o":271.865,"t":"2026-10-22T15:30:00Z","v":882,"vw":271.778809},{"c":271.8483,"h":271.8483,"l":271.8483,"n":2,"o":271.8483,"t":"2026-10-22T15:45:00Z","v":414,"vw":271.8483},{"c":272.08,"h":272.19,"l":271.67,"n":76,"o":271.935,"t":"2026-10-22T16:00:00Z","v":1114,"vw":271.982969},{"c":271.925,"h":271.925,"l":271.82,"n":4,"o":271.82,"t":"2026-10-22T16:15:00Z","v":300,"vw":271.8725},{"c":270.13,"h":272.34,"l":269.88,"n":101,"o":272.34,"t":"2026-10-22T16:30:00Z","v":1680,"vw":270.666488},{"c":271.18,"h":271.2851,"l":269.56,"n":102,"o":269.83,"t":"2026-10-22T16:45:00Z","v":1813,"vw":270.500125},{"c":270.55,"h":270.63,"l":270.55,"n":11,"o":270.63,"t":"2026-10-22T17:00:00Z","v":366,"vw":270.59},{"c":270.87,"h":270.87,"l":270.69,"n":15,"o":270.76,"t":"2026-10-22T17:15:00Z","v":375,"vw":270.773333},{"c":272.22,"h":272.22,"l":272.06,"n":13,"o":272.125,"t":"2026-10-22T17:30:00Z","v":658,"vw":272.134375},{"c":272.14,"h":272.14,"l":272.14,"n":6,"o":272.14,"t":"2026-10-22T17:45:00Z","v":185,"vw":272.14},{"c":271.94,"h":271.95,"l":271.32,"n":44,"o":271.32,"t":"2026-10-22T18:00:00Z","v":2314,"vw":271.709732},{"c":272.195,"h":272.68,"l":272.195,"n":24,"o":272.68,"t":"2026-10-22T18:15:00Z","v":609,"vw":272.365},{"c":271.825,"h":272.34,"l":271.825,"n":26,"o":272.075,"t":"2026-10-22T18:30:00Z","v":778,"vw":272.143069},{"c":271.67,"h":271.8,"l":271.53,"n":34,"o":271.69,"t":"2026-10-22T18:45:00Z","v":1348,"vw":271.705975},{"c":271.6,"h":271.85,"l":271.6,"n":39,"o":271.74,"t":"2026-10-22T19:00:00Z","v":1094,"vw":271.696},{"c":272.165,"h":272.29,"l":272.14,"n":21,"o":272.29,"t":"2026-10-22T19:15:00Z","v":6059,"vw":272.145141},{"c":272.19,"h":272.32,"l":271.99,"n":30,"o":272.1,"t":"2026-10-22T19:30:00Z","v":982,"vw":272.136},{"c":272.64,"h":272.64,"l":271.94,"n":63,"o":272.39,"t":"2026-10-22T19:45:00Z","v":2587,"vw":272.35704},{"c":272.68,"h":272.68,"l":272.68,"n":5,"o":272.68,"t":"2026-10-22T20:00:00Z","v":250,"vw":272.68},{"c":271.33,"h":271.54,"l":271.33,"n":7,"o":271.54,"t":"2026-10-23T13:30:00Z","v":807,"vw":271.492212},{"c":270.19,"h":270.19,"l":270.19,"n":5,"o":270.19,"t":"2026-10-23T13:45:00Z","v":137,"vw":270.19},{"c":269,"h":270.79,"l":269,"n":98,"o":270.79,"t":"2026-10-23T14:00:00Z","v":1876,"vw":269.634036},{"c":268.58,"h":269.09,"l":268.02,"n":86,"o":269.09,"t":"2026-10-23T14:15:00Z","v":1618,"vw":268.453688},{"c":268.6,"h":268.6,"l":268.43,"n":28,"o":268.43,"t":"2026-10-23T14:30:00Z","v":1049,"vw":268.511667},{"c":269.71,"h":269.71,"l":268.675,"n":76,"o":268.805,"t":"2026-10-23T14:45:00Z","v":1783,"vw":268.98},{"c":268.87,"h":268.95,"l":268.58,"n":41,"o":268.95,"t":"2026-10-23T15:00:00Z","v":971,"vw":268.745714},{"c":269.43,"h":269.55,"l":269.185,"n":93,"o":269.185,"t":"2026-10-23T15:15:00Z","v":2383,"vw":269.330084},{"c":269.39,"h":269.39,"l":269.14,"n":26,"o":269.39,"t":"2026-10-23T15:30:00Z","v":1070,"vw":269.307217},{"c":270.18,"h":270.57,"l":269.34,"n":146,"o":269.34,"t":"2026-10-23T15:45:00Z","v":3773,"vw":270.149794},{"c":270.45,"h":270.45,"l":269.67,"n":312,"o":270.07,"t":"2026-10-23T16:00:00Z","v":7558,"vw":270.002153},{"c":269.565,"h":270.26,"l":269.47,"n":77,"o":270.04,"t":"2026-10-23T16:15:00Z","v":2707,"vw":269.898027},{"c":270.16,"h":270.16,"l":269.91,"n":8,"o":269.91,"t":"2026-10-23T16:30:00Z","v":238,"vw":270.035}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.951267851435788,"strike":299.9957738285474,"iv":0.27617220895325006,"gamma":0.008464920472338754,"theta":-0.06777290655097767,"vega":0.13171731741930434,"rho":0.01855015527233981,"breakevenPct":11.395854930405362},{"delta":0.15,"premium":1.793903166628863,"strike":297.18698944457043,"iv":0.3052542543529495,"gamma":0.009883180574809261,"theta":-0.09944354713067906,"vega":0.17178432747500796,"rho":0.02806913881432478,"breakevenPct":10.668082843944063},{"delta":0.2,"premium":2.5371321576851003,"strike":293.41577895118,"iv":0.3181555752644626,"gamma":0.01181325266524709,"theta":-0.12383328820769439,"vega":0.20917873422740252,"rho":0.03765154072841527,"breakevenPct":9.54727239741822},{"delta":0.25,"premium":2.930727261694369,"strike":286.25950433282964,"iv":0.2741457323525046,"gamma":0.015543479990717252,"theta":-0.12261450571815834,"vega":0.23717300784355685,"rho":0.04745699899371855,"breakevenPct":7.044059666317738},{"delta":0.3,"premium":3.617474489795918,"strike":282.3724489795918,"iv":0.2627214285714286,"gamma":0.017566326530612245,"theta":-0.12949438775510203,"vega":0.2584959183673469,"rho":0.057066470134569544,"breakevenPct":5.85946234430994},{"delta":0.35,"premium":4.412905759162303,"strike":279.32984293193715,"iv":0.2593731937172775,"gamma":0.01900104712041885,"theta":-0.13753518324607328,"vega":0.27611465968586385,"rho":0.06663452432562265,"breakevenPct":5.027668304374985},{"delta":0.4,"premium":5.3422251308900535,"strike":276.71204188481676,"iv":0.2592684816753927,"gamma":0.019786387434554974,"theta":-0.14392261780104712,"vega":0.28710942408376966,"rho":0.07620386998952632,"breakevenPct":4.402675087247103},{"delta":0.45,"premium":6.298379174852653,"strike":274.1502946954813,"iv":0.25795943025540274,"gamma":0.020435952848722985,"theta":-0.14815098231827112,"vega":0.29482681728880156,"rho":0.08577173657182802,"breakevenPct":3.80836314418639},{"delta":0.5,"premium":7.3052554027504915,"strike":271.6944990176817,"iv":0.25437396856581534,"gamma":0.020828880157170923,"theta":-0.1482983300589391,"vega":0.29634941060903736,"rho":0.0953368074334139,"breakevenPct":3.2720441295647724},{"delta":0.55,"premium":8.407504780114724,"strike":269.25908221797323,"iv":0.2516925430210325,"gamma":0.02093699808795411,"theta":-0.1475553537284895,"vega":0.2948512428298279,"rho":0.10487817241587671,"breakevenPct":2.778570846197782},{"delta":0.6,"premium":9.722036328871893,"strike":266.8690248565966,"iv":0.251023326959847,"gamma":0.020411185468451245,"theta":-0.14483068833652007,"vega":0.28662944550669217,"rho":0.11436677269964625,"breakevenPct":2.380463867881413},{"delta":0.65,"premium":11.168311403508772,"strike":264.40241228070175,"iv":0.25143223684210525,"gamma":0.019653399122807017,"theta":-0.14162434210526315,"vega":0.27626787280701753,"rho":0.12379321106598885,"breakevenPct":2.002784899396839},{"delta":0.7,"premium":13.087171052631579,"strike":261.6611842105263,"iv":0.25570855263157893,"gamma":0.018063486842105264,"theta":-0.13669013157894738,"vega":0.25823059210526317,"rho":0.13299666493954304,"breakevenPct":1.6983843881987968},{"delta":0.75,"premium":15.233722438391702,"strike":258.7224383916991,"iv":0.25967976653696495,"gamma":0.016282360570687417,"theta":-0.12966290531776914,"vega":0.23644072632944227,"rho":0.1420659220629726,"breakevenPct":1.405152809479853},{"delta":0.8,"premium":17.730479896238656,"strike":255.4798962386511,"iv":0.2631817120622568,"gamma":0.014207133592736704,"theta":-0.11941647211413747,"vega":0.20887911802853437,"rho":0.15092877504788554,"breakevenPct":1.1290998426450058},{"delta":0.85,"premium":21.819047619047616,"strike":250.77380952380952,"iv":0.27916785714285713,"gamma":0.011195238095238097,"theta":-0.10885595238095239,"vega":0.17394880952380956,"rho":0.1587249059452526,"breakevenPct":0.9005245568763405},{"delta":0.9,"premium":26.852027809965236,"strike":245.1100811123986,"iv":0.2822933951332561,"gamma":0.00805944380069525,"theta":-0.08734692931633836,"vega":0.12727358053302434,"rho":0.1658258101007756,"breakevenPct":0.6670524586777505}],"put":[{"delta":0.1,"premium":2.4969077154819264,"strike":216.36183690108817,"iv":0.6716358581449225,"gamma":0.00365431155033659,"theta":-0.1486255648832466,"vega":0.1299385088207205,"rho":-0.023544449560924694,"breakevenPct":20.83767797393906},{"delta":0.15,"premium":2.898589245283656,"strike":228.02355873404161,"iv":0.5685263289773859,"gamma":0.006926809799845784,"theta":-0.14132316913678838,"vega":0.1633328143202607,"rho":-0.034875798488704514,"breakevenPct":16.669762552280886},{"delta":0.2,"premium":3.3002707750853864,"strike":239.6852805669951,"iv":0.46541679980984907,"gamma":0.01019930804935498,"theta":-0.1340207733903302,"vega":0.19672711981980096,"rho":-0.04620714741648434,"breakevenPct":12.501847130622714},{"delta":0.25,"premium":3.701952304887116,"strike":251.34700239994854,"iv":0.36230727064231233,"gamma":0.013471806298864176,"theta":-0.126718377643872,"vega":0.23012142531934116,"rho":-0.05753849634426415,"breakevenPct":8.333931708964544},{"delta":0.3,"premium":4.231736526946107,"strike":260.77245508982037,"iv":0.2842241916167665,"gamma":0.01627077844311377,"theta":-0.12230419161676646,"vega":0.2591948502994012,"rho":-0.06887730009198396,"breakevenPct":5.041190937639093},{"delta":0.35,"premium":5.129940119760478,"strike":263.76646706586826,"iv":0.27811640718562874,"gamma":0.017707904191616768,"theta":-0.12619640718562875,"vega":0.2758415568862275,"rho":-0.08023754367069401,"breakevenPct":4.265425323472106},{"delta":0.4,"premium":6.162578616352202,"strike":266.54088050314465,"iv":0.274737106918239,"gamma":0.018669811320754716,"theta":-0.1286320754716981,"vega":0.28723018867924527,"rho":-0.09161135263343592,"breakevenPct":3.6207055497510967},{"delta":0.45,"premium":7.289412997903565,"strike":269.1614255765199,"iv":0.27326960167714887,"gamma":0.01929874213836478,"theta":-0.13004716981132075,"vega":0.29493459119496857,"rho":-0.1029946665931525,"breakevenPct":3.06780701117251},{"delta":0.5,"premium":8.718157614483493,"strike":271.8104366347178,"iv":0.27569669861554846,"gamma":0.019246538871139512,"theta":-0.13053620873269436,"vega":0.2965671991480298,"rho":-0.11450720556482434,"breakevenPct":2.616124141162913},{"delta":0.55,"premium":10.288977635782752,"strike":274.4728434504792,"iv":0.27995654952076676,"gamma":0.018873801916932907,"theta":-0.13058945686900958,"vega":0.2953424920127795,"rho":-0.12608055630682807,"breakevenPct":2.212072174009311},{"delta":0.6,"premium":12.136933797909409,"strike":277.32868757259,"iv":0.28308211382113824,"gamma":0.018147967479674797,"theta":-0.12645493612078978,"vega":0.28727560975609756,"rho":-0.13780643420194924,"breakevenPct":1.839001415945892},{"delta":0.65,"premium":14.08508997429306,"strike":280.25706940874034,"iv":0.28578740359897176,"gamma":0.017307455012853468,"theta":-0.12086709511568124,"vega":0.2768552699228792,"rho":-0.14959022096221225,"breakevenPct":1.4761698865682196},{"delta":0.7,"premium":16.398714652956297,"strike":283.47043701799487,"iv":0.28687994858611826,"gamma":0.016150642673521853,"theta":-0.11045578406169666,"vega":0.2587961439588689,"rho":-0.1616069118815207,"breakevenPct":1.1431291216173594},{"delta":0.75,"premium":18.818791946308725,"strike":286.758389261745,"iv":0.28486791946308726,"gamma":0.014826308724832215,"theta":-0.09649704697986577,"vega":0.23623838926174495,"rho":-0.17368751573645894,"breakevenPct":0.8218843220920133},{"delta":0.8,"premium":21.44631979695432,"strike":290.21573604060916,"iv":0.281002538071066,"gamma":0.013296446700507612,"theta":-0.07951167512690355,"vega":0.209343654822335,"rho":-0.18590307621962643,"breakevenPct":0.5147259980549314},{"delta":0.85,"premium":26.868484848484847,"strike":296.24242424242425,"iv":0.2974333333333333,"gamma":0.010428484848484848,"theta":-0.06471272727272728,"vega":0.17363636363636364,"rho":-0.20006687507459628,"breakevenPct":0.29096113638608434},{"delta":0.9,"premium":34.51690140845072,"strike":304.50704225352115,"iv":0.31754788732394373,"gamma":0.00743802816901408,"theta":-0.044557746478873235,"vega":0.13130140845070418,"rho":-0.215930188843071,"breakevenPct":0.06287353972816273}]},"raw":{"call":[{"delta":0.1,"premium":0.951267851435788,"strike":299.9957738285474,"iv":0.27617220895325006,"gamma":0.008464920472338754,"theta":-0.06777290655097767,"vega":0.13171731741930434,"rho":0.01855015527233981,"breakevenPct":11.395854930405362},{"delta":0.15,"premium":1.793903166628863,"strike":297.18698944457043,"iv":0.3052542543529495,"gamma":0.009883180574809261,"theta":-0.09944354713067906,"vega":0.17178432747500796,"rho":0.02806913881432478,"breakevenPct":10.668082843944063},{"delta":0.2,"premium":2.5371321576851003,"strike":293.41577895118,"iv":0.3181555752644626,"gamma":0.01181325266524709,"theta":-0.12383328820769439,"vega":0.20917873422740252,"rho":0.03765154072841527,"breakevenPct":9.54727239741822},{"delta":0.25,"premium":2.930727261694369,"strike":286.25950433282964,"iv":0.2741457323525046,"gamma":0.015543479990717252,"theta":-0.12261450571815834,"vega":0.23717300784355685,"rho":0.04745699899371855,"breakevenPct":7.044059666317738},{"delta":0.3,"premium":3.617474489795918,"strike":282.3724489795918,"iv":0.2627214285714286,"gamma":0.017566326530612245,"theta":-0.12949438775510203,"vega":0.2584959183673469,"rho":0.057066470134569544,"breakevenPct":5.85946234430994},{"delta":0.35,"premium":4.412905759162303,"strike":279.32984293193715,"iv":0.2593731937172775,"gamma":0.01900104712041885,"theta":-0.13753518324607328,"vega":0.27611465968586385,"rho":0.06663452432562265,"breakevenPct":5.027668304374985},{"delta":0.4,"premium":5.3422251308900535,"strike":276.71204188481676,"iv":0.2592684816753927,"gamma":0.019786387434554974,"theta":-0.14392261780104712,"vega":0.28710942408376966,"rho":0.07620386998952632,"breakevenPct":4.402675087247103},{"delta":0.45,"premium":6.298379174852653,"strike":274.1502946954813,"iv":0.25795943025540274,"gamma":0.020435952848722985,"theta":-0.14815098231827112,"vega":0.29482681728880156,"rho":0.08577173657182802,"breakevenPct":3.80836314418639},{"delta":0.5,"premium":7.3052554027504915,"strike":271.6944990176817,"iv":0.25437396856581534,"gamma":0.020828880157170923,"theta":-0.1482983300589391,"vega":0.29634941060903736,"rho":0.0953368074334139,"breakevenPct":3.2720441295647724},{"delta":0.55,"premium":8.407504780114724,"strike":269.25908221797323,"iv":0.2516925430210325,"gamma":0.02093699808795411,"theta":-0.1475553537284895,"vega":0.2948512428298279,"rho":0.10487817241587671,"breakevenPct":2.778570846197782},{"delta":0.6,"premium":9.722036328871893,"strike":266.8690248565966,"iv":0.251023326959847,"gamma":0.020411185468451245,"theta":-0.14483068833652007,"vega":0.28662944550669217,"rho":0.11436677269964625,"breakevenPct":2.380463867881413},{"delta":0.65,"premium":11.168311403508772,"strike":264.40241228070175,"iv":0.25143223684210525,"gamma":0.019653399122807017,"theta":-0.14162434210526315,"vega":0.27626787280701753,"rho":0.12379321106598885,"breakevenPct":2.002784899396839},{"delta":0.7,"premium":13.087171052631579,"strike":261.6611842105263,"iv":0.25570855263157893,"gamma":0.018063486842105264,"theta":-0.13669013157894738,"vega":0.25823059210526317,"rho":0.13299666493954304,"breakevenPct":1.6983843881987968},{"delta":0.75,"premium":15.233722438391702,"strike":258.7224383916991,"iv":0.25967976653696495,"gamma":0.016282360570687417,"theta":-0.12966290531776914,"vega":0.23644072632944227,"rho":0.1420659220629726,"breakevenPct":1.405152809479853},{"delta":0.8,"premium":17.730479896238656,"strike":255.4798962386511,"iv":0.2631817120622568,"gamma":0.014207133592736704,"theta":-0.11941647211413747,"vega":0.20887911802853437,"rho":0.15092877504788554,"breakevenPct":1.1290998426450058},{"delta":0.85,"premium":21.819047619047616,"strike":250.77380952380952,"iv":0.27916785714285713,"gamma":0.011195238095238097,"theta":-0.10885595238095239,"vega":0.17394880952380956,"rho":0.1587249059452526,"breakevenPct":0.9005245568763405},{"delta":0.9,"premium":26.852027809965236,"strike":245.1100811123986,"iv":0.2822933951332561,"gamma":0.00805944380069525,"theta":-0.08734692931633836,"vega":0.12727358053302434,"rho":0.1658258101007756,"breakevenPct":0.6670524586777505}],"put":[{"delta":0.1,"premium":2.4969077154819264,"strike":216.36183690108817,"iv":0.6716358581449225,"gamma":0.00365431155033659,"theta":-0.1486255648832466,"vega":0.1299385088207205,"rho":-0.023544449560924694,"breakevenPct":20.83767797393906},{"delta":0.15,"premium":2.898589245283656,"strike":228.02355873404161,"iv":0.5685263289773859,"gamma":0.006926809799845784,"theta":-0.14132316913678838,"vega":0.1633328143202607,"rho":-0.034875798488704514,"breakevenPct":16.669762552280886},{"delta":0.2,"premium":3.3002707750853864,"strike":239.6852805669951,"iv":0.46541679980984907,"gamma":0.01019930804935498,"theta":-0.1340207733903302,"vega":0.19672711981980096,"rho":-0.04620714741648434,"breakevenPct":12.501847130622714},{"delta":0.25,"premium":3.701952304887116,"strike":251.34700239994854,"iv":0.36230727064231233,"gamma":0.013471806298864176,"theta":-0.126718377643872,"vega":0.23012142531934116,"rho":-0.05753849634426415,"breakevenPct":8.333931708964544},{"delta":0.3,"premium":4.231736526946107,"strike":260.77245508982037,"iv":0.2842241916167665,"gamma":0.01627077844311377,"theta":-0.12230419161676646,"vega":0.2591948502994012,"rho":-0.06887730009198396,"breakevenPct":5.041190937639093},{"delta":0.35,"premium":5.129940119760478,"strike":263.76646706586826,"iv":0.27811640718562874,"gamma":0.017707904191616768,"theta":-0.12619640718562875,"vega":0.2758415568862275,"rho":-0.08023754367069401,"breakevenPct":4.265425323472106},{"delta":0.4,"premium":6.162578616352202,"strike":266.54088050314465,"iv":0.274737106918239,"gamma":0.018669811320754716,"theta":-0.1286320754716981,"vega":0.28723018867924527,"rho":-0.09161135263343592,"breakevenPct":3.6207055497510967},{"delta":0.45,"premium":7.289412997903565,"strike":269.1614255765199,"iv":0.27326960167714887,"gamma":0.01929874213836478,"theta":-0.13004716981132075,"vega":0.29493459119496857,"rho":-0.1029946665931525,"breakevenPct":3.06780701117251},{"delta":0.5,"premium":8.718157614483493,"strike":271.8104366347178,"iv":0.27569669861554846,"gamma":0.019246538871139512,"theta":-0.13053620873269436,"vega":0.2965671991480298,"rho":-0.11450720556482434,"breakevenPct":2.616124141162913},{"delta":0.55,"premium":10.288977635782752,"strike":274.4728434504792,"iv":0.27995654952076676,"gamma":0.018873801916932907,"theta":-0.13058945686900958,"vega":0.2953424920127795,"rho":-0.12608055630682807,"breakevenPct":2.212072174009311},{"delta":0.6,"premium":12.136933797909409,"strike":277.32868757259,"iv":0.28308211382113824,"gamma":0.018147967479674797,"theta":-0.12645493612078978,"vega":0.28727560975609756,"rho":-0.13780643420194924,"breakevenPct":1.839001415945892},{"delta":0.65,"premium":14.08508997429306,"strike":280.25706940874034,"iv":0.28578740359897176,"gamma":0.017307455012853468,"theta":-0.12086709511568124,"vega":0.2768552699228792,"rho":-0.14959022096221225,"breakevenPct":1.4761698865682196},{"delta":0.7,"premium":16.398714652956297,"strike":283.47043701799487,"iv":0.28687994858611826,"gamma":0.016150642673521853,"theta":-0.11045578406169666,"vega":0.2587961439588689,"rho":-0.1616069118815207,"breakevenPct":1.1431291216173594},{"delta":0.75,"premium":18.818791946308725,"strike":286.758389261745,"iv":0.28486791946308726,"gamma":0.014826308724832215,"theta":-0.09649704697986577,"vega":0.23623838926174495,"rho":-0.17368751573645894,"breakevenPct":0.8218843220920133},{"delta":0.8,"premium":21.44631979695432,"strike":290.21573604060916,"iv":0.281002538071066,"gamma":0.013296446700507612,"theta":-0.07951167512690355,"vega":0.209343654822335,"rho":-0.18590307621962643,"breakevenPct":0.5147259980549314},{"delta":0.85,"premium":26.868484848484847,"strike":296.24242424242425,"iv":0.2974333333333333,"gamma":0.010428484848484848,"theta":-0.06471272727272728,"vega":0.17363636363636364,"rho":-0.20006687507459628,"breakevenPct":0.29096113638608434},{"delta":0.9,"premium":34.51690140845072,"strike":304.50704225352115,"iv":0.31754788732394373,"gamma":0.00743802816901408,"theta":-0.044557746478873235,"vega":0.13130140845070418,"rho":-0.215930188843071,"breakevenPct":0.06287353972816273}]}},"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"}}