{"symbol":"LHX","url":"https://intraalpha.com/companies/LHX","capturedAt":"2026-10-18T00:07:27.498Z","state":"ready","quote":{"symbol":"LHX","last_price":248.51,"prev_close":240.5,"regular_close":248.51,"change":8.01,"change_pct":3.3306,"regular_change":8.01,"regular_change_pct":3.3306,"extended_change":0,"extended_change_pct":0,"bid":247,"ask":247.97,"bid_size":40,"ask_size":80,"volume":3374119,"vwap":245.436131,"open":243.54,"high":248.63,"low":242.01,"close":248.51,"trade_count":63030,"last_trade_at":"2026-10-16T23:00:00.002310312Z","last_quote_at":"2026-10-16T23:55:37.256707576Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-17T20:07:04.231041816-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"LHX","fetched_at":"2026-10-18T00:07:27.099176+00:00","name":"L3Harris Technologies Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"L3Harris Technologies (L3Harris) is an American technology company, defense contractor and information technology services provider that produces C6ISR systems and products, wireless equipment, tactical radios, avionics and electronic systems, night vision equipment, and both terrestrial and spaceborne antennas for use in the government, defense, and commercial sectors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":46276194000,"ebitda":4142000000,"pe_ratio":25.05,"peg_ratio":1.19,"book_value":106.8,"dividend_per_share":4.9,"dividend_yield":0.0204,"eps":9.92,"revenue_ttm":22932001000,"gross_profit_ttm":5844000000,"profit_margin":0.0817,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0438,"return_on_equity_ttm":0.0934,"quarterly_earnings_growth":0.283,"quarterly_revenue_growth":0.084,"analyst_target_price":316.65,"analyst_number":1,"beta":0.505,"fifty_two_week_high":374.59,"fifty_two_week_low":232.34,"fifty_day_ma":255.72,"two_hundred_day_ma":308.19,"shares_outstanding":186215000,"forward_pe":17.86,"price_to_sales":2.018,"price_to_book":2.24,"ev_to_revenue":2.398,"ev_to_ebitda":17.72},"optionObservedAt":"2026-10-16T19:59:43.049Z","bars":[{"c":237.85,"h":237.85,"l":237.85,"n":2,"o":237.85,"t":"2026-10-12T08:00:00Z","v":50,"vw":237.85},{"c":236.7,"h":236.7,"l":236.7,"n":4,"o":236.7,"t":"2026-10-12T09:20:00Z","v":51,"vw":236.7},{"c":237.69,"h":237.69,"l":237.45,"n":8,"o":237.45,"t":"2026-10-12T11:35:00Z","v":490,"vw":237.643548},{"c":237.6,"h":237.6,"l":237.6,"n":1,"o":237.6,"t":"2026-10-12T12:00:00Z","v":50,"vw":237.6},{"c":237.525,"h":237.525,"l":237.525,"n":2,"o":237.525,"t":"2026-10-12T12:05:00Z","v":41,"vw":237.525},{"c":237.525,"h":237.525,"l":237.525,"n":2,"o":237.525,"t":"2026-10-12T12:50:00Z","v":50,"vw":237.525},{"c":237.5,"h":237.525,"l":237.5,"n":2,"o":237.525,"t":"2026-10-12T13:05:00Z","v":100,"vw":237.51},{"c":237.54,"h":237.54,"l":237.54,"n":1,"o":237.54,"t":"2026-10-12T13:10:00Z","v":75,"vw":237.54},{"c":236.61,"h":237,"l":236.61,"n":19,"o":237,"t":"2026-10-12T13:25:00Z","v":282,"vw":236.836744},{"c":237.07,"h":237.77,"l":236.72,"n":403,"o":237.08,"t":"2026-10-12T13:30:00Z","v":16034,"vw":237.091836},{"c":236.13,"h":237.19,"l":236.01,"n":356,"o":237.07,"t":"2026-10-12T13:35:00Z","v":12890,"vw":236.725407},{"c":236.52,"h":236.845,"l":236.16,"n":455,"o":236.16,"t":"2026-10-12T13:40:00Z","v":12632,"vw":236.43974},{"c":236.765,"h":237.09,"l":236.5,"n":284,"o":236.51,"t":"2026-10-12T13:45:00Z","v":6858,"vw":236.77395},{"c":236.93,"h":237.05,"l":236.58,"n":262,"o":236.72,"t":"2026-10-12T13:50:00Z","v":4823,"vw":236.875514},{"c":236.9101,"h":236.93,"l":236.42,"n":399,"o":236.9,"t":"2026-10-12T13:55:00Z","v":10616,"vw":236.720822},{"c":236.395,"h":237.03,"l":236.32,"n":342,"o":236.9375,"t":"2026-10-12T14:00:00Z","v":5606,"vw":236.686495},{"c":236.57,"h":236.7,"l":236.315,"n":388,"o":236.315,"t":"2026-10-12T14:05:00Z","v":9522,"vw":236.520648},{"c":237.33,"h":237.375,"l":236.5959,"n":477,"o":236.72,"t":"2026-10-12T14:10:00Z","v":27611,"vw":236.885408},{"c":237.03,"h":237.35,"l":236.59,"n":397,"o":237.25,"t":"2026-10-12T14:15:00Z","v":10166,"vw":236.910664},{"c":237.06,"h":237.2291,"l":236.76,"n":345,"o":236.91,"t":"2026-10-12T14:20:00Z","v":8820,"vw":236.962314},{"c":237.365,"h":237.56,"l":236.965,"n":365,"o":237.095,"t":"2026-10-12T14:25:00Z","v":8461,"vw":237.310963},{"c":237.25,"h":237.58,"l":237.25,"n":397,"o":237.36,"t":"2026-10-12T14:30:00Z","v":8759,"vw":237.457254},{"c":237.18,"h":237.48,"l":237.09,"n":311,"o":237.365,"t":"2026-10-12T14:35:00Z","v":6359,"vw":237.266544},{"c":237.12,"h":237.315,"l":237.08,"n":450,"o":237.165,"t":"2026-10-12T14:40:00Z","v":12109,"vw":237.229052},{"c":237.14,"h":237.31,"l":236.91,"n":388,"o":237.08,"t":"2026-10-12T14:45:00Z","v":11784,"vw":237.078654},{"c":237.87,"h":237.87,"l":237.21,"n":421,"o":237.21,"t":"2026-10-12T14:50:00Z","v":8595,"vw":237.588419},{"c":238.1,"h":238.18,"l":237.825,"n":369,"o":237.86,"t":"2026-10-12T14:55:00Z","v":9744,"vw":238.086782},{"c":238.17,"h":238.28,"l":238,"n":357,"o":238.055,"t":"2026-10-12T15:00:00Z","v":7348,"vw":238.136911},{"c":238.035,"h":238.17,"l":237.9,"n":303,"o":238.1,"t":"2026-10-12T15:05:00Z","v":5044,"vw":237.993414},{"c":237.965,"h":238.16,"l":237.87,"n":405,"o":238.08,"t":"2026-10-12T15:10:00Z","v":7766,"vw":238.043431},{"c":237.86,"h":238.01,"l":237.72,"n":397,"o":237.99,"t":"2026-10-12T15:15:00Z","v":13773,"vw":237.866647},{"c":238,"h":238.39,"l":237.84,"n":483,"o":237.9699,"t":"2026-10-12T15:20:00Z","v":14732,"vw":238.152291},{"c":238.08,"h":238.13,"l":237.88,"n":287,"o":238,"t":"2026-10-12T15:25:00Z","v":5541,"vw":238.007706},{"c":237.495,"h":238.1199,"l":237.4,"n":282,"o":238.1199,"t":"2026-10-12T15:30:00Z","v":5072,"vw":237.740829},{"c":237.445,"h":237.68,"l":237.4,"n":327,"o":237.525,"t":"2026-10-12T15:35:00Z","v":6815,"vw":237.536653},{"c":237.405,"h":237.55,"l":237.35,"n":342,"o":237.49,"t":"2026-10-12T15:40:00Z","v":7557,"vw":237.457701},{"c":237.135,"h":237.4,"l":237.06,"n":281,"o":237.37,"t":"2026-10-12T15:45:00Z","v":5849,"vw":237.230915},{"c":237.16,"h":237.23,"l":236.8118,"n":643,"o":237.18,"t":"2026-10-12T15:50:00Z","v":17222,"vw":236.99894},{"c":237.16,"h":237.295,"l":237.14,"n":201,"o":237.16,"t":"2026-10-12T15:55:00Z","v":4407,"vw":237.196962},{"c":237.19,"h":237.41,"l":237.09,"n":293,"o":237.27,"t":"2026-10-12T16:00:00Z","v":8288,"vw":237.252418},{"c":237.09,"h":237.26,"l":237.06,"n":250,"o":237.165,"t":"2026-10-12T16:05:00Z","v":5576,"vw":237.188926},{"c":237.3243,"h":237.43,"l":237.065,"n":363,"o":237.12,"t":"2026-10-12T16:10:00Z","v":8333,"vw":237.216737},{"c":237.38,"h":237.46,"l":237.26,"n":253,"o":237.28,"t":"2026-10-12T16:15:00Z","v":7461,"vw":237.324507},{"c":237.3,"h":237.4,"l":237.1191,"n":358,"o":237.4,"t":"2026-10-12T16:20:00Z","v":7907,"vw":237.227177},{"c":236.92,"h":237.3299,"l":236.75,"n":362,"o":237.2802,"t":"2026-10-12T16:25:00Z","v":10539,"vw":237.004163},{"c":236.97,"h":237.1,"l":236.75,"n":290,"o":236.96,"t":"2026-10-12T16:30:00Z","v":7882,"vw":236.881503},{"c":236.945,"h":237.05,"l":236.89,"n":261,"o":236.91,"t":"2026-10-12T16:35:00Z","v":7533,"vw":236.970822},{"c":237.19,"h":237.21,"l":236.945,"n":303,"o":236.945,"t":"2026-10-12T16:40:00Z","v":7561,"vw":237.072778},{"c":237.3857,"h":237.5,"l":237.2,"n":298,"o":237.24,"t":"2026-10-12T16:45:00Z","v":7347,"vw":237.325589},{"c":237.47,"h":237.47,"l":237.285,"n":372,"o":237.3908,"t":"2026-10-12T16:50:00Z","v":9601,"vw":237.404128},{"c":237.58,"h":237.58,"l":237.43,"n":282,"o":237.475,"t":"2026-10-12T16:55:00Z","v":4871,"vw":237.509721},{"c":237.63,"h":237.81,"l":237.61,"n":373,"o":237.625,"t":"2026-10-12T17:00:00Z","v":10821,"vw":237.721771},{"c":237.46,"h":237.74,"l":237.4,"n":180,"o":237.74,"t":"2026-10-12T17:05:00Z","v":2742,"vw":237.515868},{"c":237.56,"h":237.58,"l":237.42,"n":366,"o":237.4202,"t":"2026-10-12T17:10:00Z","v":7388,"vw":237.495038},{"c":237.605,"h":237.64,"l":237.54,"n":450,"o":237.595,"t":"2026-10-12T17:15:00Z","v":12753,"vw":237.592143},{"c":237.47,"h":237.64,"l":237.45,"n":381,"o":237.6075,"t":"2026-10-12T17:20:00Z","v":10891,"vw":237.530416},{"c":237.57,"h":237.63,"l":237.455,"n":316,"o":237.455,"t":"2026-10-12T17:25:00Z","v":7034,"vw":237.552445},{"c":237.62,"h":237.68,"l":237.5,"n":354,"o":237.58,"t":"2026-10-12T17:30:00Z","v":11268,"vw":237.593601},{"c":237.845,"h":237.92,"l":237.66,"n":330,"o":237.66,"t":"2026-10-12T17:35:00Z","v":7369,"vw":237.803692},{"c":237.7,"h":237.85,"l":237.65,"n":346,"o":237.835,"t":"2026-10-12T17:40:00Z","v":7401,"vw":237.757447},{"c":237.67,"h":237.78,"l":237.65,"n":325,"o":237.7,"t":"2026-10-12T17:45:00Z","v":8652,"vw":237.705121},{"c":237.71,"h":237.71,"l":237.53,"n":290,"o":237.63,"t":"2026-10-12T17:50:00Z","v":6757,"vw":237.610535},{"c":237.6901,"h":237.72,"l":237.63,"n":297,"o":237.69,"t":"2026-10-12T17:55:00Z","v":6196,"vw":237.672528},{"c":237.49,"h":237.77,"l":237.41,"n":422,"o":237.6927,"t":"2026-10-12T18:00:00Z","v":10482,"vw":237.656056},{"c":237.15,"h":237.5,"l":237.08,"n":290,"o":237.465,"t":"2026-10-12T18:05:00Z","v":14375,"vw":237.384785},{"c":236.965,"h":237.16,"l":236.965,"n":290,"o":237.1379,"t":"2026-10-12T18:10:00Z","v":6626,"vw":237.08317},{"c":236.96,"h":237.07,"l":236.88,"n":361,"o":236.97,"t":"2026-10-12T18:15:00Z","v":10083,"vw":237.000968},{"c":236.92,"h":236.9766,"l":236.87,"n":267,"o":236.97,"t":"2026-10-12T18:20:00Z","v":5934,"vw":236.92393},{"c":236.98,"h":237,"l":236.86,"n":414,"o":236.92,"t":"2026-10-12T18:25:00Z","v":10258,"vw":236.917875},{"c":237.035,"h":237.06,"l":236.905,"n":403,"o":236.98,"t":"2026-10-12T18:30:00Z","v":11153,"vw":236.981172},{"c":237.1,"h":237.12,"l":236.96,"n":371,"o":236.99,"t":"2026-10-12T18:35:00Z","v":9485,"vw":237.032111},{"c":237.08,"h":237.17,"l":237.05,"n":332,"o":237.1,"t":"2026-10-12T18:40:00Z","v":8949,"vw":237.111146},{"c":236.98,"h":237.1,"l":236.98,"n":294,"o":237.04,"t":"2026-10-12T18:45:00Z","v":7760,"vw":237.061692},{"c":236.7425,"h":237.01,"l":236.7425,"n":466,"o":236.98,"t":"2026-10-12T18:50:00Z","v":16638,"vw":236.934954},{"c":237.02,"h":237.02,"l":236.66,"n":534,"o":236.745,"t":"2026-10-12T18:55:00Z","v":13335,"vw":236.794444},{"c":237.03,"h":237.1999,"l":236.83,"n":343,"o":237,"t":"2026-10-12T19:00:00Z","v":5990,"vw":237.018731},{"c":237.05,"h":237.125,"l":236.92,"n":415,"o":237.115,"t":"2026-10-12T19:05:00Z","v":10598,"vw":237.004349},{"c":236.96,"h":237.105,"l":236.93,"n":282,"o":237.035,"t":"2026-10-12T19:10:00Z","v":5840,"vw":237.007096},{"c":237.28,"h":237.33,"l":236.93,"n":483,"o":236.97,"t":"2026-10-12T19:15:00Z","v":10118,"vw":237.147239},{"c":237.48,"h":237.64,"l":237.28,"n":554,"o":237.28,"t":"2026-10-12T19:20:00Z","v":20901,"vw":237.462567},{"c":237.42,"h":237.58,"l":237.37,"n":537,"o":237.48,"t":"2026-10-12T19:25:00Z","v":13213,"vw":237.47269},{"c":237.2501,"h":237.53,"l":237.21,"n":549,"o":237.3831,"t":"2026-10-12T19:30:00Z","v":15562,"vw":237.393248},{"c":237.635,"h":237.66,"l":237.34,"n":439,"o":237.34,"t":"2026-10-12T19:35:00Z","v":13757,"vw":237.546426},{"c":237.56,"h":237.67,"l":237.43,"n":749,"o":237.6,"t":"2026-10-12T19:40:00Z","v":16925,"vw":237.544608},{"c":237.6925,"h":237.74,"l":237.465,"n":757,"o":237.58,"t":"2026-10-12T19:45:00Z","v":22758,"vw":237.650433},{"c":237.85,"h":238.06,"l":237.64,"n":1172,"o":237.72,"t":"2026-10-12T19:50:00Z","v":37652,"vw":237.888678},{"c":238.18,"h":238.22,"l":237.76,"n":2913,"o":237.91,"t":"2026-10-12T19:55:00Z","v":96687,"vw":237.99756},{"c":238.25,"h":238.25,"l":238.09,"n":98,"o":238.09,"t":"2026-10-12T20:00:00Z","v":191392,"vw":238.249031},{"c":237.99,"h":237.99,"l":237.99,"n":4,"o":237.99,"t":"2026-10-12T20:30:00Z","v":102,"vw":237.99},{"c":238.5,"h":238.5,"l":238.5,"n":2,"o":238.5,"t":"2026-10-12T20:35:00Z","v":51,"vw":238.5},{"c":238.0237,"h":238.0237,"l":238.0237,"n":1,"o":238.0237,"t":"2026-10-12T20:50:00Z","v":105,"vw":238.0237},{"c":238.01,"h":238.01,"l":238.01,"n":1,"o":238.01,"t":"2026-10-12T21:05:00Z","v":67,"vw":238.01},{"c":239.9999,"h":239.9999,"l":239.9999,"n":1,"o":239.9999,"t":"2026-10-12T23:35:00Z","v":45,"vw":239.9999},{"c":238.96,"h":239.3,"l":238.4,"n":43,"o":238.83,"t":"2026-10-13T08:00:00Z","v":785,"vw":238.952237},{"c":238.11,"h":238.11,"l":238.11,"n":1,"o":238.11,"t":"2026-10-13T08:40:00Z","v":266,"vw":238.11},{"c":238.31,"h":238.31,"l":238.31,"n":7,"o":238.31,"t":"2026-10-13T10:45:00Z","v":79,"vw":238.31},{"c":238.7,"h":238.8,"l":238.13,"n":19,"o":238.13,"t":"2026-10-13T11:00:00Z","v":464,"vw":238.611481},{"c":238.79,"h":238.79,"l":238.79,"n":1,"o":238.79,"t":"2026-10-13T11:05:00Z","v":53,"vw":238.79},{"c":239,"h":239,"l":239,"n":2,"o":239,"t":"2026-10-13T11:25:00Z","v":50,"vw":239},{"c":239,"h":239,"l":239,"n":1,"o":239,"t":"2026-10-13T11:30:00Z","v":50,"vw":239},{"c":239.86,"h":239.86,"l":239.86,"n":2,"o":239.86,"t":"2026-10-13T12:25:00Z","v":92,"vw":239.86},{"c":239.8,"h":239.8,"l":239.8,"n":8,"o":239.8,"t":"2026-10-13T13:25:00Z","v":186,"vw":239.8},{"c":238.01,"h":238.89,"l":237.39,"n":360,"o":238.75,"t":"2026-10-13T13:30:00Z","v":13960,"vw":238.5151},{"c":236.3,"h":237.98,"l":235.98,"n":329,"o":237.98,"t":"2026-10-13T13:35:00Z","v":5636,"vw":236.654558},{"c":236.2,"h":236.79,"l":236.2,"n":185,"o":236.355,"t":"2026-10-13T13:40:00Z","v":4925,"vw":236.539024},{"c":236.09,"h":236.64,"l":236.01,"n":310,"o":236.48,"t":"2026-10-13T13:45:00Z","v":5683,"vw":236.356687},{"c":235.52,"h":236.3064,"l":235.52,"n":358,"o":236.0102,"t":"2026-10-13T13:50:00Z","v":9034,"vw":235.851263},{"c":235.66,"h":235.81,"l":235.07,"n":426,"o":235.59,"t":"2026-10-13T13:55:00Z","v":11967,"vw":235.408873},{"c":234.99,"h":235.74,"l":234.71,"n":538,"o":235.635,"t":"2026-10-13T14:00:00Z","v":16399,"vw":235.129118},{"c":235,"h":235.58,"l":234.81,"n":332,"o":234.865,"t":"2026-10-13T14:05:00Z","v":7491,"vw":235.093498},{"c":235.25,"h":235.365,"l":234.82,"n":393,"o":234.88,"t":"2026-10-13T14:10:00Z","v":12694,"vw":235.028348},{"c":235.175,"h":235.24,"l":234.83,"n":371,"o":235.15,"t":"2026-10-13T14:15:00Z","v":7677,"vw":235.018865},{"c":234.795,"h":235.195,"l":234.56,"n":444,"o":235.145,"t":"2026-10-13T14:20:00Z","v":14288,"vw":234.94991},{"c":234.66,"h":235.025,"l":234.46,"n":475,"o":234.91,"t":"2026-10-13T14:25:00Z","v":13490,"vw":234.723795},{"c":234.27,"h":235.58,"l":234.145,"n":620,"o":234.71,"t":"2026-10-13T14:30:00Z","v":18456,"vw":234.900173},{"c":233.755,"h":234.61,"l":233.62,"n":584,"o":234.28,"t":"2026-10-13T14:35:00Z","v":22731,"vw":234.169408},{"c":234.4182,"h":234.42,"l":233.7,"n":1074,"o":233.76,"t":"2026-10-13T14:40:00Z","v":57044,"vw":234.107402},{"c":234.21,"h":234.52,"l":233.96,"n":572,"o":234.4,"t":"2026-10-13T14:45:00Z","v":13490,"vw":234.230203},{"c":234.57,"h":234.64,"l":234.16,"n":398,"o":234.2,"t":"2026-10-13T14:50:00Z","v":13689,"vw":234.424765},{"c":234.25,"h":234.5003,"l":234.0501,"n":770,"o":234.5003,"t":"2026-10-13T14:55:00Z","v":27633,"vw":234.326102},{"c":234.4,"h":234.58,"l":234.29,"n":318,"o":234.29,"t":"2026-10-13T15:00:00Z","v":7823,"vw":234.46322},{"c":234,"h":234.72,"l":233.64,"n":528,"o":234.3,"t":"2026-10-13T15:05:00Z","v":23553,"vw":234.008946},{"c":234.06,"h":234.06,"l":233.61,"n":364,"o":234.04,"t":"2026-10-13T15:10:00Z","v":13628,"vw":233.898511},{"c":233.985,"h":234.23,"l":233.94,"n":328,"o":233.99,"t":"2026-10-13T15:15:00Z","v":10510,"vw":234.133605},{"c":234.02,"h":234.13,"l":233.78,"n":306,"o":233.91,"t":"2026-10-13T15:20:00Z","v":8667,"vw":233.984836},{"c":234.11,"h":234.13,"l":233.79,"n":386,"o":234.02,"t":"2026-10-13T15:25:00Z","v":12619,"vw":233.972677},{"c":234.17,"h":234.3201,"l":234.06,"n":429,"o":234.18,"t":"2026-10-13T15:30:00Z","v":9319,"vw":234.185437},{"c":234.345,"h":234.37,"l":234.1301,"n":274,"o":234.16,"t":"2026-10-13T15:35:00Z","v":4044,"vw":234.294299},{"c":234.015,"h":234.24,"l":233.8775,"n":379,"o":234.24,"t":"2026-10-13T15:40:00Z","v":6952,"vw":234.001027},{"c":233.85,"h":233.99,"l":233.72,"n":310,"o":233.9,"t":"2026-10-13T15:45:00Z","v":6971,"vw":233.840134},{"c":234.035,"h":234.035,"l":233.62,"n":373,"o":233.79,"t":"2026-10-13T15:50:00Z","v":7032,"vw":233.814757},{"c":234.45,"h":234.6399,"l":233.83,"n":321,"o":234.035,"t":"2026-10-13T15:55:00Z","v":5715,"vw":234.173167},{"c":234.315,"h":234.49,"l":234.28,"n":209,"o":234.3808,"t":"2026-10-13T16:00:00Z","v":4805,"vw":234.390965},{"c":234.535,"h":234.58,"l":234.3,"n":144,"o":234.315,"t":"2026-10-13T16:05:00Z","v":3132,"vw":234.434257},{"c":234.855,"h":234.93,"l":234.5101,"n":237,"o":234.57,"t":"2026-10-13T16:10:00Z","v":8603,"vw":234.770664},{"c":234.745,"h":235,"l":234.73,"n":250,"o":234.855,"t":"2026-10-13T16:15:00Z","v":6361,"vw":234.881298},{"c":234.885,"h":234.955,"l":234.745,"n":167,"o":234.745,"t":"2026-10-13T16:20:00Z","v":3102,"vw":234.863784},{"c":235.06,"h":235.06,"l":234.81,"n":239,"o":234.89,"t":"2026-10-13T16:25:00Z","v":7771,"vw":234.915631},{"c":234.97,"h":235.2,"l":234.96,"n":232,"o":235.1499,"t":"2026-10-13T16:30:00Z","v":7101,"vw":235.130285},{"c":235.55,"h":235.55,"l":234.97,"n":270,"o":235.03,"t":"2026-10-13T16:35:00Z","v":12612,"vw":235.296612},{"c":235.655,"h":235.68,"l":235.4205,"n":466,"o":235.4701,"t":"2026-10-13T16:40:00Z","v":16089,"vw":235.538147},{"c":235.42,"h":235.655,"l":235.3401,"n":226,"o":235.655,"t":"2026-10-13T16:45:00Z","v":5150,"vw":235.531157},{"c":235.48,"h":235.48,"l":235.18,"n":230,"o":235.405,"t":"2026-10-13T16:50:00Z","v":4934,"vw":235.317381},{"c":235.37,"h":235.5499,"l":235.37,"n":174,"o":235.465,"t":"2026-10-13T16:55:00Z","v":3135,"vw":235.459419},{"c":235.11,"h":235.44,"l":235.11,"n":207,"o":235.33,"t":"2026-10-13T17:00:00Z","v":4150,"vw":235.296611},{"c":235.125,"h":235.155,"l":234.98,"n":250,"o":235.11,"t":"2026-10-13T17:05:00Z","v":6424,"vw":235.057922},{"c":235.33,"h":235.33,"l":235.09,"n":256,"o":235.09,"t":"2026-10-13T17:10:00Z","v":16499,"vw":235.233951},{"c":235.29,"h":235.511,"l":235.25,"n":283,"o":235.37,"t":"2026-10-13T17:15:00Z","v":18739,"vw":235.399539},{"c":235.35,"h":235.37,"l":235.21,"n":208,"o":235.26,"t":"2026-10-13T17:20:00Z","v":4576,"vw":235.285657},{"c":235.47,"h":235.52,"l":235.16,"n":226,"o":235.37,"t":"2026-10-13T17:25:00Z","v":6487,"vw":235.360715},{"c":235.66,"h":235.68,"l":235.475,"n":278,"o":235.475,"t":"2026-10-13T17:30:00Z","v":8486,"vw":235.593067},{"c":235.835,"h":235.88,"l":235.61,"n":362,"o":235.67,"t":"2026-10-13T17:35:00Z","v":11389,"vw":235.76238},{"c":235.99,"h":236.07,"l":235.8101,"n":513,"o":235.835,"t":"2026-10-13T17:40:00Z","v":28969,"vw":235.927158},{"c":235.81,"h":235.99,"l":235.8,"n":201,"o":235.99,"t":"2026-10-13T17:45:00Z","v":3859,"vw":235.853514},{"c":235.99,"h":235.99,"l":235.75,"n":339,"o":235.82,"t":"2026-10-13T17:50:00Z","v":9624,"vw":235.835123},{"c":235.82,"h":236.08,"l":235.8,"n":256,"o":235.8,"t":"2026-10-13T17:55:00Z","v":6362,"vw":235.938515},{"c":235.92,"h":236.03,"l":235.78,"n":326,"o":235.92,"t":"2026-10-13T18:00:00Z","v":10797,"vw":235.91404},{"c":236.49,"h":236.57,"l":235.92,"n":291,"o":235.92,"t":"2026-10-13T18:05:00Z","v":6170,"vw":236.300182},{"c":236.305,"h":236.63,"l":236.3,"n":234,"o":236.57,"t":"2026-10-13T18:10:00Z","v":5515,"vw":236.476387},{"c":236.24,"h":236.36,"l":236.0723,"n":360,"o":236.2575,"t":"2026-10-13T18:15:00Z","v":10938,"vw":236.261305},{"c":235.91,"h":236.25,"l":235.87,"n":286,"o":236.22,"t":"2026-10-13T18:20:00Z","v":6352,"vw":236.0749},{"c":236.07,"h":236.1,"l":235.8037,"n":260,"o":235.86,"t":"2026-10-13T18:25:00Z","v":8268,"vw":235.946765},{"c":235.87,"h":236.13,"l":235.87,"n":377,"o":236.095,"t":"2026-10-13T18:30:00Z","v":8833,"vw":236.01384},{"c":236.01,"h":236.18,"l":235.88,"n":368,"o":235.94,"t":"2026-10-13T18:35:00Z","v":9926,"vw":236.090048},{"c":235.955,"h":236.025,"l":235.82,"n":287,"o":235.99,"t":"2026-10-13T18:40:00Z","v":8316,"vw":235.924378},{"c":235.96,"h":236.1,"l":235.85,"n":388,"o":235.96,"t":"2026-10-13T18:45:00Z","v":9999,"vw":235.999912},{"c":235.76,"h":236.01,"l":235.71,"n":307,"o":236.01,"t":"2026-10-13T18:50:00Z","v":7999,"vw":235.826637},{"c":235.69,"h":236.11,"l":235.68,"n":489,"o":235.76,"t":"2026-10-13T18:55:00Z","v":14290,"vw":235.82822},{"c":235.58,"h":235.65,"l":235.26,"n":421,"o":235.65,"t":"2026-10-13T19:00:00Z","v":12474,"vw":235.455722},{"c":235.815,"h":235.84,"l":235.58,"n":527,"o":235.58,"t":"2026-10-13T19:05:00Z","v":18027,"vw":235.720116},{"c":236.1975,"h":236.205,"l":235.835,"n":385,"o":235.8451,"t":"2026-10-13T19:10:00Z","v":19395,"vw":235.988708},{"c":236.11,"h":236.31,"l":236.065,"n":481,"o":236.205,"t":"2026-10-13T19:15:00Z","v":18770,"vw":236.191823},{"c":236.115,"h":236.21,"l":235.88,"n":465,"o":236.21,"t":"2026-10-13T19:20:00Z","v":15898,"vw":236.030845},{"c":236.06,"h":236.1,"l":235.86,"n":607,"o":236.06,"t":"2026-10-13T19:25:00Z","v":20468,"vw":236.006565},{"c":235.93,"h":236.06,"l":235.88,"n":717,"o":236,"t":"2026-10-13T19:30:00Z","v":45202,"vw":235.994822},{"c":235.785,"h":235.87,"l":235.611,"n":508,"o":235.835,"t":"2026-10-13T19:35:00Z","v":15882,"vw":235.723393},{"c":235.55,"h":235.86,"l":235.38,"n":640,"o":235.82,"t":"2026-10-13T19:40:00Z","v":27900,"vw":235.571122},{"c":235.33,"h":235.54,"l":235.22,"n":562,"o":235.54,"t":"2026-10-13T19:45:00Z","v":19848,"vw":235.320767},{"c":234.92,"h":235.4099,"l":234.89,"n":1105,"o":235.33,"t":"2026-10-13T19:50:00Z","v":33096,"vw":235.191766},{"c":234.64,"h":234.93,"l":234.17,"n":5425,"o":234.88,"t":"2026-10-13T19:55:00Z","v":235422,"vw":234.414796},{"c":234.72,"h":234.72,"l":234.59,"n":102,"o":234.59,"t":"2026-10-13T20:00:00Z","v":360548,"vw":234.719679},{"c":236,"h":236.01,"l":236,"n":20,"o":236,"t":"2026-10-13T20:10:00Z","v":1399,"vw":236.000308},{"c":234.77,"h":234.78,"l":234.77,"n":14,"o":234.78,"t":"2026-10-13T20:15:00Z","v":173,"vw":234.772759},{"c":235.01,"h":235.01,"l":235.01,"n":4,"o":235.01,"t":"2026-10-13T20:50:00Z","v":101,"vw":235.01},{"c":235,"h":235.4,"l":235,"n":3,"o":235.4,"t":"2026-10-13T21:05:00Z","v":200,"vw":235.206186},{"c":234.25,"h":235.3999,"l":234.25,"n":2,"o":235.3999,"t":"2026-10-13T21:20:00Z","v":84,"vw":234.82495},{"c":234.25,"h":234.25,"l":234.25,"n":3,"o":234.25,"t":"2026-10-13T21:45:00Z","v":81,"vw":234.25},{"c":235.08,"h":235.08,"l":235.08,"n":2,"o":235.08,"t":"2026-10-14T08:00:00Z","v":76,"vw":235.08},{"c":236,"h":236,"l":236,"n":1,"o":236,"t":"2026-10-14T10:20:00Z","v":500,"vw":236},{"c":235,"h":235,"l":235,"n":3,"o":235,"t":"2026-10-14T12:40:00Z","v":93,"vw":235},{"c":235.82,"h":235.82,"l":235.82,"n":2,"o":235.82,"t":"2026-10-14T13:20:00Z","v":71,"vw":235.82},{"c":237.35,"h":237.35,"l":236.39,"n":21,"o":236.39,"t":"2026-10-14T13:25:00Z","v":607,"vw":236.595606},{"c":237.185,"h":238.54,"l":236.6567,"n":604,"o":237.88,"t":"2026-10-14T13:30:00Z","v":65152,"vw":237.807614},{"c":237.6251,"h":238.19,"l":237.19,"n":424,"o":237.19,"t":"2026-10-14T13:35:00Z","v":18148,"vw":237.631291},{"c":238.25,"h":238.6411,"l":237.625,"n":382,"o":237.625,"t":"2026-10-14T13:40:00Z","v":19783,"vw":238.056829},{"c":237.875,"h":238.25,"l":237.615,"n":380,"o":238.08,"t":"2026-10-14T13:45:00Z","v":16277,"vw":237.845489},{"c":237.7244,"h":238.26,"l":237.51,"n":387,"o":237.86,"t":"2026-10-14T13:50:00Z","v":11015,"vw":237.934546},{"c":236.54,"h":237.79,"l":236.52,"n":562,"o":237.65,"t":"2026-10-14T13:55:00Z","v":14703,"vw":237.050263},{"c":236.59,"h":236.65,"l":236.36,"n":514,"o":236.475,"t":"2026-10-14T14:00:00Z","v":9242,"vw":236.487929},{"c":236.695,"h":237.175,"l":236.48,"n":409,"o":236.71,"t":"2026-10-14T14:05:00Z","v":7540,"vw":236.828687},{"c":236.28,"h":236.99,"l":236.09,"n":412,"o":236.7,"t":"2026-10-14T14:10:00Z","v":7310,"vw":236.497662},{"c":236.675,"h":236.82,"l":236.181,"n":410,"o":236.181,"t":"2026-10-14T14:15:00Z","v":6860,"vw":236.648541},{"c":236.5,"h":237.42,"l":236.5,"n":415,"o":236.68,"t":"2026-10-14T14:20:00Z","v":11421,"vw":237.096185},{"c":236.65,"h":236.85,"l":236.44,"n":358,"o":236.625,"t":"2026-10-14T14:25:00Z","v":8662,"vw":236.697266},{"c":237.0953,"h":237.0953,"l":236.69,"n":512,"o":236.72,"t":"2026-10-14T14:30:00Z","v":9099,"vw":236.929943},{"c":236.87,"h":237.19,"l":236.74,"n":383,"o":236.84,"t":"2026-10-14T14:35:00Z","v":6298,"vw":236.955399},{"c":236.525,"h":236.855,"l":236.35,"n":582,"o":236.855,"t":"2026-10-14T14:40:00Z","v":26066,"vw":236.53179},{"c":236.32,"h":236.62,"l":236.1678,"n":454,"o":236.37,"t":"2026-10-14T14:45:00Z","v":14903,"vw":236.481199},{"c":236.19,"h":236.5407,"l":236.17,"n":383,"o":236.335,"t":"2026-10-14T14:50:00Z","v":12899,"vw":236.359514},{"c":236.51,"h":236.695,"l":236.135,"n":414,"o":236.135,"t":"2026-10-14T14:55:00Z","v":15304,"vw":236.44204},{"c":236.51,"h":236.75,"l":236.47,"n":467,"o":236.555,"t":"2026-10-14T15:00:00Z","v":18046,"vw":236.5991},{"c":236.61,"h":236.665,"l":236.2908,"n":505,"o":236.41,"t":"2026-10-14T15:05:00Z","v":34317,"vw":236.515231},{"c":236.69,"h":236.84,"l":236.48,"n":343,"o":236.665,"t":"2026-10-14T15:10:00Z","v":5811,"vw":236.67324},{"c":236.6825,"h":236.87,"l":236.6,"n":392,"o":236.61,"t":"2026-10-14T15:15:00Z","v":9967,"vw":236.747484},{"c":237.235,"h":237.325,"l":236.41,"n":719,"o":236.68,"t":"2026-10-14T15:20:00Z","v":26129,"vw":236.842238},{"c":237.55,"h":237.6499,"l":236.99,"n":315,"o":237.23,"t":"2026-10-14T15:25:00Z","v":7890,"vw":237.213025},{"c":237.97,"h":238.055,"l":237.5,"n":356,"o":237.55,"t":"2026-10-14T15:30:00Z","v":11613,"vw":237.805191},{"c":237.72,"h":238,"l":237.55,"n":268,"o":238,"t":"2026-10-14T15:35:00Z","v":4907,"vw":237.705799},{"c":237.075,"h":237.755,"l":236.9801,"n":333,"o":237.755,"t":"2026-10-14T15:40:00Z","v":17891,"vw":237.214639},{"c":237.335,"h":237.335,"l":236.9,"n":321,"o":236.98,"t":"2026-10-14T15:45:00Z","v":13072,"vw":237.188542},{"c":237.69,"h":237.74,"l":237.26,"n":316,"o":237.34,"t":"2026-10-14T15:50:00Z","v":20994,"vw":237.409822},{"c":237.91,"h":237.9473,"l":237.56,"n":443,"o":237.75,"t":"2026-10-14T15:55:00Z","v":33845,"vw":237.782773},{"c":238.6333,"h":238.6333,"l":237.79,"n":842,"o":237.93,"t":"2026-10-14T16:00:00Z","v":40224,"vw":238.090456},{"c":238.4,"h":238.65,"l":238.3,"n":846,"o":238.6025,"t":"2026-10-14T16:05:00Z","v":60041,"vw":238.446521},{"c":238.065,"h":238.55,"l":238.06,"n":562,"o":238.33,"t":"2026-10-14T16:10:00Z","v":17135,"vw":238.317947},{"c":238.03,"h":238.3208,"l":237.82,"n":351,"o":238.0601,"t":"2026-10-14T16:15:00Z","v":10727,"vw":238.110533},{"c":238.44,"h":238.49,"l":237.985,"n":685,"o":237.985,"t":"2026-10-14T16:20:00Z","v":40484,"vw":238.254579},{"c":238.44,"h":238.67,"l":238.38,"n":947,"o":238.445,"t":"2026-10-14T16:25:00Z","v":44632,"vw":238.5131},{"c":238.62,"h":238.8801,"l":238.41,"n":1094,"o":238.45,"t":"2026-10-14T16:30:00Z","v":67390,"vw":238.634796},{"c":238.93,"h":239.13,"l":238.64,"n":498,"o":238.655,"t":"2026-10-14T16:35:00Z","v":13414,"vw":238.889721},{"c":238.68,"h":239.02,"l":238.68,"n":431,"o":238.87,"t":"2026-10-14T16:40:00Z","v":7755,"vw":238.826527},{"c":238.9,"h":239.12,"l":238.7,"n":362,"o":238.78,"t":"2026-10-14T16:45:00Z","v":9241,"vw":238.856292},{"c":238.805,"h":238.93,"l":238.41,"n":514,"o":238.93,"t":"2026-10-14T16:50:00Z","v":29979,"vw":238.663777},{"c":239.1,"h":239.1,"l":238.78,"n":855,"o":238.79,"t":"2026-10-14T16:55:00Z","v":44691,"vw":238.913858},{"c":238.35,"h":239.13,"l":238.345,"n":823,"o":239.085,"t":"2026-10-14T17:00:00Z","v":53157,"vw":238.690769},{"c":238.66,"h":238.78,"l":238.2801,"n":742,"o":238.46,"t":"2026-10-14T17:05:00Z","v":46337,"vw":238.52483},{"c":238.6475,"h":238.77,"l":238.37,"n":403,"o":238.66,"t":"2026-10-14T17:10:00Z","v":10696,"vw":238.558713},{"c":238.64,"h":238.82,"l":238.491,"n":330,"o":238.56,"t":"2026-10-14T17:15:00Z","v":7055,"vw":238.665091},{"c":238.47,"h":238.88,"l":238.35,"n":398,"o":238.77,"t":"2026-10-14T17:20:00Z","v":8367,"vw":238.735846},{"c":238.31,"h":238.565,"l":238.31,"n":372,"o":238.47,"t":"2026-10-14T17:25:00Z","v":12942,"vw":238.480296},{"c":238.25,"h":238.41,"l":238.2,"n":640,"o":238.31,"t":"2026-10-14T17:30:00Z","v":35329,"vw":238.312363},{"c":238.44,"h":238.485,"l":238.13,"n":520,"o":238.28,"t":"2026-10-14T17:35:00Z","v":16184,"vw":238.281887},{"c":238.64,"h":238.83,"l":238.42,"n":879,"o":238.445,"t":"2026-10-14T17:40:00Z","v":65511,"vw":238.584454},{"c":237.855,"h":238.64,"l":237.83,"n":695,"o":238.53,"t":"2026-10-14T17:45:00Z","v":27826,"vw":238.340415},{"c":237.66,"h":237.92,"l":237.65,"n":526,"o":237.845,"t":"2026-10-14T17:50:00Z","v":11080,"vw":237.806511},{"c":237.585,"h":237.81,"l":237.485,"n":340,"o":237.715,"t":"2026-10-14T17:55:00Z","v":7587,"vw":237.634086},{"c":237.59,"h":237.67,"l":237.0408,"n":674,"o":237.595,"t":"2026-10-14T18:00:00Z","v":18496,"vw":237.382221},{"c":237.35,"h":237.5775,"l":237.31,"n":302,"o":237.55,"t":"2026-10-14T18:05:00Z","v":5305,"vw":237.406993},{"c":237.81,"h":237.87,"l":237.395,"n":429,"o":237.42,"t":"2026-10-14T18:10:00Z","v":8605,"vw":237.615224},{"c":237.785,"h":237.99,"l":237.72,"n":320,"o":237.9,"t":"2026-10-14T18:15:00Z","v":6007,"vw":237.810866},{"c":237.67,"h":237.79,"l":237.665,"n":360,"o":237.7301,"t":"2026-10-14T18:20:00Z","v":7612,"vw":237.727646},{"c":237.925,"h":237.95,"l":237.515,"n":509,"o":237.67,"t":"2026-10-14T18:25:00Z","v":11116,"vw":237.711626},{"c":238.16,"h":238.17,"l":237.78,"n":516,"o":237.93,"t":"2026-10-14T18:30:00Z","v":11172,"vw":237.97411},{"c":238.175,"h":238.3294,"l":238.15,"n":372,"o":238.195,"t":"2026-10-14T18:35:00Z","v":10828,"vw":238.241494},{"c":238.3,"h":238.3,"l":237.99,"n":552,"o":238.175,"t":"2026-10-14T18:40:00Z","v":18167,"vw":238.125993},{"c":238.02,"h":238.305,"l":237.95,"n":498,"o":238.3,"t":"2026-10-14T18:45:00Z","v":15723,"vw":238.081483},{"c":238.38,"h":238.565,"l":238.09,"n":504,"o":238.09,"t":"2026-10-14T18:50:00Z","v":15694,"vw":238.349574},{"c":238.96,"h":238.96,"l":238.38,"n":528,"o":238.38,"t":"2026-10-14T18:55:00Z","v":13522,"vw":238.654861},{"c":238.73,"h":239.33,"l":238.58,"n":622,"o":239.045,"t":"2026-10-14T19:00:00Z","v":20135,"vw":238.95192},{"c":238.8,"h":239.025,"l":238.67,"n":651,"o":238.81,"t":"2026-10-14T19:05:00Z","v":27629,"vw":238.874459},{"c":238.42,"h":239,"l":238.42,"n":700,"o":238.79,"t":"2026-10-14T19:10:00Z","v":33942,"vw":238.868961},{"c":238.2297,"h":238.4898,"l":238.17,"n":604,"o":238.4664,"t":"2026-10-14T19:15:00Z","v":14947,"vw":238.331438},{"c":238.125,"h":238.25,"l":237.81,"n":623,"o":238.165,"t":"2026-10-14T19:20:00Z","v":13751,"vw":238.051724},{"c":237.9599,"h":238.119,"l":237.74,"n":606,"o":238.115,"t":"2026-10-14T19:25:00Z","v":14021,"vw":237.89118},{"c":238.55,"h":238.665,"l":237.905,"n":777,"o":237.91,"t":"2026-10-14T19:30:00Z","v":21369,"vw":238.209734},{"c":238.675,"h":238.7,"l":238.45,"n":614,"o":238.57,"t":"2026-10-14T19:35:00Z","v":13098,"vw":238.580981},{"c":239.13,"h":239.13,"l":238.6763,"n":796,"o":238.6763,"t":"2026-10-14T19:40:00Z","v":15379,"vw":238.891167},{"c":239.21,"h":239.36,"l":238.87,"n":1096,"o":239.07,"t":"2026-10-14T19:45:00Z","v":33920,"vw":239.078666},{"c":238.425,"h":239.44,"l":238.3421,"n":1804,"o":239.17,"t":"2026-10-14T19:50:00Z","v":70490,"vw":238.643489},{"c":237.5,"h":238.64,"l":237.405,"n":7499,"o":238.45,"t":"2026-10-14T19:55:00Z","v":386667,"vw":237.804567},{"c":237.5,"h":237.5,"l":237.48,"n":87,"o":237.48,"t":"2026-10-14T20:00:00Z","v":438134,"vw":237.499983},{"c":240,"h":240,"l":240,"n":3,"o":240,"t":"2026-10-14T20:15:00Z","v":87,"vw":240},{"c":238.3,"h":238.3,"l":238.3,"n":2,"o":238.3,"t":"2026-10-14T20:45:00Z","v":50,"vw":238.3},{"c":239.8672,"h":239.8672,"l":239.8672,"n":1,"o":239.8672,"t":"2026-10-14T21:40:00Z","v":150,"vw":239.8672},{"c":236.2347,"h":236.2347,"l":236.2347,"n":1,"o":236.2347,"t":"2026-10-14T21:45:00Z","v":150,"vw":236.2347},{"c":236.5,"h":236.63,"l":236.5,"n":94,"o":236.63,"t":"2026-10-14T21:50:00Z","v":1203,"vw":236.51942},{"c":237.5,"h":237.5,"l":237.5,"n":1,"o":237.5,"t":"2026-10-14T22:00:00Z","v":50,"vw":237.5},{"c":237.5,"h":237.5,"l":237.5,"n":4,"o":237.5,"t":"2026-10-14T22:25:00Z","v":780,"vw":237.5},{"c":236.87,"h":236.87,"l":236.87,"n":1,"o":236.87,"t":"2026-10-14T23:20:00Z","v":40,"vw":236.87},{"c":239.22,"h":239.22,"l":239.22,"n":2,"o":239.22,"t":"2026-10-15T08:05:00Z","v":66,"vw":239.22},{"c":240.5,"h":240.5,"l":240.5,"n":1,"o":240.5,"t":"2026-10-15T10:35:00Z","v":100,"vw":240.5},{"c":239.97,"h":240.07,"l":239.97,"n":15,"o":240,"t":"2026-10-15T11:00:00Z","v":370,"vw":240.004328},{"c":239.8195,"h":239.8195,"l":239.8195,"n":4,"o":239.8195,"t":"2026-10-15T11:05:00Z","v":122,"vw":239.8195},{"c":239.65,"h":239.65,"l":239.65,"n":6,"o":239.65,"t":"2026-10-15T11:15:00Z","v":113,"vw":239.65},{"c":239.97,"h":240.49,"l":239.97,"n":9,"o":240.49,"t":"2026-10-15T11:20:00Z","v":385,"vw":240.348923},{"c":239.67,"h":239.67,"l":239.67,"n":4,"o":239.67,"t":"2026-10-15T11:30:00Z","v":108,"vw":239.67},{"c":240.01,"h":240.01,"l":240.01,"n":3,"o":240.01,"t":"2026-10-15T11:55:00Z","v":43,"vw":240.01},{"c":239.9,"h":239.9,"l":239.9,"n":1,"o":239.9,"t":"2026-10-15T12:00:00Z","v":58,"vw":239.9},{"c":240,"h":240,"l":239.87,"n":7,"o":239.87,"t":"2026-10-15T12:05:00Z","v":287,"vw":239.910377},{"c":239.51,"h":239.66,"l":239.51,"n":13,"o":239.66,"t":"2026-10-15T12:10:00Z","v":278,"vw":239.6175},{"c":240.82,"h":240.82,"l":240.4297,"n":11,"o":240.4297,"t":"2026-10-15T12:15:00Z","v":607,"vw":240.52171},{"c":240.63,"h":240.63,"l":240.63,"n":2,"o":240.63,"t":"2026-10-15T12:30:00Z","v":161,"vw":240.63},{"c":240.68,"h":240.68,"l":240.68,"n":2,"o":240.68,"t":"2026-10-15T12:35:00Z","v":129,"vw":240.68},{"c":240.48,"h":240.5,"l":239.61,"n":3,"o":239.61,"t":"2026-10-15T12:45:00Z","v":236,"vw":240.328898},{"c":240.3,"h":240.48,"l":240.3,"n":6,"o":240.48,"t":"2026-10-15T12:50:00Z","v":506,"vw":240.336},{"c":239,"h":239,"l":239,"n":1,"o":239,"t":"2026-10-15T12:55:00Z","v":100,"vw":239},{"c":240.48,"h":240.48,"l":240,"n":7,"o":240,"t":"2026-10-15T13:15:00Z","v":422,"vw":240.110769},{"c":240.68,"h":240.68,"l":240.65,"n":3,"o":240.65,"t":"2026-10-15T13:20:00Z","v":500,"vw":240.6667},{"c":240.84,"h":240.84,"l":240.68,"n":13,"o":240.68,"t":"2026-10-15T13:25:00Z","v":382,"vw":240.72},{"c":240.44,"h":242.2,"l":239.66,"n":824,"o":241.48,"t":"2026-10-15T13:30:00Z","v":103376,"vw":240.952812},{"c":240.41,"h":240.75,"l":239.07,"n":405,"o":239.9101,"t":"2026-10-15T13:35:00Z","v":14958,"vw":239.889349},{"c":241,"h":241.25,"l":240.245,"n":712,"o":240.38,"t":"2026-10-15T13:40:00Z","v":22333,"vw":240.853794},{"c":241.145,"h":242.07,"l":240.4,"n":807,"o":240.8446,"t":"2026-10-15T13:45:00Z","v":34193,"vw":241.192149},{"c":239.92,"h":241.1675,"l":239.77,"n":965,"o":241.03,"t":"2026-10-15T13:50:00Z","v":38862,"vw":240.36868},{"c":239.605,"h":239.83,"l":238.88,"n":946,"o":239.7875,"t":"2026-10-15T13:55:00Z","v":49352,"vw":239.291097},{"c":240.3,"h":240.515,"l":239.21,"n":831,"o":239.51,"t":"2026-10-15T14:00:00Z","v":29051,"vw":239.878348},{"c":240.91,"h":241.02,"l":240.09,"n":588,"o":240.19,"t":"2026-10-15T14:05:00Z","v":19613,"vw":240.31955},{"c":241.795,"h":241.795,"l":240.7,"n":676,"o":240.7,"t":"2026-10-15T14:10:00Z","v":34521,"vw":241.273122},{"c":241.1301,"h":242.05,"l":241.02,"n":750,"o":241.814398,"t":"2026-10-15T14:15:00Z","v":49946,"vw":241.549794},{"c":240.71,"h":241.16,"l":240.71,"n":514,"o":241.13,"t":"2026-10-15T14:20:00Z","v":45631,"vw":240.949527},{"c":240.25,"h":240.805,"l":240.1201,"n":458,"o":240.805,"t":"2026-10-15T14:25:00Z","v":11033,"vw":240.431756},{"c":240.72,"h":241.09,"l":240.36,"n":545,"o":240.45,"t":"2026-10-15T14:30:00Z","v":13251,"vw":240.739595},{"c":241.16,"h":241.4,"l":240.765,"n":1021,"o":240.765,"t":"2026-10-15T14:35:00Z","v":75017,"vw":241.190124},{"c":240.48,"h":241.18,"l":240.48,"n":478,"o":241.18,"t":"2026-10-15T14:40:00Z","v":10302,"vw":240.83617},{"c":240.4425,"h":240.52,"l":240.16,"n":404,"o":240.4725,"t":"2026-10-15T14:45:00Z","v":24211,"vw":240.280085},{"c":240.435,"h":240.84,"l":240.355,"n":354,"o":240.44,"t":"2026-10-15T14:50:00Z","v":7394,"vw":240.567963},{"c":240.46,"h":240.78,"l":240.21,"n":404,"o":240.54,"t":"2026-10-15T14:55:00Z","v":7143,"vw":240.462613},{"c":240.99,"h":241.08,"l":240.43,"n":889,"o":240.46,"t":"2026-10-15T15:00:00Z","v":90340,"vw":240.81007},{"c":240.6825,"h":241.01,"l":240.41,"n":506,"o":240.99,"t":"2026-10-15T15:05:00Z","v":10415,"vw":240.65346},{"c":240.41,"h":241.0713,"l":240.36,"n":386,"o":240.74,"t":"2026-10-15T15:10:00Z","v":8404,"vw":240.772361},{"c":240.14,"h":240.6977,"l":240.14,"n":393,"o":240.4421,"t":"2026-10-15T15:15:00Z","v":7220,"vw":240.463551},{"c":240.22,"h":240.26,"l":239.945,"n":539,"o":240.175,"t":"2026-10-15T15:20:00Z","v":24141,"vw":240.090858},{"c":239.955,"h":240.225,"l":239.85,"n":467,"o":240.225,"t":"2026-10-15T15:25:00Z","v":11809,"vw":240.039575},{"c":240,"h":240.11,"l":239.65,"n":599,"o":240.005,"t":"2026-10-15T15:30:00Z","v":29619,"vw":239.944772},{"c":239.865,"h":240.11,"l":239.85,"n":345,"o":240,"t":"2026-10-15T15:35:00Z","v":7944,"vw":239.932296},{"c":240.95,"h":240.95,"l":239.905,"n":760,"o":239.905,"t":"2026-10-15T15:40:00Z","v":83730,"vw":240.285322},{"c":240.49,"h":240.92,"l":240.49,"n":748,"o":240.92,"t":"2026-10-15T15:45:00Z","v":49562,"vw":240.718739},{"c":240,"h":240.54,"l":240,"n":608,"o":240.5,"t":"2026-10-15T15:50:00Z","v":35440,"vw":240.265121},{"c":239.56,"h":240.01,"l":239.56,"n":335,"o":239.99,"t":"2026-10-15T15:55:00Z","v":4240,"vw":239.90833},{"c":239.485,"h":239.64,"l":239.19,"n":502,"o":239.64,"t":"2026-10-15T16:00:00Z","v":11098,"vw":239.419563},{"c":239.6,"h":239.64,"l":239.24,"n":422,"o":239.485,"t":"2026-10-15T16:05:00Z","v":8263,"vw":239.450994},{"c":239.49,"h":239.9399,"l":239.3901,"n":333,"o":239.69,"t":"2026-10-15T16:10:00Z","v":7750,"vw":239.576208},{"c":239.625,"h":239.67,"l":239.39,"n":247,"o":239.49,"t":"2026-10-15T16:15:00Z","v":3729,"vw":239.577078},{"c":240.08,"h":240.08,"l":239.5412,"n":359,"o":239.73,"t":"2026-10-15T16:20:00Z","v":10609,"vw":239.688319},{"c":240.385,"h":240.4,"l":240.07,"n":282,"o":240.11,"t":"2026-10-15T16:25:00Z","v":5556,"vw":240.19857},{"c":240.305,"h":240.3633,"l":240.11,"n":327,"o":240.29,"t":"2026-10-15T16:30:00Z","v":8719,"vw":240.206904},{"c":240.54,"h":240.54,"l":240.245,"n":265,"o":240.245,"t":"2026-10-15T16:35:00Z","v":5698,"vw":240.427834},{"c":240.5051,"h":240.585,"l":240.285,"n":238,"o":240.500763,"t":"2026-10-15T16:40:00Z","v":5779,"vw":240.396766},{"c":240.0075,"h":240.51,"l":239.97,"n":333,"o":240.505,"t":"2026-10-15T16:45:00Z","v":7470,"vw":240.157501},{"c":239.985,"h":240.215,"l":239.945,"n":271,"o":240.005,"t":"2026-10-15T16:50:00Z","v":5488,"vw":240.102623},{"c":240.44,"h":240.45,"l":240.015,"n":308,"o":240.015,"t":"2026-10-15T16:55:00Z","v":7298,"vw":240.21888},{"c":240.145,"h":240.47,"l":240.06,"n":297,"o":240.44,"t":"2026-10-15T17:00:00Z","v":7901,"vw":240.243193},{"c":240.24,"h":240.285,"l":240.14,"n":188,"o":240.14,"t":"2026-10-15T17:05:00Z","v":3468,"vw":240.221125},{"c":240.42,"h":240.46,"l":240.25,"n":262,"o":240.32,"t":"2026-10-15T17:10:00Z","v":4886,"vw":240.389931},{"c":240.22,"h":240.495,"l":240.1,"n":310,"o":240.44,"t":"2026-10-15T17:15:00Z","v":5939,"vw":240.279644},{"c":240.285,"h":240.285,"l":240.1401,"n":207,"o":240.22,"t":"2026-10-15T17:20:00Z","v":2398,"vw":240.228076},{"c":239.9,"h":240.3,"l":239.64,"n":495,"o":240.295,"t":"2026-10-15T17:25:00Z","v":27789,"vw":239.904231},{"c":239.75,"h":240,"l":239.66,"n":412,"o":239.935,"t":"2026-10-15T17:30:00Z","v":12800,"vw":239.826315},{"c":239.6938,"h":239.81,"l":239.44,"n":376,"o":239.74,"t":"2026-10-15T17:35:00Z","v":10229,"vw":239.62238},{"c":239.83,"h":240.16,"l":239.82,"n":395,"o":239.845,"t":"2026-10-15T17:40:00Z","v":25753,"vw":239.926595},{"c":240.215,"h":240.3499,"l":239.58,"n":376,"o":239.75,"t":"2026-10-15T17:45:00Z","v":10800,"vw":239.841179},{"c":240.685,"h":240.76,"l":240.13,"n":316,"o":240.215,"t":"2026-10-15T17:50:00Z","v":9591,"vw":240.548467},{"c":240.34,"h":240.8295,"l":240.29,"n":356,"o":240.705,"t":"2026-10-15T17:55:00Z","v":7247,"vw":240.597998},{"c":240.58,"h":240.66,"l":240.2,"n":309,"o":240.29,"t":"2026-10-15T18:00:00Z","v":9540,"vw":240.442739},{"c":240.48,"h":240.67,"l":240.3,"n":362,"o":240.575,"t":"2026-10-15T18:05:00Z","v":9902,"vw":240.471486},{"c":240.095,"h":240.4,"l":239.98,"n":281,"o":240.39,"t":"2026-10-15T18:10:00Z","v":9300,"vw":240.225475},{"c":240.13,"h":240.5271,"l":240,"n":470,"o":240.095,"t":"2026-10-15T18:15:00Z","v":12205,"vw":240.204841},{"c":240.59,"h":240.775,"l":239.98,"n":311,"o":240,"t":"2026-10-15T18:20:00Z","v":6351,"vw":240.424622},{"c":240.97,"h":241.29,"l":240.56,"n":442,"o":240.59,"t":"2026-10-15T18:25:00Z","v":9598,"vw":241.050619},{"c":241.23,"h":241.34,"l":240.99,"n":443,"o":241.1,"t":"2026-10-15T18:30:00Z","v":7877,"vw":241.159834},{"c":241.325,"h":241.7,"l":241.11,"n":499,"o":241.19,"t":"2026-10-15T18:35:00Z","v":24848,"vw":241.399282},{"c":241.275,"h":241.3275,"l":241.2,"n":297,"o":241.305,"t":"2026-10-15T18:40:00Z","v":6746,"vw":241.274647},{"c":241.18,"h":241.74,"l":241.07,"n":531,"o":241.28,"t":"2026-10-15T18:45:00Z","v":16608,"vw":241.457934},{"c":241.31,"h":241.4001,"l":241.15,"n":391,"o":241.18,"t":"2026-10-15T18:50:00Z","v":7866,"vw":241.29639},{"c":241.17,"h":241.3751,"l":240.94,"n":515,"o":241.375,"t":"2026-10-15T18:55:00Z","v":10389,"vw":241.11106},{"c":241.21,"h":241.3,"l":241.12,"n":363,"o":241.13,"t":"2026-10-15T19:00:00Z","v":6878,"vw":241.228754},{"c":241.6,"h":241.62,"l":241.175,"n":437,"o":241.175,"t":"2026-10-15T19:05:00Z","v":13715,"vw":241.401099},{"c":241.63,"h":241.765,"l":241.49,"n":517,"o":241.68,"t":"2026-10-15T19:10:00Z","v":8769,"vw":241.603588},{"c":241.42,"h":241.7,"l":241.27,"n":466,"o":241.675,"t":"2026-10-15T19:15:00Z","v":9268,"vw":241.487015},{"c":241.49,"h":241.61,"l":241.2601,"n":621,"o":241.45,"t":"2026-10-15T19:20:00Z","v":14877,"vw":241.435997},{"c":241.36,"h":241.475,"l":241.19,"n":653,"o":241.42,"t":"2026-10-15T19:25:00Z","v":13865,"vw":241.331923},{"c":241.775,"h":241.8,"l":241.4,"n":689,"o":241.4,"t":"2026-10-15T19:30:00Z","v":14111,"vw":241.59136},{"c":241.39,"h":241.97,"l":241.3,"n":1106,"o":241.88,"t":"2026-10-15T19:35:00Z","v":139291,"vw":241.620655},{"c":241.5,"h":241.5899,"l":241.11,"n":998,"o":241.43,"t":"2026-10-15T19:40:00Z","v":33277,"vw":241.339877},{"c":241.25,"h":241.92,"l":241.12,"n":1067,"o":241.52,"t":"2026-10-15T19:45:00Z","v":45117,"vw":241.446342},{"c":241.72,"h":241.79,"l":241.1,"n":2241,"o":241.28,"t":"2026-10-15T19:50:00Z","v":128967,"vw":241.503704},{"c":240.31,"h":242.03,"l":240.1,"n":11648,"o":241.72,"t":"2026-10-15T19:55:00Z","v":808631,"vw":241.037281},{"c":240.5,"h":240.5,"l":240.11,"n":94,"o":240.15,"t":"2026-10-15T20:00:00Z","v":419170,"vw":240.497924},{"c":241,"h":241,"l":241,"n":4,"o":241,"t":"2026-10-15T20:15:00Z","v":113,"vw":241},{"c":241.9354,"h":241.9354,"l":241.9354,"n":1,"o":241.9354,"t":"2026-10-15T21:00:00Z","v":100,"vw":241.9354},{"c":241,"h":241.09,"l":241,"n":19,"o":241.09,"t":"2026-10-15T23:30:00Z","v":344,"vw":241.05829},{"c":241,"h":241,"l":240.56,"n":6,"o":240.56,"t":"2026-10-16T08:00:00Z","v":177,"vw":240.766076},{"c":244,"h":244,"l":244,"n":1,"o":244,"t":"2026-10-16T08:50:00Z","v":50,"vw":244},{"c":242.12,"h":242.12,"l":242.12,"n":5,"o":242.12,"t":"2026-10-16T11:05:00Z","v":81,"vw":242.12},{"c":242.25,"h":242.25,"l":242.25,"n":2,"o":242.25,"t":"2026-10-16T11:20:00Z","v":79,"vw":242.25},{"c":242.23,"h":242.23,"l":242.23,"n":3,"o":242.23,"t":"2026-10-16T11:35:00Z","v":44,"vw":242.23},{"c":242,"h":242,"l":242,"n":7,"o":242,"t":"2026-10-16T11:40:00Z","v":106,"vw":242},{"c":242.51,"h":243.97,"l":242.51,"n":29,"o":243.97,"t":"2026-10-16T11:45:00Z","v":456,"vw":243.204546},{"c":242.55,"h":242.55,"l":242.55,"n":3,"o":242.55,"t":"2026-10-16T11:50:00Z","v":109,"vw":242.55},{"c":242.99,"h":242.99,"l":242.99,"n":5,"o":242.99,"t":"2026-10-16T12:15:00Z","v":73,"vw":242.99},{"c":242.5,"h":242.5,"l":242.5,"n":2,"o":242.5,"t":"2026-10-16T12:20:00Z","v":46,"vw":242.5},{"c":242.57,"h":242.57,"l":242.57,"n":8,"o":242.57,"t":"2026-10-16T12:30:00Z","v":100,"vw":242.57},{"c":242.55,"h":242.55,"l":242.55,"n":4,"o":242.55,"t":"2026-10-16T12:35:00Z","v":96,"vw":242.55},{"c":242.32,"h":243.98,"l":242.01,"n":694,"o":243.54,"t":"2026-10-16T13:30:00Z","v":90006,"vw":243.29702},{"c":243.8099,"h":243.8099,"l":242.21,"n":660,"o":242.21,"t":"2026-10-16T13:35:00Z","v":27380,"vw":243.206156},{"c":244.86,"h":245.25,"l":243.28,"n":569,"o":243.9899,"t":"2026-10-16T13:40:00Z","v":16374,"vw":244.426474},{"c":244.78,"h":245.2,"l":244.28,"n":460,"o":244.97,"t":"2026-10-16T13:45:00Z","v":17728,"vw":244.675345},{"c":244.69,"h":245.025,"l":244.32,"n":948,"o":244.925,"t":"2026-10-16T13:50:00Z","v":70310,"vw":244.768983},{"c":244.74,"h":245.34,"l":244.74,"n":1374,"o":244.87,"t":"2026-10-16T13:55:00Z","v":104975,"vw":244.966257},{"c":244.71,"h":245.125,"l":244.56,"n":1478,"o":244.775,"t":"2026-10-16T14:00:00Z","v":105961,"vw":244.915336},{"c":244.295,"h":244.81,"l":244.1,"n":1426,"o":244.73,"t":"2026-10-16T14:05:00Z","v":112842,"vw":244.613465},{"c":243.74,"h":244.595,"l":243.62,"n":1235,"o":244.295,"t":"2026-10-16T14:10:00Z","v":71583,"vw":244.376185},{"c":243.955,"h":244.28,"l":243.76,"n":478,"o":243.82,"t":"2026-10-16T14:15:00Z","v":13946,"vw":243.951961},{"c":244.5799,"h":244.94,"l":243.82,"n":480,"o":243.95,"t":"2026-10-16T14:20:00Z","v":8536,"vw":244.457738},{"c":245.05,"h":245.24,"l":244.4,"n":347,"o":244.4,"t":"2026-10-16T14:25:00Z","v":6311,"vw":244.8998},{"c":244.325,"h":245.4599,"l":243.79,"n":721,"o":244.98,"t":"2026-10-16T14:30:00Z","v":30486,"vw":244.940562},{"c":244.57,"h":244.57,"l":243.9,"n":726,"o":244.21,"t":"2026-10-16T14:35:00Z","v":53760,"vw":244.098959},{"c":244.26,"h":244.64,"l":244.1886,"n":606,"o":244.47,"t":"2026-10-16T14:40:00Z","v":35263,"vw":244.434649},{"c":244.84,"h":244.84,"l":244.275,"n":880,"o":244.31,"t":"2026-10-16T14:45:00Z","v":54166,"vw":244.545743},{"c":244.69,"h":244.89,"l":244.52,"n":533,"o":244.84,"t":"2026-10-16T14:50:00Z","v":21416,"vw":244.748765},{"c":244.455,"h":244.78,"l":244.33,"n":783,"o":244.705,"t":"2026-10-16T14:55:00Z","v":50814,"vw":244.556579},{"c":244.585,"h":245,"l":244.41,"n":1529,"o":244.4649,"t":"2026-10-16T15:00:00Z","v":127789,"vw":244.679905},{"c":243.96,"h":244.59,"l":243.96,"n":1074,"o":244.49,"t":"2026-10-16T15:05:00Z","v":71110,"vw":244.40709},{"c":243.585,"h":244.1,"l":243.5,"n":642,"o":244.03,"t":"2026-10-16T15:10:00Z","v":17474,"vw":243.653677},{"c":244.3099,"h":244.3099,"l":243.5875,"n":369,"o":243.62,"t":"2026-10-16T15:15:00Z","v":10834,"vw":243.828013},{"c":243.39,"h":244.44,"l":243.39,"n":489,"o":244.0775,"t":"2026-10-16T15:20:00Z","v":10213,"vw":244.006964},{"c":243.48,"h":243.73,"l":243.3,"n":390,"o":243.48,"t":"2026-10-16T15:25:00Z","v":9609,"vw":243.480761},{"c":243.515,"h":243.595,"l":243.265,"n":379,"o":243.3787,"t":"2026-10-16T15:30:00Z","v":7185,"vw":243.425124},{"c":243.52,"h":243.7,"l":243.35,"n":411,"o":243.56,"t":"2026-10-16T15:35:00Z","v":9227,"vw":243.528293},{"c":243.47,"h":243.65,"l":243.375,"n":273,"o":243.52,"t":"2026-10-16T15:40:00Z","v":4583,"vw":243.498906},{"c":244.729,"h":245.01,"l":243.3701,"n":937,"o":243.55,"t":"2026-10-16T15:45:00Z","v":37950,"vw":244.235341},{"c":244.47,"h":245,"l":244.47,"n":492,"o":244.84,"t":"2026-10-16T15:50:00Z","v":24445,"vw":244.872537},{"c":243.405,"h":244.57,"l":243.265,"n":551,"o":244.43,"t":"2026-10-16T15:55:00Z","v":24793,"vw":243.98077},{"c":243.41,"h":243.88,"l":242.92,"n":774,"o":243.38,"t":"2026-10-16T16:00:00Z","v":37425,"vw":243.578111},{"c":243.79,"h":243.95,"l":243.35,"n":438,"o":243.46,"t":"2026-10-16T16:05:00Z","v":21114,"vw":243.499142},{"c":244.05,"h":244.36,"l":243.84,"n":746,"o":243.84,"t":"2026-10-16T16:10:00Z","v":86068,"vw":244.032},{"c":243.915,"h":244.08,"l":243.86,"n":388,"o":244.05,"t":"2026-10-16T16:15:00Z","v":17356,"vw":244.001277},{"c":243.9625,"h":244.38,"l":243.91,"n":400,"o":243.92,"t":"2026-10-16T16:20:00Z","v":14545,"vw":244.066327},{"c":243.75,"h":243.97,"l":243.64,"n":322,"o":243.92,"t":"2026-10-16T16:25:00Z","v":8816,"vw":243.837024},{"c":243.74,"h":243.88,"l":243.58,"n":367,"o":243.65,"t":"2026-10-16T16:30:00Z","v":15673,"vw":243.716059},{"c":243.74,"h":243.99,"l":243.711,"n":402,"o":243.74,"t":"2026-10-16T16:35:00Z","v":10822,"vw":243.873629},{"c":243.83,"h":243.84,"l":243.6,"n":417,"o":243.79,"t":"2026-10-16T16:40:00Z","v":14310,"vw":243.757541},{"c":243.83,"h":244.29,"l":243.71,"n":470,"o":243.77,"t":"2026-10-16T16:45:00Z","v":18077,"vw":243.898664},{"c":243.86,"h":243.98,"l":243.75,"n":380,"o":243.87,"t":"2026-10-16T16:50:00Z","v":15524,"vw":243.846408},{"c":243.89,"h":244.04,"l":243.7,"n":412,"o":243.94,"t":"2026-10-16T16:55:00Z","v":11916,"vw":243.853374},{"c":243.5016,"h":243.71,"l":243.46,"n":376,"o":243.69,"t":"2026-10-16T17:00:00Z","v":9524,"vw":243.603825},{"c":244.08,"h":244.08,"l":243.41,"n":548,"o":243.42,"t":"2026-10-16T17:05:00Z","v":15246,"vw":243.642554},{"c":243.89,"h":244.45,"l":243.89,"n":327,"o":244.08,"t":"2026-10-16T17:10:00Z","v":6056,"vw":244.106886},{"c":243.7,"h":243.97,"l":243.56,"n":397,"o":243.84,"t":"2026-10-16T17:15:00Z","v":15733,"vw":243.700949},{"c":243.765,"h":243.83,"l":243.31,"n":493,"o":243.66,"t":"2026-10-16T17:20:00Z","v":22275,"vw":243.662787},{"c":243.81,"h":243.95,"l":243.72,"n":344,"o":243.81,"t":"2026-10-16T17:25:00Z","v":12831,"vw":243.841579},{"c":244.06,"h":244.16,"l":243.76,"n":504,"o":243.76,"t":"2026-10-16T17:30:00Z","v":23874,"vw":244.040581},{"c":244.385,"h":244.45,"l":243.96,"n":1393,"o":244.01,"t":"2026-10-16T17:35:00Z","v":97284,"vw":244.156209},{"c":244.87,"h":244.87,"l":244.235,"n":1412,"o":244.385,"t":"2026-10-16T17:40:00Z","v":71280,"vw":244.491586},{"c":244.76,"h":245.11,"l":244.62,"n":438,"o":244.92,"t":"2026-10-16T17:45:00Z","v":9358,"vw":244.857891},{"c":244.72,"h":244.91,"l":244.72,"n":491,"o":244.7575,"t":"2026-10-16T17:50:00Z","v":13984,"vw":244.798857},{"c":244.67,"h":245.09,"l":244.4,"n":893,"o":244.69,"t":"2026-10-16T17:55:00Z","v":34905,"vw":244.750281},{"c":244.96,"h":245.2,"l":244.66,"n":664,"o":244.74,"t":"2026-10-16T18:00:00Z","v":21776,"vw":244.96625},{"c":244.83,"h":245.2,"l":244.35,"n":739,"o":244.97,"t":"2026-10-16T18:05:00Z","v":26716,"vw":244.709186},{"c":245.01,"h":245.345,"l":244.7728,"n":503,"o":244.7728,"t":"2026-10-16T18:10:00Z","v":15405,"vw":245.081554},{"c":245.14,"h":245.5,"l":245,"n":539,"o":245.01,"t":"2026-10-16T18:15:00Z","v":15465,"vw":245.225313},{"c":245.2125,"h":245.61,"l":245,"n":1007,"o":245.15,"t":"2026-10-16T18:20:00Z","v":90580,"vw":245.21128},{"c":244.905,"h":245.215,"l":244.64,"n":454,"o":245.12,"t":"2026-10-16T18:25:00Z","v":19772,"vw":244.814271},{"c":244.84,"h":245.065,"l":244.63,"n":474,"o":244.905,"t":"2026-10-16T18:30:00Z","v":13796,"vw":244.846367},{"c":245.12,"h":245.13,"l":244.65,"n":436,"o":244.91,"t":"2026-10-16T18:35:00Z","v":17562,"vw":244.898326},{"c":244.975,"h":245.215,"l":244.8,"n":425,"o":245.14,"t":"2026-10-16T18:40:00Z","v":10451,"vw":245.009551},{"c":245.51,"h":245.85,"l":244.9107,"n":655,"o":245.06,"t":"2026-10-16T18:45:00Z","v":67827,"vw":245.353321},{"c":245.21,"h":245.54,"l":245.21,"n":441,"o":245.51,"t":"2026-10-16T18:50:00Z","v":13916,"vw":245.428374},{"c":245.445,"h":245.93,"l":245.15,"n":600,"o":245.15,"t":"2026-10-16T18:55:00Z","v":16546,"vw":245.644345},{"c":245.14,"h":245.6,"l":244.98,"n":639,"o":245.32,"t":"2026-10-16T19:00:00Z","v":19333,"vw":245.29117},{"c":244.9,"h":245.27,"l":244.73,"n":569,"o":245.1925,"t":"2026-10-16T19:05:00Z","v":17539,"vw":245.039681},{"c":245.49,"h":245.52,"l":244.73,"n":743,"o":244.86,"t":"2026-10-16T19:10:00Z","v":17859,"vw":245.129638},{"c":245.39,"h":245.54,"l":245.09,"n":670,"o":245.49,"t":"2026-10-16T19:15:00Z","v":18245,"vw":245.346453},{"c":245.45,"h":245.6,"l":245.03,"n":847,"o":245.43,"t":"2026-10-16T19:20:00Z","v":29566,"vw":245.329158},{"c":245.41,"h":245.5,"l":245.155,"n":621,"o":245.45,"t":"2026-10-16T19:25:00Z","v":17671,"vw":245.340693},{"c":246.08,"h":246.1,"l":245.47,"n":1584,"o":245.47,"t":"2026-10-16T19:30:00Z","v":75473,"vw":245.762132},{"c":246.35,"h":246.54,"l":246.09,"n":1033,"o":246.1,"t":"2026-10-16T19:35:00Z","v":28795,"vw":246.262737},{"c":246.27,"h":246.62,"l":246.175,"n":1774,"o":246.38,"t":"2026-10-16T19:40:00Z","v":54231,"vw":246.445323},{"c":246.78,"h":246.815,"l":246.29,"n":1678,"o":246.29,"t":"2026-10-16T19:45:00Z","v":50165,"vw":246.682271},{"c":247.63,"h":247.895,"l":246.78,"n":2668,"o":246.78,"t":"2026-10-16T19:50:00Z","v":83115,"vw":247.484124},{"c":248.49,"h":248.63,"l":247.47,"n":7677,"o":247.61,"t":"2026-10-16T19:55:00Z","v":294850,"vw":248.224304},{"c":248.51,"h":248.51,"l":248.44,"n":112,"o":248.44,"t":"2026-10-16T20:00:00Z","v":480756,"vw":248.509913},{"c":248,"h":248.44,"l":248,"n":6,"o":248.44,"t":"2026-10-16T20:10:00Z","v":204,"vw":248.136434},{"c":248.26,"h":248.26,"l":248.26,"n":2,"o":248.26,"t":"2026-10-16T20:20:00Z","v":138,"vw":248.26},{"c":248.25,"h":248.25,"l":248.25,"n":1,"o":248.25,"t":"2026-10-16T20:50:00Z","v":40,"vw":248.25},{"c":248.26,"h":248.26,"l":248.26,"n":3,"o":248.26,"t":"2026-10-16T20:55:00Z","v":102,"vw":248.26},{"c":247.61,"h":247.61,"l":247.61,"n":1,"o":247.61,"t":"2026-10-16T21:45:00Z","v":40,"vw":247.61},{"c":247.99,"h":247.99,"l":247.94,"n":7,"o":247.94,"t":"2026-10-16T22:40:00Z","v":435,"vw":247.971629}],"history":[{"c":248.14,"h":248.36,"l":244.82,"n":13241,"o":244.82,"t":"2024-10-16T04:00:00Z","v":491486,"vw":247.592648},{"c":248.28,"h":248.98,"l":246.745,"n":15782,"o":248.61,"t":"2024-10-17T04:00:00Z","v":699347,"vw":247.956301},{"c":248.78,"h":249.16,"l":246.9648,"n":13446,"o":249,"t":"2024-10-18T04:00:00Z","v":481946,"vw":248.619673},{"c":248.15,"h":250.88,"l":247.46,"n":14310,"o":250,"t":"2024-10-21T04:00:00Z","v":703395,"vw":248.353262},{"c":244.93,"h":247.85,"l":242.74,"n":15202,"o":247.85,"t":"2024-10-22T04:00:00Z","v":534722,"vw":244.848602},{"c":245.82,"h":247.8,"l":244.71,"n":14505,"o":246.77,"t":"2024-10-23T04:00:00Z","v":460005,"vw":245.839236},{"c":244.17,"h":246.49,"l":243.4,"n":22177,"o":246,"t":"2024-10-24T04:00:00Z","v":845319,"vw":244.497877},{"c":252.81,"h":258.8899,"l":252,"n":36061,"o":257.805,"t":"2024-10-25T04:00:00Z","v":1622126,"vw":253.981531},{"c":248.03,"h":253.45,"l":247.96,"n":27419,"o":253.16,"t":"2024-10-28T04:00:00Z","v":1033481,"vw":249.595173},{"c":245.07,"h":249.95,"l":245.07,"n":21084,"o":249.45,"t":"2024-10-29T04:00:00Z","v":689491,"vw":245.945083},{"c":245.41,"h":247.06,"l":244.73,"n":20758,"o":245.02,"t":"2024-10-30T04:00:00Z","v":714282,"vw":245.713549},{"c":247.47,"h":249.27,"l":244.95,"n":25916,"o":246.21,"t":"2024-10-31T04:00:00Z","v":1254021,"vw":247.222974},{"c":247.48,"h":251.72,"l":247.28,"n":23074,"o":248.57,"t":"2024-11-01T04:00:00Z","v":852189,"vw":248.802733},{"c":247.07,"h":248.61,"l":244.865,"n":19630,"o":247.93,"t":"2024-11-04T05:00:00Z","v":791503,"vw":246.964727},{"c":250.95,"h":251.21,"l":247.07,"n":16855,"o":247.41,"t":"2024-11-05T05:00:00Z","v":593342,"vw":250.066697},{"c":256.45,"h":260,"l":253.5127,"n":25448,"o":260,"t":"2024-11-06T05:00:00Z","v":893518,"vw":256.260481},{"c":254.81,"h":257.34,"l":254.1188,"n":17980,"o":257.02,"t":"2024-11-07T05:00:00Z","v":649272,"vw":255.504353},{"c":260.6,"h":261.7499,"l":255.5639,"n":21854,"o":256,"t":"2024-11-08T05:00:00Z","v":868479,"vw":260.537329},{"c":264.22,"h":265.74,"l":262.31,"n":20431,"o":262.84,"t":"2024-11-11T05:00:00Z","v":694968,"vw":264.649166},{"c":261.72,"h":265.65,"l":261,"n":21921,"o":265,"t":"2024-11-12T05:00:00Z","v":949456,"vw":262.254805},{"c":261.65,"h":265.61,"l":261.18,"n":19482,"o":262.57,"t":"2024-11-13T05:00:00Z","v":610312,"vw":262.783593},{"c":248.16,"h":261.775,"l":247.27,"n":34724,"o":261.2,"t":"2024-11-14T05:00:00Z","v":1299771,"vw":249.94069},{"c":247,"h":250.29,"l":245.5,"n":28782,"o":247.52,"t":"2024-11-15T05:00:00Z","v":1910720,"vw":246.865987},{"c":244.27,"h":247.55,"l":243.835,"n":20172,"o":246.47,"t":"2024-11-18T05:00:00Z","v":741615,"vw":244.877597},{"c":243.58,"h":246.59,"l":242.5801,"n":18469,"o":246.1,"t":"2024-11-19T05:00:00Z","v":784167,"vw":244.286899},{"c":244.36,"h":244.4425,"l":241.1,"n":16815,"o":242.54,"t":"2024-11-20T05:00:00Z","v":806623,"vw":243.379432},{"c":246.6,"h":248.47,"l":243.5101,"n":22769,"o":244.41,"t":"2024-11-21T05:00:00Z","v":858941,"vw":246.910283},{"c":248.16,"h":248.56,"l":246.445,"n":16634,"o":247.16,"t":"2024-11-22T05:00:00Z","v":655762,"vw":247.790867},{"c":240.6,"h":248.43,"l":239.415,"n":31334,"o":247.8,"t":"2024-11-25T05:00:00Z","v":1268436,"vw":241.150483},{"c":245.58,"h":246.08,"l":241.52,"n":21220,"o":243.27,"t":"2024-11-26T05:00:00Z","v":765882,"vw":244.952515},{"c":245.33,"h":247.4799,"l":244.92,"n":14214,"o":246.28,"t":"2024-11-27T05:00:00Z","v":551533,"vw":245.637866},{"c":246.25,"h":247.8125,"l":244.93,"n":9320,"o":247.29,"t":"2024-11-29T05:00:00Z","v":441995,"vw":246.153081},{"c":242.82,"h":246.25,"l":241.5,"n":19997,"o":246.25,"t":"2024-12-02T05:00:00Z","v":970783,"vw":242.596942},{"c":239.86,"h":243.34,"l":239.69,"n":18587,"o":243.34,"t":"2024-12-03T05:00:00Z","v":731046,"vw":240.394142},{"c":240.48,"h":242.235,"l":238.45,"n":18989,"o":239.08,"t":"2024-12-04T05:00:00Z","v":928611,"vw":240.469118},{"c":238.14,"h":239.7,"l":236.28,"n":20186,"o":239.51,"t":"2024-12-05T05:00:00Z","v":901120,"vw":238.13333},{"c":234.64,"h":239.1,"l":234.1,"n":27979,"o":238.29,"t":"2024-12-06T05:00:00Z","v":1470153,"vw":235.410087},{"c":229.76,"h":234.05,"l":228.85,"n":30891,"o":233.75,"t":"2024-12-09T05:00:00Z","v":1260769,"vw":230.30783},{"c":230.68,"h":232.58,"l":227.36,"n":22028,"o":229.58,"t":"2024-12-10T05:00:00Z","v":912234,"vw":230.749734},{"c":228.87,"h":231.837,"l":228.15,"n":18434,"o":231.09,"t":"2024-12-11T05:00:00Z","v":666899,"vw":228.965298},{"c":224.35,"h":228.77,"l":223.3205,"n":30482,"o":227.61,"t":"2024-12-12T05:00:00Z","v":1421295,"vw":224.970564},{"c":223.16,"h":224.8399,"l":222.01,"n":21243,"o":223.85,"t":"2024-12-13T05:00:00Z","v":967686,"vw":223.080963},{"c":222.04,"h":225.31,"l":221.41,"n":29002,"o":223.62,"t":"2024-12-16T05:00:00Z","v":1420726,"vw":222.447809},{"c":218.45,"h":221.9,"l":217.81,"n":32215,"o":220.97,"t":"2024-12-17T05:00:00Z","v":2287047,"vw":218.581859},{"c":213.42,"h":219.695,"l":213.22,"n":26074,"o":218.71,"t":"2024-12-18T05:00:00Z","v":1146650,"vw":215.189019},{"c":210.64,"h":216.09,"l":210.25,"n":26776,"o":212.31,"t":"2024-12-19T05:00:00Z","v":1016878,"vw":211.683442},{"c":213.55,"h":215.22,"l":209.84,"n":24426,"o":210.64,"t":"2024-12-20T05:00:00Z","v":1664806,"vw":213.044529},{"c":213.03,"h":214.0186,"l":211.54,"n":19475,"o":213.65,"t":"2024-12-23T05:00:00Z","v":861248,"vw":212.719673},{"c":213.32,"h":213.42,"l":211.65,"n":9328,"o":212.2,"t":"2024-12-24T05:00:00Z","v":324838,"vw":212.859183},{"c":213.59,"h":214.25,"l":212.25,"n":16790,"o":213.08,"t":"2024-12-26T05:00:00Z","v":720326,"vw":213.612058},{"c":212.37,"h":214.205,"l":210.69,"n":17799,"o":212,"t":"2024-12-27T05:00:00Z","v":655533,"vw":212.146711},{"c":208.94,"h":211.22,"l":208.3518,"n":18767,"o":210.06,"t":"2024-12-30T05:00:00Z","v":811710,"vw":209.49687},{"c":210.28,"h":210.78,"l":208.37,"n":18027,"o":209.62,"t":"2024-12-31T05:00:00Z","v":840314,"vw":209.728782},{"c":207.36,"h":210.78,"l":207.18,"n":23789,"o":210.25,"t":"2025-01-02T05:00:00Z","v":969711,"vw":208.404475},{"c":209.75,"h":210.15,"l":207,"n":21426,"o":207,"t":"2025-01-03T05:00:00Z","v":902210,"vw":209.270075},{"c":204.29,"h":209.3097,"l":203.395,"n":30811,"o":208.71,"t":"2025-01-06T05:00:00Z","v":1369693,"vw":205.423655},{"c":203,"h":206.6,"l":202.76,"n":27182,"o":204.82,"t":"2025-01-07T05:00:00Z","v":1414110,"vw":204.234606},{"c":207.15,"h":207.435,"l":203.85,"n":27230,"o":205.12,"t":"2025-01-08T05:00:00Z","v":1413830,"vw":206.171972},{"c":208.28,"h":208.8,"l":205.2,"n":35252,"o":207.58,"t":"2025-01-10T05:00:00Z","v":1745252,"vw":207.441247},{"c":213.92,"h":214.39,"l":207.72,"n":23189,"o":207.72,"t":"2025-01-13T05:00:00Z","v":1150657,"vw":213.387363},{"c":214.89,"h":215.99,"l":213.25,"n":24177,"o":215.03,"t":"2025-01-14T05:00:00Z","v":953467,"vw":214.765979},{"c":214.14,"h":216.14,"l":213.105,"n":22175,"o":215.99,"t":"2025-01-15T05:00:00Z","v":981433,"vw":214.040691},{"c":218.48,"h":218.52,"l":213.575,"n":24672,"o":213.6,"t":"2025-01-16T05:00:00Z","v":1057995,"vw":217.45808},{"c":218.16,"h":219.37,"l":217.03,"n":18283,"o":218.72,"t":"2025-01-17T05:00:00Z","v":778308,"vw":218.334418},{"c":222.86,"h":224.3,"l":219.55,"n":29100,"o":219.55,"t":"2025-01-21T05:00:00Z","v":1280404,"vw":222.53652},{"c":220.06,"h":221.58,"l":218.2,"n":25614,"o":221.58,"t":"2025-01-22T05:00:00Z","v":1178005,"vw":220.017312},{"c":219.79,"h":222.8215,"l":217.36,"n":25943,"o":221.83,"t":"2025-01-23T05:00:00Z","v":1278515,"vw":219.468364},{"c":218.65,"h":220.18,"l":218.07,"n":19142,"o":219.12,"t":"2025-01-24T05:00:00Z","v":847761,"vw":218.818298},{"c":222.29,"h":224,"l":219.8207,"n":30499,"o":220.99,"t":"2025-01-27T05:00:00Z","v":1227630,"vw":221.997347},{"c":213.3,"h":223.8,"l":212.81,"n":37893,"o":221.95,"t":"2025-01-28T05:00:00Z","v":1543505,"vw":214.758406},{"c":211.95,"h":215.92,"l":211.42,"n":33599,"o":213.91,"t":"2025-01-29T05:00:00Z","v":1540598,"vw":212.489052},{"c":212.06,"h":213.26,"l":206.0259,"n":38481,"o":207.4,"t":"2025-01-30T05:00:00Z","v":2189744,"vw":210.592377},{"c":212.01,"h":213.5,"l":209.13,"n":28243,"o":210.55,"t":"2025-01-31T05:00:00Z","v":1266448,"vw":211.884788},{"c":212.78,"h":214.1,"l":208.905,"n":34360,"o":211.12,"t":"2025-02-03T05:00:00Z","v":1431134,"vw":212.789975},{"c":210.71,"h":213.75,"l":210.63,"n":26374,"o":212.91,"t":"2025-02-04T05:00:00Z","v":1073163,"vw":211.675888},{"c":208.97,"h":212.5,"l":208.82,"n":24840,"o":212.5,"t":"2025-02-05T05:00:00Z","v":911172,"vw":209.664115},{"c":206.66,"h":209.335,"l":203.85,"n":31711,"o":208.47,"t":"2025-02-06T05:00:00Z","v":2077556,"vw":206.318035},{"c":206.13,"h":208.9,"l":205.27,"n":28911,"o":207.39,"t":"2025-02-07T05:00:00Z","v":1077146,"vw":206.744045},{"c":208.43,"h":209.88,"l":205.267,"n":23939,"o":206,"t":"2025-02-10T05:00:00Z","v":1200560,"vw":208.535348},{"c":206.75,"h":209.26,"l":206.17,"n":25962,"o":209.26,"t":"2025-02-11T05:00:00Z","v":1480520,"vw":207.199906},{"c":200.61,"h":204.98,"l":199.56,"n":34540,"o":204.98,"t":"2025-02-12T05:00:00Z","v":1694645,"vw":201.186979},{"c":200,"h":204.52,"l":198.425,"n":42109,"o":202.01,"t":"2025-02-13T05:00:00Z","v":2142431,"vw":200.934271},{"c":197.61,"h":201.17,"l":196.67,"n":33502,"o":200,"t":"2025-02-14T05:00:00Z","v":1565405,"vw":197.919705},{"c":195.7,"h":200,"l":194.77,"n":30598,"o":200,"t":"2025-02-18T05:00:00Z","v":1696171,"vw":196.372384},{"c":194.65,"h":200.04,"l":194.25,"n":30218,"o":196.56,"t":"2025-02-19T05:00:00Z","v":1510042,"vw":195.811094},{"c":197.23,"h":197.75,"l":193.09,"n":29038,"o":193.22,"t":"2025-02-20T05:00:00Z","v":1529087,"vw":195.833244},{"c":199.02,"h":200.18,"l":196.71,"n":35156,"o":196.91,"t":"2025-02-21T05:00:00Z","v":1656650,"vw":198.841707},{"c":199.85,"h":201.82,"l":199.57,"n":27226,"o":200.32,"t":"2025-02-24T05:00:00Z","v":1412814,"vw":200.193021},{"c":203.97,"h":204.475,"l":199.66,"n":30048,"o":199.94,"t":"2025-02-25T05:00:00Z","v":1436239,"vw":203.476229},{"c":202.33,"h":203.717,"l":201.47,"n":22817,"o":202.19,"t":"2025-02-26T05:00:00Z","v":1185143,"vw":202.499036},{"c":204.9,"h":205.54,"l":202.3515,"n":25840,"o":202.58,"t":"2025-02-27T05:00:00Z","v":1276465,"vw":204.724334},{"c":206.11,"h":207.2,"l":203.51,"n":23490,"o":205.91,"t":"2025-02-28T05:00:00Z","v":1245212,"vw":205.599019},{"c":207.7,"h":209.45,"l":205.28,"n":30259,"o":207.6,"t":"2025-03-03T05:00:00Z","v":1377959,"vw":207.641343},{"c":207.08,"h":212.5,"l":206.46,"n":41316,"o":207.34,"t":"2025-03-04T05:00:00Z","v":2093613,"vw":208.825856},{"c":210.53,"h":211.49,"l":205.75,"n":28577,"o":206.11,"t":"2025-03-05T05:00:00Z","v":1248257,"vw":209.566249},{"c":213.79,"h":213.98,"l":208.58,"n":30505,"o":211.48,"t":"2025-03-06T05:00:00Z","v":1506710,"vw":211.979017},{"c":220.1,"h":221.22,"l":211.79,"n":35867,"o":211.79,"t":"2025-03-07T05:00:00Z","v":1868528,"vw":219.486338},{"c":217.85,"h":227.37,"l":217.4586,"n":40619,"o":218.96,"t":"2025-03-10T04:00:00Z","v":1844837,"vw":220.401762},{"c":212.33,"h":218.66,"l":211.78,"n":31214,"o":216.42,"t":"2025-03-11T04:00:00Z","v":1317050,"vw":213.234876},{"c":208.95,"h":211.16,"l":204.8,"n":27534,"o":211.16,"t":"2025-03-12T04:00:00Z","v":1031210,"vw":208.735753},{"c":211.18,"h":212.5505,"l":207.71,"n":27070,"o":208.51,"t":"2025-03-13T04:00:00Z","v":1339956,"vw":211.280671},{"c":211.06,"h":213.64,"l":209.1,"n":22613,"o":210.83,"t":"2025-03-14T04:00:00Z","v":960652,"vw":211.520937},{"c":212.98,"h":214.41,"l":210.385,"n":23863,"o":210.71,"t":"2025-03-17T04:00:00Z","v":1042194,"vw":213.198374},{"c":212.43,"h":213.905,"l":210.4,"n":26465,"o":212.8,"t":"2025-03-18T04:00:00Z","v":973952,"vw":212.135243},{"c":213.04,"h":215.725,"l":210.97,"n":22385,"o":212.74,"t":"2025-03-19T04:00:00Z","v":840905,"vw":212.826814},{"c":209.89,"h":212.6099,"l":209.59,"n":22848,"o":211.9,"t":"2025-03-20T04:00:00Z","v":1188822,"vw":210.315106},{"c":207.98,"h":210.77,"l":207.12,"n":24933,"o":210.09,"t":"2025-03-21T04:00:00Z","v":1932054,"vw":208.315011},{"c":210.71,"h":211.07,"l":208.031,"n":21051,"o":209.14,"t":"2025-03-24T04:00:00Z","v":863171,"vw":210.027559},{"c":212.56,"h":213.12,"l":209.345,"n":24903,"o":211.55,"t":"2025-03-25T04:00:00Z","v":1102712,"vw":211.791783},{"c":211.93,"h":214.005,"l":210.755,"n":19075,"o":213.01,"t":"2025-03-26T04:00:00Z","v":1026211,"vw":211.958083},{"c":212.7,"h":215.35,"l":211.99,"n":19106,"o":212.76,"t":"2025-03-27T04:00:00Z","v":762267,"vw":213.273104},{"c":207.75,"h":212.65,"l":207.32,"n":25134,"o":211.69,"t":"2025-03-28T04:00:00Z","v":1179045,"vw":208.518248},{"c":209.31,"h":211.3446,"l":207.58,"n":25399,"o":208.13,"t":"2025-03-31T04:00:00Z","v":1112294,"vw":209.269793},{"c":209.75,"h":212.67,"l":208.08,"n":24417,"o":209.49,"t":"2025-04-01T04:00:00Z","v":963992,"vw":210.106227},{"c":211.9,"h":213.405,"l":208.06,"n":24008,"o":208.06,"t":"2025-04-02T04:00:00Z","v":986396,"vw":211.470725},{"c":209.94,"h":215.75,"l":209.33,"n":31471,"o":210.73,"t":"2025-04-03T04:00:00Z","v":1321791,"vw":210.465762},{"c":202.06,"h":212.245,"l":201.95,"n":55383,"o":207.72,"t":"2025-04-04T04:00:00Z","v":3081699,"vw":206.15501},{"c":200.21,"h":204.69,"l":195.72,"n":43165,"o":198.5,"t":"2025-04-07T04:00:00Z","v":1932151,"vw":199.358985},{"c":200.75,"h":207.4199,"l":198.525,"n":40903,"o":206.36,"t":"2025-04-08T04:00:00Z","v":1932913,"vw":202.997526},{"c":214.35,"h":217.73,"l":195.9891,"n":68680,"o":197.67,"t":"2025-04-09T04:00:00Z","v":3827051,"vw":210.772721},{"c":213.51,"h":218.21,"l":208.4016,"n":53592,"o":212.51,"t":"2025-04-10T04:00:00Z","v":2745695,"vw":213.444741},{"c":222.03,"h":223.215,"l":215.07,"n":45355,"o":220,"t":"2025-04-11T04:00:00Z","v":2245393,"vw":220.31516},{"c":222.69,"h":224.11,"l":219.031,"n":27507,"o":221.64,"t":"2025-04-14T04:00:00Z","v":1266825,"vw":222.535765},{"c":220.95,"h":224.19,"l":220.63,"n":28872,"o":223.11,"t":"2025-04-15T04:00:00Z","v":1262044,"vw":221.813144},{"c":218.88,"h":222.89,"l":218.4804,"n":29634,"o":222.27,"t":"2025-04-16T04:00:00Z","v":1165305,"vw":220.430976},{"c":218.22,"h":220.04,"l":214.64,"n":30982,"o":215.92,"t":"2025-04-17T04:00:00Z","v":1411631,"vw":217.76209},{"c":214.12,"h":217.87,"l":211.38,"n":29997,"o":217.15,"t":"2025-04-21T04:00:00Z","v":1583465,"vw":213.899765},{"c":215.08,"h":217.22,"l":211.41,"n":37132,"o":214.2,"t":"2025-04-22T04:00:00Z","v":1751012,"vw":214.46422},{"c":216.31,"h":218.8,"l":214.64,"n":39158,"o":215.82,"t":"2025-04-23T04:00:00Z","v":1813718,"vw":216.32056},{"c":216.27,"h":219.46,"l":208.1101,"n":43044,"o":216.06,"t":"2025-04-24T04:00:00Z","v":1946762,"vw":216.207639},{"c":216.08,"h":218.145,"l":214.35,"n":34515,"o":217.72,"t":"2025-04-25T04:00:00Z","v":1637127,"vw":216.499806},{"c":218.76,"h":220,"l":216.65,"n":32147,"o":218.13,"t":"2025-04-28T04:00:00Z","v":1256027,"vw":218.19982},{"c":221.23,"h":222.29,"l":217.49,"n":30383,"o":218.11,"t":"2025-04-29T04:00:00Z","v":1273465,"vw":221.072089},{"c":220.02,"h":221.75,"l":217.9,"n":26142,"o":221.5,"t":"2025-04-30T04:00:00Z","v":1060556,"vw":219.733139},{"c":219.91,"h":221.03,"l":217.5001,"n":23033,"o":219.72,"t":"2025-05-01T04:00:00Z","v":882557,"vw":219.861568},{"c":219.75,"h":226.7899,"l":214.41,"n":50937,"o":223.32,"t":"2025-05-02T04:00:00Z","v":2282329,"vw":219.679422},{"c":218.62,"h":220.75,"l":218.08,"n":20042,"o":220,"t":"2025-05-05T04:00:00Z","v":827780,"vw":219.044966},{"c":216.19,"h":217.95,"l":214.345,"n":26755,"o":216.69,"t":"2025-05-06T04:00:00Z","v":1227725,"vw":216.157919},{"c":218,"h":219.91,"l":214.52,"n":31810,"o":215.39,"t":"2025-05-07T04:00:00Z","v":1527122,"vw":218.015524},{"c":218.39,"h":220.96,"l":216.665,"n":26354,"o":220.05,"t":"2025-05-08T04:00:00Z","v":1059777,"vw":218.829962},{"c":219.39,"h":220.12,"l":216.58,"n":24531,"o":219.3,"t":"2025-05-09T04:00:00Z","v":983161,"vw":218.760287},{"c":218.96,"h":221.96,"l":215.17,"n":31675,"o":221.71,"t":"2025-05-12T04:00:00Z","v":1209987,"vw":218.315851},{"c":218.37,"h":219.73,"l":217.4225,"n":28080,"o":218.8,"t":"2025-05-13T04:00:00Z","v":1075741,"vw":218.605158},{"c":219.65,"h":220.105,"l":214.1,"n":36404,"o":218.6,"t":"2025-05-14T04:00:00Z","v":1674282,"vw":218.478919},{"c":226.86,"h":227.14,"l":220.865,"n":33276,"o":221.88,"t":"2025-05-15T04:00:00Z","v":1626525,"vw":225.166389},{"c":230.2,"h":230.47,"l":226.47,"n":32217,"o":228.11,"t":"2025-05-16T04:00:00Z","v":1577113,"vw":229.563623},{"c":230.97,"h":231.795,"l":229.53,"n":28372,"o":230.15,"t":"2025-05-19T04:00:00Z","v":1286611,"vw":231.002045},{"c":230.82,"h":232,"l":229.1,"n":24812,"o":230.02,"t":"2025-05-20T04:00:00Z","v":1046748,"vw":230.783239},{"c":232.59,"h":241.7,"l":231.35,"n":53016,"o":241.7,"t":"2025-05-21T04:00:00Z","v":2701831,"vw":234.162148},{"c":239.19,"h":240.87,"l":232.73,"n":70549,"o":233,"t":"2025-05-22T04:00:00Z","v":3696602,"vw":237.436061},{"c":237.49,"h":238.46,"l":235.719,"n":44611,"o":237,"t":"2025-05-23T04:00:00Z","v":2359801,"vw":237.397424},{"c":247.9,"h":248.47,"l":238.17,"n":56146,"o":240.1,"t":"2025-05-27T04:00:00Z","v":2773709,"vw":245.372218},{"c":244.37,"h":249.125,"l":242.55,"n":55010,"o":248.73,"t":"2025-05-28T04:00:00Z","v":2804939,"vw":245.186096},{"c":243.42,"h":243.92,"l":241.11,"n":39446,"o":242.19,"t":"2025-05-29T04:00:00Z","v":2080409,"vw":242.912926},{"c":244.34,"h":245.1,"l":241.77,"n":34878,"o":244.72,"t":"2025-05-30T04:00:00Z","v":2784778,"vw":244.13736},{"c":243.16,"h":244.83,"l":240.85,"n":30403,"o":244.83,"t":"2025-06-02T04:00:00Z","v":1339497,"vw":242.52249},{"c":243.19,"h":243.6,"l":240.51,"n":28984,"o":242,"t":"2025-06-03T04:00:00Z","v":1212469,"vw":242.705296},{"c":242.31,"h":244.55,"l":241.98,"n":22553,"o":244,"t":"2025-06-04T04:00:00Z","v":804084,"vw":242.817066},{"c":242.06,"h":243.49,"l":240.63,"n":23779,"o":243.28,"t":"2025-06-05T04:00:00Z","v":1136599,"vw":241.932198},{"c":244.27,"h":244.38,"l":241.81,"n":22031,"o":243,"t":"2025-06-06T04:00:00Z","v":796055,"vw":243.438665},{"c":245.41,"h":246,"l":242.33,"n":25895,"o":244.62,"t":"2025-06-09T04:00:00Z","v":1067479,"vw":244.907351},{"c":244.79,"h":246.233,"l":243.54,"n":22766,"o":246.13,"t":"2025-06-10T04:00:00Z","v":927201,"vw":244.886304},{"c":246.67,"h":247.06,"l":237.56,"n":35132,"o":243.57,"t":"2025-06-11T04:00:00Z","v":1560353,"vw":244.566883},{"c":250.39,"h":250.42,"l":245.04,"n":29858,"o":246.24,"t":"2025-06-12T04:00:00Z","v":1336183,"vw":248.85741},{"c":256.99,"h":257.79,"l":252.06,"n":56515,"o":252.9,"t":"2025-06-13T04:00:00Z","v":3051105,"vw":255.886854},{"c":247.77,"h":256.358,"l":246.79,"n":46869,"o":256,"t":"2025-06-16T04:00:00Z","v":1832391,"vw":249.659497},{"c":250.86,"h":251.5,"l":247.04,"n":34711,"o":249.27,"t":"2025-06-17T04:00:00Z","v":1371322,"vw":250.137627},{"c":248.83,"h":253.897,"l":248.385,"n":28377,"o":251,"t":"2025-06-18T04:00:00Z","v":1280420,"vw":249.698992},{"c":249.67,"h":251.88,"l":246.19,"n":28657,"o":250.31,"t":"2025-06-20T04:00:00Z","v":1636538,"vw":249.805353},{"c":251.11,"h":254.8871,"l":249.67,"n":32621,"o":251.51,"t":"2025-06-23T04:00:00Z","v":1193705,"vw":251.605337},{"c":246.65,"h":249.75,"l":243.84,"n":32686,"o":249,"t":"2025-06-24T04:00:00Z","v":1188698,"vw":246.336499},{"c":247.87,"h":248.6,"l":245.5151,"n":22015,"o":247.75,"t":"2025-06-25T04:00:00Z","v":963925,"vw":247.793699},{"c":246.8,"h":249.6,"l":246.1,"n":41430,"o":248,"t":"2025-06-26T04:00:00Z","v":1956701,"vw":247.382767},{"c":246.98,"h":248.1044,"l":245.12,"n":29853,"o":245.52,"t":"2025-06-27T04:00:00Z","v":2158902,"vw":247.005926},{"c":250.84,"h":251.28,"l":247,"n":29029,"o":247.63,"t":"2025-06-30T04:00:00Z","v":1110945,"vw":250.335067},{"c":252.18,"h":252.92,"l":249.01,"n":26043,"o":250.75,"t":"2025-07-01T04:00:00Z","v":958475,"vw":252.043962},{"c":253.56,"h":253.71,"l":249.11,"n":24283,"o":250.72,"t":"2025-07-02T04:00:00Z","v":883987,"vw":252.59324},{"c":255.73,"h":256.57,"l":253.77,"n":16284,"o":253.84,"t":"2025-07-03T04:00:00Z","v":575399,"vw":255.554666},{"c":256.43,"h":258.01,"l":250.0171,"n":29916,"o":256.35,"t":"2025-07-07T04:00:00Z","v":1263350,"vw":256.150759},{"c":257.09,"h":257.61,"l":254.12,"n":26057,"o":254.7,"t":"2025-07-08T04:00:00Z","v":1233480,"vw":256.773423},{"c":259.05,"h":259.45,"l":256.013,"n":25358,"o":258.14,"t":"2025-07-09T04:00:00Z","v":936127,"vw":258.511127},{"c":260.1,"h":260.87,"l":256.51,"n":29107,"o":258.03,"t":"2025-07-10T04:00:00Z","v":1158741,"vw":259.493483},{"c":259.55,"h":261.14,"l":258.076,"n":26351,"o":261.14,"t":"2025-07-11T04:00:00Z","v":954637,"vw":259.363568},{"c":262.31,"h":262.84,"l":257.35,"n":24847,"o":259.24,"t":"2025-07-14T04:00:00Z","v":963121,"vw":261.426824},{"c":261.17,"h":262.63,"l":260.06,"n":26946,"o":262.04,"t":"2025-07-15T04:00:00Z","v":1013036,"vw":261.202216},{"c":263.66,"h":264.11,"l":260.77,"n":30339,"o":261.55,"t":"2025-07-16T04:00:00Z","v":1109891,"vw":263.044929},{"c":265.51,"h":266.82,"l":263.51,"n":35984,"o":263.97,"t":"2025-07-17T04:00:00Z","v":1469900,"vw":265.326247},{"c":264.77,"h":267.57,"l":263.16,"n":32219,"o":265.99,"t":"2025-07-18T04:00:00Z","v":1442088,"vw":264.975039},{"c":263.09,"h":266.08,"l":262.4765,"n":26697,"o":265.06,"t":"2025-07-21T04:00:00Z","v":943002,"vw":263.888986},{"c":264.42,"h":264.96,"l":260.2241,"n":33877,"o":261.39,"t":"2025-07-22T04:00:00Z","v":1599891,"vw":263.505285},{"c":269.6,"h":270.15,"l":263.68,"n":47371,"o":264.17,"t":"2025-07-23T04:00:00Z","v":2155848,"vw":268.931541},{"c":273.22,"h":280.03,"l":272.72,"n":67807,"o":275.5,"t":"2025-07-24T04:00:00Z","v":3422939,"vw":276.195447},{"c":269.28,"h":271.6927,"l":262.98,"n":47565,"o":270,"t":"2025-07-25T04:00:00Z","v":1965702,"vw":269.161471},{"c":269.47,"h":270.8899,"l":267.7524,"n":32497,"o":270.6,"t":"2025-07-28T04:00:00Z","v":1216454,"vw":269.163802},{"c":272.31,"h":272.35,"l":269.84,"n":26715,"o":271.225,"t":"2025-07-29T04:00:00Z","v":931117,"vw":271.525633},{"c":274.12,"h":275.72,"l":271.61,"n":28003,"o":273.96,"t":"2025-07-30T04:00:00Z","v":954793,"vw":274.043689},{"c":274.82,"h":275.72,"l":273.345,"n":25945,"o":274.35,"t":"2025-07-31T04:00:00Z","v":1308251,"vw":274.754953},{"c":278.26,"h":278.95,"l":271,"n":35604,"o":275,"t":"2025-08-01T04:00:00Z","v":1413814,"vw":276.681348},{"c":278.06,"h":280.48,"l":276.74,"n":29933,"o":278.23,"t":"2025-08-04T04:00:00Z","v":1097332,"vw":278.2081},{"c":278.22,"h":280.52,"l":276.61,"n":24506,"o":277.15,"t":"2025-08-05T04:00:00Z","v":791693,"vw":278.035873},{"c":276.88,"h":280.47,"l":276.67,"n":29569,"o":278.46,"t":"2025-08-06T04:00:00Z","v":1294870,"vw":277.987338},{"c":273.81,"h":275.92,"l":270.85,"n":42156,"o":274.32,"t":"2025-08-07T04:00:00Z","v":2101046,"vw":273.33038},{"c":269.72,"h":275.39,"l":269.14,"n":36071,"o":273.73,"t":"2025-08-08T04:00:00Z","v":1639202,"vw":271.272029},{"c":270.32,"h":270.62,"l":267.25,"n":29462,"o":269.77,"t":"2025-08-11T04:00:00Z","v":996610,"vw":269.728309},{"c":270.21,"h":271,"l":268.04,"n":26085,"o":268.04,"t":"2025-08-12T04:00:00Z","v":1023177,"vw":269.485589},{"c":270.22,"h":272.68,"l":268.54,"n":35460,"o":271.13,"t":"2025-08-13T04:00:00Z","v":1502464,"vw":269.90314},{"c":271.05,"h":273.095,"l":269.92,"n":27271,"o":270.93,"t":"2025-08-14T04:00:00Z","v":984723,"vw":271.430408},{"c":270.55,"h":271.725,"l":269.21,"n":22491,"o":270.69,"t":"2025-08-15T04:00:00Z","v":1178125,"vw":270.709704},{"c":271.92,"h":273.21,"l":270.85,"n":26124,"o":271.36,"t":"2025-08-18T04:00:00Z","v":1118646,"vw":272.231031},{"c":272.23,"h":273.67,"l":270.805,"n":24166,"o":271.37,"t":"2025-08-19T04:00:00Z","v":990580,"vw":272.111984},{"c":276.15,"h":276.8913,"l":272.1,"n":27520,"o":273.3,"t":"2025-08-20T04:00:00Z","v":851359,"vw":275.060007},{"c":276.11,"h":276.75,"l":274.84,"n":23967,"o":275.84,"t":"2025-08-21T04:00:00Z","v":908576,"vw":275.908831},{"c":275.77,"h":279.155,"l":274.945,"n":21154,"o":277.55,"t":"2025-08-22T04:00:00Z","v":755000,"vw":276.103394},{"c":276.17,"h":277.905,"l":275.37,"n":22862,"o":276.23,"t":"2025-08-25T04:00:00Z","v":704769,"vw":276.254769},{"c":277.66,"h":278.25,"l":275,"n":26300,"o":277.12,"t":"2025-08-26T04:00:00Z","v":1543054,"vw":277.493284},{"c":276.76,"h":279.02,"l":275.48,"n":22506,"o":277.98,"t":"2025-08-27T04:00:00Z","v":741404,"vw":276.7935},{"c":277.04,"h":277.28,"l":275.0401,"n":21130,"o":276.25,"t":"2025-08-28T04:00:00Z","v":759351,"vw":276.595196},{"c":277.62,"h":278.39,"l":275.5358,"n":29567,"o":277.69,"t":"2025-08-29T04:00:00Z","v":1266080,"vw":277.158386},{"c":275.12,"h":277.95,"l":274.805,"n":32267,"o":277.57,"t":"2025-09-02T04:00:00Z","v":1529629,"vw":275.566866},{"c":273.11,"h":275.6994,"l":271.6394,"n":28601,"o":275.25,"t":"2025-09-03T04:00:00Z","v":1119661,"vw":273.042302},{"c":272.99,"h":274.25,"l":272.31,"n":26794,"o":273.36,"t":"2025-09-04T04:00:00Z","v":1084556,"vw":273.222607},{"c":272.39,"h":273.105,"l":269.02,"n":26008,"o":272.3,"t":"2025-09-05T04:00:00Z","v":1071946,"vw":271.678114},{"c":273.89,"h":274.6988,"l":269.26,"n":31990,"o":271.71,"t":"2025-09-08T04:00:00Z","v":1194509,"vw":273.573335},{"c":270.71,"h":273.315,"l":268.6,"n":30892,"o":272.96,"t":"2025-09-09T04:00:00Z","v":1092211,"vw":270.38597},{"c":275.64,"h":275.67,"l":269.855,"n":25813,"o":270.64,"t":"2025-09-10T04:00:00Z","v":951792,"vw":274.256757},{"c":280.63,"h":280.69,"l":274.34,"n":28580,"o":275.82,"t":"2025-09-11T04:00:00Z","v":947815,"vw":279.462613},{"c":279.2,"h":281.675,"l":278.35,"n":22475,"o":280.71,"t":"2025-09-12T04:00:00Z","v":800785,"vw":279.742888},{"c":281.89,"h":282.22,"l":278.465,"n":24530,"o":278.81,"t":"2025-09-15T04:00:00Z","v":783672,"vw":281.465604},{"c":284.27,"h":286.81,"l":282.26,"n":33592,"o":283.63,"t":"2025-09-16T04:00:00Z","v":1332859,"vw":284.629967},{"c":281.86,"h":286.01,"l":281.31,"n":24648,"o":284.16,"t":"2025-09-17T04:00:00Z","v":732610,"vw":282.507767},{"c":282.73,"h":283.28,"l":278.48,"n":23833,"o":279.8,"t":"2025-09-18T04:00:00Z","v":664813,"vw":282.052923},{"c":283.94,"h":284.46,"l":281.7528,"n":19196,"o":283.73,"t":"2025-09-19T04:00:00Z","v":1316080,"vw":283.770186},{"c":284.32,"h":285.03,"l":281.49,"n":24996,"o":284,"t":"2025-09-22T04:00:00Z","v":785566,"vw":283.78689},{"c":286.19,"h":288.02,"l":284.17,"n":23020,"o":285.34,"t":"2025-09-23T04:00:00Z","v":760419,"vw":285.878515},{"c":284,"h":288.23,"l":283.835,"n":21768,"o":287.78,"t":"2025-09-24T04:00:00Z","v":965348,"vw":284.937781},{"c":289.24,"h":290.9,"l":286,"n":32039,"o":286.59,"t":"2025-09-25T04:00:00Z","v":1198931,"vw":289.173786},{"c":293.56,"h":293.94,"l":289.68,"n":30382,"o":290.84,"t":"2025-09-26T04:00:00Z","v":1147047,"vw":292.911612},{"c":296.95,"h":298.4,"l":294.77,"n":30066,"o":297.83,"t":"2025-09-29T04:00:00Z","v":1230456,"vw":296.686374},{"c":305.41,"h":305.94,"l":297.56,"n":33312,"o":297.56,"t":"2025-09-30T04:00:00Z","v":1332757,"vw":303.708537},{"c":300.47,"h":304.305,"l":298.18,"n":37490,"o":303.85,"t":"2025-10-01T04:00:00Z","v":1423988,"vw":301.253457},{"c":296.1,"h":301.295,"l":295.62,"n":38053,"o":299.95,"t":"2025-10-02T04:00:00Z","v":1099369,"vw":296.799959},{"c":297.39,"h":299.781,"l":295.45,"n":21886,"o":297.09,"t":"2025-10-03T04:00:00Z","v":643307,"vw":297.507033},{"c":303.01,"h":303.125,"l":296.6,"n":25107,"o":297.29,"t":"2025-10-06T04:00:00Z","v":819155,"vw":301.747211},{"c":301.43,"h":304.05,"l":298.75,"n":26319,"o":303.32,"t":"2025-10-07T04:00:00Z","v":866926,"vw":301.599065},{"c":306.76,"h":306.83,"l":301.95,"n":30169,"o":303,"t":"2025-10-08T04:00:00Z","v":1097220,"vw":305.629488},{"c":298.2,"h":308.12,"l":296.93,"n":40414,"o":307,"t":"2025-10-09T04:00:00Z","v":1607807,"vw":301.75641},{"c":292.34,"h":299.485,"l":292.14,"n":32392,"o":298.76,"t":"2025-10-10T04:00:00Z","v":1341187,"vw":294.240067},{"c":293.42,"h":294.45,"l":290.71,"n":24644,"o":291.38,"t":"2025-10-13T04:00:00Z","v":801699,"vw":293.179127},{"c":299.99,"h":300.615,"l":292.49,"n":26452,"o":292.82,"t":"2025-10-14T04:00:00Z","v":842080,"vw":298.498351},{"c":289.72,"h":301.99,"l":283.64,"n":37625,"o":300.165,"t":"2025-10-15T04:00:00Z","v":1464600,"vw":291.804308},{"c":284.29,"h":290.98,"l":284.09,"n":35686,"o":290.29,"t":"2025-10-16T04:00:00Z","v":1220557,"vw":285.530294},{"c":283.87,"h":285.1,"l":282.27,"n":24168,"o":284.2,"t":"2025-10-17T04:00:00Z","v":887316,"vw":283.775801},{"c":290.56,"h":291.645,"l":285.97,"n":25147,"o":286.26,"t":"2025-10-20T04:00:00Z","v":723744,"vw":289.763674},{"c":292.3,"h":293.82,"l":288.55,"n":26289,"o":290.4,"t":"2025-10-21T04:00:00Z","v":982382,"vw":292.034908},{"c":288.97,"h":293.5,"l":288.72,"n":28203,"o":292.3,"t":"2025-10-22T04:00:00Z","v":1099354,"vw":290.412637},{"c":293.28,"h":294.2,"l":290.15,"n":24008,"o":290.15,"t":"2025-10-23T04:00:00Z","v":643874,"vw":293.106569},{"c":293.2,"h":296.3,"l":292.57,"n":26507,"o":295.68,"t":"2025-10-24T04:00:00Z","v":803890,"vw":293.619544},{"c":291.14,"h":294.94,"l":290.31,"n":29499,"o":293.56,"t":"2025-10-27T04:00:00Z","v":1057254,"vw":291.573964},{"c":287.38,"h":291.9399,"l":287.07,"n":28408,"o":290.69,"t":"2025-10-28T04:00:00Z","v":970979,"vw":288.339549},{"c":286.87,"h":289.565,"l":285.44,"n":29439,"o":287.3,"t":"2025-10-29T04:00:00Z","v":1027044,"vw":287.346542},{"c":295.9,"h":305.1575,"l":282.39,"n":59624,"o":284.08,"t":"2025-10-30T04:00:00Z","v":2546971,"vw":298.518448},{"c":289.1,"h":294.74,"l":287.93,"n":43850,"o":293.99,"t":"2025-10-31T04:00:00Z","v":2165601,"vw":289.64284},{"c":288.59,"h":289.9,"l":285.95,"n":32104,"o":289.6,"t":"2025-11-03T05:00:00Z","v":1007830,"vw":288.081753},{"c":291.12,"h":291.88,"l":285.7825,"n":31241,"o":287.83,"t":"2025-11-04T05:00:00Z","v":1098929,"vw":290.667427},{"c":287.1,"h":291.9004,"l":287.02,"n":30338,"o":288.77,"t":"2025-11-05T05:00:00Z","v":898602,"vw":288.094198},{"c":285.02,"h":288.29,"l":284.8,"n":26141,"o":287.17,"t":"2025-11-06T05:00:00Z","v":631929,"vw":285.753988},{"c":290.66,"h":292.51,"l":284.235,"n":34836,"o":286.27,"t":"2025-11-07T05:00:00Z","v":928629,"vw":289.669727},{"c":297,"h":297.859,"l":290.3,"n":45018,"o":290.35,"t":"2025-11-10T05:00:00Z","v":1462188,"vw":295.903393},{"c":301.68,"h":302.56,"l":296,"n":46452,"o":296.9,"t":"2025-11-11T05:00:00Z","v":1512041,"vw":300.609001},{"c":300.24,"h":302.94,"l":298.21,"n":40877,"o":301.155,"t":"2025-11-12T05:00:00Z","v":1604410,"vw":300.853272},{"c":288.37,"h":301.7244,"l":287.51,"n":44154,"o":301.05,"t":"2025-11-13T05:00:00Z","v":1513064,"vw":290.903419},{"c":289.39,"h":289.842,"l":283.22,"n":38231,"o":284.77,"t":"2025-11-14T05:00:00Z","v":1238994,"vw":288.15866},{"c":287.69,"h":291.5,"l":287.23,"n":38297,"o":290.01,"t":"2025-11-17T05:00:00Z","v":829661,"vw":288.803211},{"c":285.44,"h":288.64,"l":284.47,"n":32803,"o":287.99,"t":"2025-11-18T05:00:00Z","v":908067,"vw":286.217477},{"c":285.25,"h":286.755,"l":282.5,"n":33655,"o":284.17,"t":"2025-11-19T05:00:00Z","v":965771,"vw":284.877012},{"c":284.22,"h":291.05,"l":282.57,"n":37773,"o":288.69,"t":"2025-11-20T05:00:00Z","v":1026498,"vw":285.752954},{"c":277.78,"h":284.55,"l":277.09,"n":51210,"o":284.55,"t":"2025-11-21T05:00:00Z","v":1694869,"vw":278.895494},{"c":275.4,"h":276.78,"l":273.04,"n":52130,"o":276,"t":"2025-11-24T05:00:00Z","v":2080927,"vw":275.17374},{"c":276.33,"h":277.21,"l":273.93,"n":37860,"o":275.67,"t":"2025-11-25T05:00:00Z","v":1602068,"vw":276.279647},{"c":276.14,"h":277.93,"l":275.56,"n":29559,"o":276.96,"t":"2025-11-26T05:00:00Z","v":856978,"vw":276.741481},{"c":278.69,"h":279.0199,"l":275.85,"n":15075,"o":276.26,"t":"2025-11-28T05:00:00Z","v":477083,"vw":278.150714},{"c":272.32,"h":277.36,"l":272.14,"n":34581,"o":276.14,"t":"2025-12-01T05:00:00Z","v":1137741,"vw":273.213708},{"c":273.97,"h":276.29,"l":272.94,"n":30567,"o":273.58,"t":"2025-12-02T05:00:00Z","v":1062542,"vw":274.341377},{"c":277.74,"h":277.8,"l":272.23,"n":27529,"o":274.17,"t":"2025-12-03T05:00:00Z","v":916294,"vw":275.97079},{"c":280.51,"h":283.65,"l":277.605,"n":34029,"o":278.15,"t":"2025-12-04T05:00:00Z","v":1222914,"vw":281.469577},{"c":278.5,"h":280.22,"l":275.28,"n":25738,"o":279.31,"t":"2025-12-05T05:00:00Z","v":710973,"vw":278.04932},{"c":281.65,"h":281.75,"l":277.1,"n":36334,"o":279.13,"t":"2025-12-08T05:00:00Z","v":1196336,"vw":280.360525},{"c":277.37,"h":285.2,"l":277.19,"n":33800,"o":282.12,"t":"2025-12-09T05:00:00Z","v":1009622,"vw":279.497172},{"c":285.94,"h":289.44,"l":276.11,"n":42514,"o":277.12,"t":"2025-12-10T05:00:00Z","v":1368609,"vw":285.224939},{"c":289.86,"h":292.455,"l":286.35,"n":36645,"o":286.94,"t":"2025-12-11T05:00:00Z","v":1106751,"vw":290.115108},{"c":286.95,"h":292.89,"l":286.59,"n":39826,"o":292.61,"t":"2025-12-12T05:00:00Z","v":1317645,"vw":288.210271},{"c":288.53,"h":289.37,"l":286.86,"n":30595,"o":287.45,"t":"2025-12-15T05:00:00Z","v":902450,"vw":288.298062},{"c":282.85,"h":290.635,"l":281.56,"n":37146,"o":290.51,"t":"2025-12-16T05:00:00Z","v":1149600,"vw":283.629118},{"c":278.72,"h":282.8,"l":277.57,"n":37402,"o":279.045,"t":"2025-12-17T05:00:00Z","v":1262805,"vw":279.51149},{"c":282.72,"h":284.4,"l":280.18,"n":31414,"o":280.19,"t":"2025-12-18T05:00:00Z","v":1124851,"vw":282.808775},{"c":287.45,"h":289.71,"l":283.5523,"n":32261,"o":283.8,"t":"2025-12-19T05:00:00Z","v":1487935,"vw":287.231276},{"c":295.1,"h":295.21,"l":287.45,"n":33795,"o":288.15,"t":"2025-12-22T05:00:00Z","v":919303,"vw":293.68007},{"c":297.83,"h":298.78,"l":294.44,"n":37144,"o":295.48,"t":"2025-12-23T05:00:00Z","v":1051622,"vw":297.51467},{"c":298.14,"h":299.83,"l":297.82,"n":14818,"o":297.82,"t":"2025-12-24T05:00:00Z","v":363261,"vw":298.632777},{"c":296.77,"h":298.97,"l":295.32,"n":22520,"o":297.81,"t":"2025-12-26T05:00:00Z","v":466375,"vw":296.606761},{"c":295.93,"h":298.04,"l":295.37,"n":20061,"o":296.77,"t":"2025-12-29T05:00:00Z","v":417265,"vw":296.088289},{"c":295.47,"h":296.57,"l":295,"n":19399,"o":296.3,"t":"2025-12-30T05:00:00Z","v":416567,"vw":295.668629},{"c":293.57,"h":296.425,"l":293.51,"n":20692,"o":295.43,"t":"2025-12-31T05:00:00Z","v":522878,"vw":294.028988},{"c":304.48,"h":304.55,"l":291.0107,"n":34098,"o":294,"t":"2026-01-02T05:00:00Z","v":934649,"vw":301.903758},{"c":311.38,"h":315.06,"l":307.15,"n":47073,"o":307.39,"t":"2026-01-05T05:00:00Z","v":1291812,"vw":310.93407},{"c":314.47,"h":316.86,"l":311.66,"n":38886,"o":311.68,"t":"2026-01-06T05:00:00Z","v":1105253,"vw":314.659777},{"c":309.76,"h":321.515,"l":308.89,"n":65667,"o":317.995,"t":"2026-01-07T05:00:00Z","v":2215097,"vw":314.715495},{"c":325.74,"h":336.65,"l":322.95,"n":101551,"o":332.93,"t":"2026-01-08T05:00:00Z","v":3545119,"vw":328.498739},{"c":335.77,"h":338.23,"l":327.25,"n":61187,"o":327.5,"t":"2026-01-09T05:00:00Z","v":1895296,"vw":334.806358},{"c":340.68,"h":341.815,"l":338,"n":49822,"o":338.93,"t":"2026-01-12T05:00:00Z","v":1443168,"vw":339.98038},{"c":341.24,"h":361.59,"l":335.2,"n":125618,"o":361.59,"t":"2026-01-13T05:00:00Z","v":4739031,"vw":345.049799},{"c":342.85,"h":344.82,"l":334.41,"n":60926,"o":339.51,"t":"2026-01-14T05:00:00Z","v":2153331,"vw":341.422387},{"c":340.42,"h":342.8,"l":332.88,"n":62462,"o":341.03,"t":"2026-01-15T05:00:00Z","v":2111284,"vw":338.16352},{"c":346.46,"h":347.61,"l":339.26,"n":50245,"o":340.98,"t":"2026-01-16T05:00:00Z","v":1535236,"vw":343.997453},{"c":342.33,"h":350.4723,"l":340.28,"n":57049,"o":345.11,"t":"2026-01-20T05:00:00Z","v":1857213,"vw":342.845555},{"c":347.81,"h":349.2,"l":343.05,"n":65286,"o":343.86,"t":"2026-01-21T05:00:00Z","v":2255402,"vw":346.397882},{"c":355.75,"h":356.34,"l":346.655,"n":42818,"o":348.24,"t":"2026-01-22T05:00:00Z","v":1356627,"vw":353.439337},{"c":354.73,"h":360.68,"l":353.49,"n":47113,"o":356.8,"t":"2026-01-23T05:00:00Z","v":1473648,"vw":355.638447},{"c":354.2,"h":356.38,"l":351.48,"n":67077,"o":354.2,"t":"2026-01-26T05:00:00Z","v":1217172,"vw":353.686991},{"c":360.54,"h":362.42,"l":353.1801,"n":61478,"o":354.47,"t":"2026-01-27T05:00:00Z","v":1289795,"vw":359.982271},{"c":360.3,"h":361.83,"l":355.04,"n":54056,"o":357.22,"t":"2026-01-28T05:00:00Z","v":1482625,"vw":359.866775},{"c":356.02,"h":369.5901,"l":352,"n":63596,"o":360,"t":"2026-01-29T05:00:00Z","v":2110021,"vw":356.730553},{"c":342.85,"h":353.2099,"l":339.61,"n":64999,"o":350.92,"t":"2026-01-30T05:00:00Z","v":2253946,"vw":343.431102},{"c":340.24,"h":342.65,"l":335.63,"n":48993,"o":338,"t":"2026-02-02T05:00:00Z","v":1486801,"vw":339.65643},{"c":351.57,"h":351.74,"l":342.6,"n":48093,"o":344.08,"t":"2026-02-03T05:00:00Z","v":1437356,"vw":348.794405},{"c":339.07,"h":355.99,"l":336.55,"n":52013,"o":352.18,"t":"2026-02-04T05:00:00Z","v":1817557,"vw":341.232196},{"c":342.22,"h":350,"l":337.69,"n":39902,"o":338.85,"t":"2026-02-05T05:00:00Z","v":1355200,"vw":344.205843},{"c":349.66,"h":349.79,"l":343.635,"n":33952,"o":346.9,"t":"2026-02-06T05:00:00Z","v":976206,"vw":348.166387},{"c":350.6,"h":352,"l":347.5,"n":30152,"o":349.66,"t":"2026-02-09T05:00:00Z","v":811337,"vw":350.366745},{"c":345.08,"h":351.27,"l":341.39,"n":32837,"o":351.27,"t":"2026-02-10T05:00:00Z","v":920533,"vw":344.629157},{"c":340.29,"h":345.89,"l":337.26,"n":35964,"o":345.13,"t":"2026-02-11T05:00:00Z","v":1143773,"vw":340.811596},{"c":339.9,"h":345.1319,"l":337.8591,"n":45521,"o":341.52,"t":"2026-02-12T05:00:00Z","v":1490691,"vw":340.912303},{"c":345.5,"h":349.4,"l":339.605,"n":33950,"o":339.84,"t":"2026-02-13T05:00:00Z","v":1029536,"vw":345.901609},{"c":346.59,"h":349.86,"l":343.04,"n":35259,"o":345.87,"t":"2026-02-17T05:00:00Z","v":1284187,"vw":346.851529},{"c":352.12,"h":353.415,"l":349,"n":41265,"o":350.66,"t":"2026-02-18T05:00:00Z","v":1042193,"vw":351.92342},{"c":358.7,"h":361.35,"l":351.59,"n":35909,"o":351.59,"t":"2026-02-19T05:00:00Z","v":964380,"vw":357.236386},{"c":356.14,"h":362.235,"l":353.93,"n":35986,"o":359.9,"t":"2026-02-20T05:00:00Z","v":1045383,"vw":356.751442},{"c":355.14,"h":359.53,"l":354.2,"n":31769,"o":355.24,"t":"2026-02-23T05:00:00Z","v":1102028,"vw":355.752368},{"c":354.27,"h":356.3,"l":348.9,"n":32217,"o":353.79,"t":"2026-02-24T05:00:00Z","v":812694,"vw":354.37865},{"c":341.05,"h":354.25,"l":329.2805,"n":55846,"o":354.25,"t":"2026-02-25T05:00:00Z","v":1773178,"vw":340.037954},{"c":355.16,"h":356.16,"l":340.55,"n":48942,"o":341.45,"t":"2026-02-26T05:00:00Z","v":1554918,"vw":352.752279},{"c":364.54,"h":365.733,"l":355.77,"n":49017,"o":357.42,"t":"2026-02-27T05:00:00Z","v":1965315,"vw":362.647255},{"c":378.48,"h":379.23,"l":366.4808,"n":89024,"o":370.32,"t":"2026-03-02T05:00:00Z","v":2969213,"vw":375.542189},{"c":368,"h":377.6,"l":366.5,"n":54672,"o":372.8,"t":"2026-03-03T05:00:00Z","v":1498638,"vw":369.77994},{"c":368.75,"h":369.125,"l":361.29,"n":35124,"o":368.86,"t":"2026-03-04T05:00:00Z","v":969966,"vw":366.562736},{"c":360.1,"h":368.46,"l":357.56,"n":37485,"o":365.21,"t":"2026-03-05T05:00:00Z","v":1136742,"vw":361.138271},{"c":366.61,"h":367.38,"l":355.27,"n":49223,"o":360,"t":"2026-03-06T05:00:00Z","v":1694537,"vw":363.678294},{"c":371.26,"h":373.12,"l":363.38,"n":74880,"o":366,"t":"2026-03-09T04:00:00Z","v":2257915,"vw":369.655722},{"c":361.72,"h":366.771,"l":360.54,"n":44863,"o":365.56,"t":"2026-03-10T04:00:00Z","v":1287876,"vw":362.902136},{"c":364.26,"h":366.78,"l":358.55,"n":35635,"o":358.99,"t":"2026-03-11T04:00:00Z","v":1109151,"vw":364.528714},{"c":357.88,"h":365.43,"l":356.98,"n":51577,"o":361.88,"t":"2026-03-12T04:00:00Z","v":1549504,"vw":360.047461},{"c":358.96,"h":364,"l":355.48,"n":41579,"o":360.19,"t":"2026-03-13T04:00:00Z","v":1137336,"vw":359.712592},{"c":366.21,"h":368.5699,"l":360.02,"n":48031,"o":360.02,"t":"2026-03-16T04:00:00Z","v":1385566,"vw":365.734238},{"c":368.86,"h":369.56,"l":362.4001,"n":47154,"o":366.22,"t":"2026-03-17T04:00:00Z","v":1355154,"vw":367.195002},{"c":368.38,"h":374.37,"l":367.8,"n":42843,"o":369.5,"t":"2026-03-18T04:00:00Z","v":1251906,"vw":369.709641},{"c":363.7,"h":366.79,"l":356.41,"n":39338,"o":364.33,"t":"2026-03-19T04:00:00Z","v":1116443,"vw":362.355617},{"c":352.85,"h":366.3,"l":350.94,"n":42788,"o":363.17,"t":"2026-03-20T04:00:00Z","v":2475951,"vw":354.701869},{"c":345.48,"h":357.35,"l":345,"n":56920,"o":355.4,"t":"2026-03-23T04:00:00Z","v":2247551,"vw":349.479324},{"c":351.42,"h":351.71,"l":341.058,"n":44834,"o":342.42,"t":"2026-03-24T04:00:00Z","v":1305054,"vw":349.124379},{"c":352.02,"h":356.72,"l":350.195,"n":42855,"o":352.91,"t":"2026-03-25T04:00:00Z","v":1470069,"vw":352.472362},{"c":349.34,"h":353.94,"l":347.6401,"n":33696,"o":348.99,"t":"2026-03-26T04:00:00Z","v":918000,"vw":350.45879},{"c":343,"h":349.785,"l":342.76,"n":36535,"o":347.92,"t":"2026-03-27T04:00:00Z","v":1099289,"vw":344.498095},{"c":339.93,"h":350.46,"l":337.02,"n":45230,"o":348.14,"t":"2026-03-30T04:00:00Z","v":1421189,"vw":341.002591},{"c":345.15,"h":349.73,"l":340.0001,"n":36227,"o":343.86,"t":"2026-03-31T04:00:00Z","v":1280985,"vw":345.012435},{"c":353.91,"h":355.54,"l":347.11,"n":39634,"o":348.84,"t":"2026-04-01T04:00:00Z","v":1307477,"vw":353.661639},{"c":356,"h":360.8,"l":351,"n":38570,"o":352.54,"t":"2026-04-02T04:00:00Z","v":1011328,"vw":357.027473},{"c":358.73,"h":360,"l":353.52,"n":34914,"o":356.53,"t":"2026-04-06T04:00:00Z","v":1016866,"vw":357.890871},{"c":354,"h":357.395,"l":352.4,"n":29966,"o":355,"t":"2026-04-07T04:00:00Z","v":750047,"vw":354.622484},{"c":361.97,"h":362.46,"l":351.92,"n":45539,"o":352.17,"t":"2026-04-08T04:00:00Z","v":1386319,"vw":360.022548},{"c":357.97,"h":364.27,"l":357.88,"n":33547,"o":361.36,"t":"2026-04-09T04:00:00Z","v":1138411,"vw":359.646033},{"c":353.59,"h":357.6552,"l":344.9,"n":35641,"o":356.08,"t":"2026-04-10T04:00:00Z","v":1252332,"vw":354.176746},{"c":357.95,"h":360.1399,"l":354.5,"n":33372,"o":355.24,"t":"2026-04-13T04:00:00Z","v":1085101,"vw":358.103638},{"c":355.56,"h":359.65,"l":352.07,"n":36480,"o":358.33,"t":"2026-04-14T04:00:00Z","v":950281,"vw":355.6769},{"c":355.92,"h":358.395,"l":353.7,"n":33915,"o":355,"t":"2026-04-15T04:00:00Z","v":1038486,"vw":356.256002},{"c":353.41,"h":358.9257,"l":351.71,"n":36907,"o":357.59,"t":"2026-04-16T04:00:00Z","v":1031373,"vw":354.066527},{"c":350.35,"h":356.47,"l":349.15,"n":41067,"o":351.06,"t":"2026-04-17T04:00:00Z","v":1270205,"vw":351.390568},{"c":348.57,"h":353.6,"l":347.46,"n":32610,"o":351.17,"t":"2026-04-20T04:00:00Z","v":841126,"vw":349.31771},{"c":340.3,"h":347.35,"l":336.47,"n":51669,"o":346.6,"t":"2026-04-21T04:00:00Z","v":1584337,"vw":340.362754},{"c":331.66,"h":344.2,"l":329.88,"n":62173,"o":343.33,"t":"2026-04-22T04:00:00Z","v":2159215,"vw":333.747315},{"c":330.22,"h":334.75,"l":325.85,"n":59312,"o":333.11,"t":"2026-04-23T04:00:00Z","v":2174431,"vw":329.759214},{"c":317.51,"h":328.82,"l":314.75,"n":67987,"o":328.82,"t":"2026-04-24T04:00:00Z","v":2353997,"vw":318.078271},{"c":320.46,"h":324.67,"l":318.27,"n":45006,"o":318.43,"t":"2026-04-27T04:00:00Z","v":1259082,"vw":320.662369},{"c":324.88,"h":326.13,"l":321.855,"n":44898,"o":323.75,"t":"2026-04-28T04:00:00Z","v":1563543,"vw":324.117349},{"c":321.4,"h":326.76,"l":319.61,"n":54052,"o":325.48,"t":"2026-04-29T04:00:00Z","v":1593000,"vw":321.516227},{"c":320.55,"h":325.4805,"l":313.01,"n":66655,"o":321.59,"t":"2026-04-30T04:00:00Z","v":2662094,"vw":319.461822},{"c":313.37,"h":322.65,"l":312.51,"n":51283,"o":322,"t":"2026-05-01T04:00:00Z","v":1423072,"vw":314.767865},{"c":308.62,"h":315.63,"l":308.22,"n":50229,"o":312.05,"t":"2026-05-04T04:00:00Z","v":1445646,"vw":310.103482},{"c":302.65,"h":311.235,"l":300.07,"n":62386,"o":310.45,"t":"2026-05-05T04:00:00Z","v":2082407,"vw":302.639917},{"c":302.2,"h":304.38,"l":299.015,"n":64599,"o":301.7,"t":"2026-05-06T04:00:00Z","v":2284938,"vw":302.083766},{"c":301.18,"h":304.99,"l":299.1,"n":45225,"o":303.05,"t":"2026-05-07T04:00:00Z","v":1676288,"vw":301.35785},{"c":299.64,"h":302.9651,"l":297.66,"n":40192,"o":300.84,"t":"2026-05-08T04:00:00Z","v":1192133,"vw":299.898814},{"c":302.35,"h":303.91,"l":296.6709,"n":49932,"o":298,"t":"2026-05-11T04:00:00Z","v":1301681,"vw":301.949602},{"c":309.47,"h":310.262,"l":302.02,"n":43344,"o":302.35,"t":"2026-05-12T04:00:00Z","v":1369106,"vw":308.08063},{"c":304.93,"h":307.585,"l":298.04,"n":35422,"o":306.57,"t":"2026-05-13T04:00:00Z","v":845043,"vw":303.909018},{"c":307.62,"h":310.51,"l":304.385,"n":36476,"o":305.78,"t":"2026-05-14T04:00:00Z","v":981951,"vw":308.024557},{"c":303.39,"h":309.86,"l":303.18,"n":31006,"o":306.99,"t":"2026-05-15T04:00:00Z","v":1275120,"vw":304.627355},{"c":311.16,"h":311.31,"l":303.115,"n":36644,"o":303.99,"t":"2026-05-18T04:00:00Z","v":1138132,"vw":309.315641},{"c":308.15,"h":311.88,"l":304.95,"n":38928,"o":311.79,"t":"2026-05-19T04:00:00Z","v":1205107,"vw":308.132237},{"c":309.15,"h":311.1,"l":303.585,"n":44518,"o":309,"t":"2026-05-20T04:00:00Z","v":1585841,"vw":307.371101},{"c":306.33,"h":309.255,"l":305,"n":30865,"o":308.85,"t":"2026-05-21T04:00:00Z","v":885695,"vw":306.542412},{"c":311.98,"h":312.255,"l":306.33,"n":27259,"o":309.025,"t":"2026-05-22T04:00:00Z","v":947244,"vw":310.730752},{"c":313.47,"h":314.49,"l":309.2015,"n":31860,"o":313.84,"t":"2026-05-26T04:00:00Z","v":916290,"vw":312.565794},{"c":309.05,"h":312.74,"l":308.15,"n":39952,"o":311.03,"t":"2026-05-27T04:00:00Z","v":968438,"vw":309.759171},{"c":314.78,"h":315.39,"l":310.385,"n":41715,"o":310.385,"t":"2026-05-28T04:00:00Z","v":1683104,"vw":314.374828},{"c":315.18,"h":315.29,"l":308.74,"n":36547,"o":314.6,"t":"2026-05-29T04:00:00Z","v":1762231,"vw":314.25952},{"c":309.59,"h":313.0269,"l":307.5347,"n":42035,"o":312.375,"t":"2026-06-01T04:00:00Z","v":1064029,"vw":310.154977},{"c":308.12,"h":310.49,"l":307.17,"n":32112,"o":308.12,"t":"2026-06-02T04:00:00Z","v":806951,"vw":308.689179},{"c":303.45,"h":309.032,"l":301.49,"n":34333,"o":305.53,"t":"2026-06-03T04:00:00Z","v":937139,"vw":304.149772},{"c":309.78,"h":309.965,"l":306.31,"n":32712,"o":308.28,"t":"2026-06-04T04:00:00Z","v":889523,"vw":308.630697},{"c":307.83,"h":311.46,"l":306.445,"n":32606,"o":309.98,"t":"2026-06-05T04:00:00Z","v":795693,"vw":308.278601},{"c":302.1,"h":308.7068,"l":299.385,"n":36864,"o":306.52,"t":"2026-06-08T04:00:00Z","v":1009558,"vw":302.225906},{"c":308.17,"h":308.2,"l":302.24,"n":35025,"o":303.36,"t":"2026-06-09T04:00:00Z","v":958058,"vw":306.33334},{"c":303,"h":310,"l":302.88,"n":31232,"o":309.4,"t":"2026-06-10T04:00:00Z","v":796565,"vw":304.633645},{"c":312.17,"h":315.715,"l":303.81,"n":42335,"o":304.16,"t":"2026-06-11T04:00:00Z","v":1151006,"vw":311.766666},{"c":307.79,"h":313.3,"l":306,"n":36460,"o":312.93,"t":"2026-06-12T04:00:00Z","v":881104,"vw":307.966602},{"c":304.17,"h":308.57,"l":300.36,"n":45391,"o":307.5,"t":"2026-06-15T04:00:00Z","v":1409276,"vw":303.639792},{"c":310.45,"h":311.1,"l":302.705,"n":44453,"o":304.1,"t":"2026-06-16T04:00:00Z","v":1374872,"vw":308.995899},{"c":313.17,"h":318.52,"l":308.5378,"n":43701,"o":308.66,"t":"2026-06-17T04:00:00Z","v":1517111,"vw":314.399795},{"c":294.82,"h":317.5716,"l":291.66,"n":57190,"o":315.12,"t":"2026-06-18T04:00:00Z","v":2714462,"vw":297.158441},{"c":285.83,"h":292.54,"l":282.41,"n":71746,"o":292,"t":"2026-06-22T04:00:00Z","v":2558279,"vw":285.619148},{"c":293.77,"h":294.28,"l":286.66,"n":57913,"o":288.58,"t":"2026-06-23T04:00:00Z","v":2398381,"vw":291.838349},{"c":287.27,"h":296.085,"l":287.11,"n":96812,"o":294.9,"t":"2026-06-24T04:00:00Z","v":2457919,"vw":290.337927},{"c":288.52,"h":294.115,"l":286.5,"n":52154,"o":288.66,"t":"2026-06-25T04:00:00Z","v":1437836,"vw":289.12686},{"c":291.25,"h":296.62,"l":288.7,"n":46353,"o":290.16,"t":"2026-06-26T04:00:00Z","v":2159661,"vw":291.841134},{"c":289.38,"h":293.125,"l":287.24,"n":39394,"o":290.87,"t":"2026-06-29T04:00:00Z","v":1319676,"vw":289.01622},{"c":290.59,"h":291.76,"l":288,"n":49083,"o":290.59,"t":"2026-06-30T04:00:00Z","v":2212365,"vw":289.779619},{"c":292.23,"h":296.35,"l":291.93,"n":44544,"o":293.99,"t":"2026-07-01T04:00:00Z","v":1913183,"vw":293.326782},{"c":302.07,"h":303.1,"l":296.427,"n":42314,"o":297.23,"t":"2026-07-02T04:00:00Z","v":1426122,"vw":301.633154},{"c":301.27,"h":302.82,"l":297.77,"n":34082,"o":301.81,"t":"2026-07-06T04:00:00Z","v":903174,"vw":301.032845},{"c":295.4,"h":304.5,"l":294.38,"n":41496,"o":303.6,"t":"2026-07-07T04:00:00Z","v":1247007,"vw":296.750552},{"c":293.44,"h":294.53,"l":290.72,"n":36597,"o":293.37,"t":"2026-07-08T04:00:00Z","v":1248313,"vw":292.662274},{"c":289.87,"h":294.929,"l":288.18,"n":29033,"o":292.27,"t":"2026-07-09T04:00:00Z","v":911800,"vw":289.959583},{"c":290.77,"h":291.37,"l":288.115,"n":27073,"o":290.65,"t":"2026-07-10T04:00:00Z","v":627815,"vw":290.142867},{"c":288.69,"h":293.445,"l":288.33,"n":28354,"o":292.08,"t":"2026-07-13T04:00:00Z","v":724007,"vw":289.508188},{"c":290.01,"h":294.73,"l":289.0001,"n":35812,"o":289.9,"t":"2026-07-14T04:00:00Z","v":1035330,"vw":291.621264},{"c":286.82,"h":292.975,"l":286.025,"n":30603,"o":291.68,"t":"2026-07-15T04:00:00Z","v":984631,"vw":287.460216},{"c":284.43,"h":288,"l":282.46,"n":34164,"o":286.94,"t":"2026-07-16T04:00:00Z","v":1037093,"vw":284.309091},{"c":282.01,"h":290.2,"l":281.51,"n":34537,"o":287.1,"t":"2026-07-17T04:00:00Z","v":1139755,"vw":283.601063},{"c":280.55,"h":284.73,"l":280.44,"n":37513,"o":283.71,"t":"2026-07-20T04:00:00Z","v":1400441,"vw":281.725079},{"c":277.71,"h":281.21,"l":270.32,"n":49591,"o":275.16,"t":"2026-07-21T04:00:00Z","v":1743360,"vw":278.358684},{"c":285.16,"h":285.88,"l":279.51,"n":37680,"o":282,"t":"2026-07-22T04:00:00Z","v":1167611,"vw":284.566838},{"c":299.67,"h":303.94,"l":289.5,"n":57859,"o":289.5,"t":"2026-07-23T04:00:00Z","v":2030404,"vw":299.291109},{"c":300.21,"h":306.42,"l":299.25,"n":36163,"o":300.83,"t":"2026-07-24T04:00:00Z","v":1018426,"vw":301.149975},{"c":303.48,"h":306.31,"l":301,"n":40192,"o":301,"t":"2026-07-27T04:00:00Z","v":1198166,"vw":304.109659},{"c":305.2,"h":308.89,"l":302.5273,"n":41205,"o":306.72,"t":"2026-07-28T04:00:00Z","v":1629464,"vw":305.264641},{"c":297.53,"h":308.3336,"l":295,"n":42441,"o":307.12,"t":"2026-07-29T04:00:00Z","v":1282231,"vw":297.962879},{"c":271.9,"h":282,"l":262.68,"n":110324,"o":278.02,"t":"2026-07-30T04:00:00Z","v":4213782,"vw":268.155938},{"c":277.06,"h":279.53,"l":270.17,"n":57863,"o":272.99,"t":"2026-07-31T04:00:00Z","v":2283826,"vw":276.478644},{"c":277.86,"h":281.4999,"l":274.71,"n":81657,"o":277,"t":"2026-08-03T04:00:00Z","v":3417634,"vw":276.776192},{"c":285.3,"h":286.37,"l":276.77,"n":51516,"o":279.69,"t":"2026-08-04T04:00:00Z","v":1635780,"vw":284.039917},{"c":286.12,"h":290.49,"l":284.39,"n":42876,"o":286.8,"t":"2026-08-05T04:00:00Z","v":1282787,"vw":286.441623},{"c":289.53,"h":291.38,"l":286.8657,"n":34954,"o":289.45,"t":"2026-08-06T04:00:00Z","v":1019235,"vw":289.482874},{"c":286.67,"h":289.1672,"l":284.13,"n":33028,"o":288.61,"t":"2026-08-07T04:00:00Z","v":1095511,"vw":286.519222},{"c":289.72,"h":294.14,"l":288.22,"n":34022,"o":288.86,"t":"2026-08-10T04:00:00Z","v":1122194,"vw":290.725455},{"c":286.02,"h":290.82,"l":285.67,"n":33656,"o":289,"t":"2026-08-11T04:00:00Z","v":1073499,"vw":287.152882},{"c":290.74,"h":290.78,"l":282,"n":44407,"o":284.73,"t":"2026-08-12T04:00:00Z","v":1842407,"vw":286.936122},{"c":288.46,"h":291.795,"l":286.29,"n":37392,"o":291.07,"t":"2026-08-13T04:00:00Z","v":1103606,"vw":288.651521},{"c":291.82,"h":293,"l":288.79,"n":28181,"o":291.56,"t":"2026-08-14T04:00:00Z","v":1013569,"vw":291.657829},{"c":278.38,"h":285.9493,"l":277.77,"n":70976,"o":283,"t":"2026-08-17T04:00:00Z","v":2983650,"vw":280.127585},{"c":279.54,"h":284,"l":279.34,"n":53075,"o":280,"t":"2026-08-18T04:00:00Z","v":1813223,"vw":281.053045},{"c":277.11,"h":281,"l":276.35,"n":32638,"o":281,"t":"2026-08-19T04:00:00Z","v":1078448,"vw":277.867386},{"c":270.44,"h":276.62,"l":269.59,"n":47105,"o":275.69,"t":"2026-08-20T04:00:00Z","v":1730885,"vw":271.925597},{"c":266.73,"h":271.75,"l":266.43,"n":40462,"o":271.17,"t":"2026-08-21T04:00:00Z","v":1972226,"vw":268.389809},{"c":262.83,"h":265.775,"l":261.55,"n":47854,"o":265.69,"t":"2026-08-24T04:00:00Z","v":1578667,"vw":262.839298},{"c":262.17,"h":263.815,"l":260.95,"n":41442,"o":263.24,"t":"2026-08-25T04:00:00Z","v":1750332,"vw":262.652969},{"c":262.96,"h":264.85,"l":258.5364,"n":36849,"o":259.98,"t":"2026-08-26T04:00:00Z","v":1397301,"vw":262.896898},{"c":261.98,"h":263.46,"l":259.5994,"n":36866,"o":262.15,"t":"2026-08-27T04:00:00Z","v":1687318,"vw":261.998396},{"c":262.82,"h":265.14,"l":261.45,"n":37033,"o":264.33,"t":"2026-08-28T04:00:00Z","v":1616373,"vw":262.99684},{"c":266.25,"h":267.845,"l":261.35,"n":46946,"o":263.05,"t":"2026-08-31T04:00:00Z","v":2589300,"vw":266.03672},{"c":263.56,"h":269.4999,"l":262.18,"n":40885,"o":266.5,"t":"2026-09-01T04:00:00Z","v":1341163,"vw":263.79793},{"c":261.31,"h":266.5,"l":260.12,"n":39591,"o":264.5,"t":"2026-09-02T04:00:00Z","v":1413617,"vw":261.679767},{"c":262.14,"h":265,"l":259.14,"n":37154,"o":264.24,"t":"2026-09-03T04:00:00Z","v":1415483,"vw":261.083068},{"c":256.45,"h":259.78,"l":256.05,"n":42575,"o":259.52,"t":"2026-09-04T04:00:00Z","v":1215133,"vw":257.062432},{"c":255.74,"h":257.06,"l":253.3,"n":42019,"o":253.6,"t":"2026-09-08T04:00:00Z","v":1481696,"vw":255.381043},{"c":250.41,"h":258.04,"l":250.28,"n":37206,"o":256.32,"t":"2026-09-09T04:00:00Z","v":1253349,"vw":252.050349},{"c":248.37,"h":252.21,"l":246.51,"n":51269,"o":250.81,"t":"2026-09-10T04:00:00Z","v":1677189,"vw":248.606985},{"c":245.54,"h":251.8511,"l":244.76,"n":53296,"o":250.57,"t":"2026-09-11T04:00:00Z","v":1925636,"vw":246.383346},{"c":248.93,"h":250.2696,"l":245.77,"n":54979,"o":247.81,"t":"2026-09-14T04:00:00Z","v":2350342,"vw":248.723525},{"c":249.66,"h":253.12,"l":247.865,"n":41610,"o":251.9,"t":"2026-09-15T04:00:00Z","v":1447584,"vw":250.413728},{"c":250.74,"h":251.915,"l":248.135,"n":41736,"o":250.07,"t":"2026-09-16T04:00:00Z","v":1286927,"vw":250.260171},{"c":250.46,"h":252.085,"l":246.63,"n":53550,"o":251,"t":"2026-09-17T04:00:00Z","v":1905638,"vw":249.813879},{"c":247.29,"h":251.5,"l":246.11,"n":41685,"o":250.03,"t":"2026-09-18T04:00:00Z","v":2847473,"vw":247.458702},{"c":246.93,"h":248.18,"l":244.91,"n":43787,"o":246.61,"t":"2026-09-21T04:00:00Z","v":1463957,"vw":246.741519},{"c":239.89,"h":248.62,"l":239.51,"n":52893,"o":248.51,"t":"2026-09-22T04:00:00Z","v":1717999,"vw":240.702374},{"c":239.21,"h":243.5,"l":239,"n":43295,"o":239.99,"t":"2026-09-23T04:00:00Z","v":1331720,"vw":240.253744},{"c":238.04,"h":242.12,"l":237.85,"n":41709,"o":239.15,"t":"2026-09-24T04:00:00Z","v":1451666,"vw":239.6478},{"c":237.69,"h":240.98,"l":236.79,"n":38126,"o":238.11,"t":"2026-09-25T04:00:00Z","v":1648050,"vw":238.258982},{"c":237.7,"h":240.095,"l":234.59,"n":47046,"o":237,"t":"2026-09-28T04:00:00Z","v":1998925,"vw":237.862916},{"c":236.47,"h":239.36,"l":235.02,"n":38046,"o":236.36,"t":"2026-09-29T04:00:00Z","v":1835377,"vw":236.315531},{"c":236.78,"h":238.69,"l":234.01,"n":32613,"o":236.72,"t":"2026-09-30T04:00:00Z","v":1468624,"vw":236.994313},{"c":238.4,"h":239.24,"l":236.07,"n":34381,"o":236.72,"t":"2026-10-01T04:00:00Z","v":1311426,"vw":237.716674},{"c":236.6,"h":238.62,"l":234.66,"n":39609,"o":238.22,"t":"2026-10-02T04:00:00Z","v":1530851,"vw":236.481881},{"c":236.88,"h":239.22,"l":235.545,"n":35205,"o":237.04,"t":"2026-10-05T04:00:00Z","v":1275611,"vw":237.589818},{"c":237.9,"h":239.4599,"l":235.3,"n":33805,"o":236.3,"t":"2026-10-06T04:00:00Z","v":1141169,"vw":237.680296},{"c":233.63,"h":238.669,"l":233.01,"n":36101,"o":237.17,"t":"2026-10-07T04:00:00Z","v":980525,"vw":234.427271},{"c":236.92,"h":237.15,"l":232.3427,"n":33351,"o":233.5,"t":"2026-10-08T04:00:00Z","v":1204624,"vw":235.937469},{"c":236.97,"h":238.08,"l":235.0748,"n":30950,"o":237,"t":"2026-10-09T04:00:00Z","v":975171,"vw":236.938172},{"c":238.25,"h":238.39,"l":236.01,"n":32824,"o":237.08,"t":"2026-10-12T04:00:00Z","v":1078143,"vw":237.572648},{"c":234.72,"h":238.89,"l":233.61,"n":35460,"o":238.75,"t":"2026-10-13T04:00:00Z","v":1559389,"vw":234.972014},{"c":237.5,"h":239.44,"l":236.09,"n":49787,"o":237.88,"t":"2026-10-14T04:00:00Z","v":2428124,"vw":237.927107},{"c":240.5,"h":242.2,"l":238.88,"n":52411,"o":241.48,"t":"2026-10-15T04:00:00Z","v":3009428,"vw":240.824126},{"c":248.51,"h":248.63,"l":242.01,"n":63027,"o":243.54,"t":"2026-10-16T04:00:00Z","v":3373469,"vw":245.436131}],"volatilityBars":[{"c":237.85,"h":237.85,"l":237.85,"n":2,"o":237.85,"t":"2026-10-12T08:00:00Z","v":50,"vw":237.85},{"c":236.7,"h":236.7,"l":236.7,"n":4,"o":236.7,"t":"2026-10-12T09:15:00Z","v":51,"vw":236.7},{"c":237.69,"h":237.69,"l":237.45,"n":8,"o":237.45,"t":"2026-10-12T11:30:00Z","v":490,"vw":237.643548},{"c":237.525,"h":237.6,"l":237.525,"n":3,"o":237.6,"t":"2026-10-12T12:00:00Z","v":91,"vw":237.566667},{"c":237.525,"h":237.525,"l":237.525,"n":2,"o":237.525,"t":"2026-10-12T12:45:00Z","v":50,"vw":237.525},{"c":237.54,"h":237.54,"l":237.5,"n":3,"o":237.525,"t":"2026-10-12T13:00:00Z","v":175,"vw":237.522857},{"c":236.61,"h":237,"l":236.61,"n":19,"o":237,"t":"2026-10-12T13:15:00Z","v":282,"vw":236.836744},{"c":236.52,"h":237.77,"l":236.01,"n":1214,"o":237.08,"t":"2026-10-12T13:30:00Z","v":41556,"vw":236.79115},{"c":236.9101,"h":237.09,"l":236.42,"n":945,"o":236.51,"t":"2026-10-12T13:45:00Z","v":22297,"vw":236.763739},{"c":237.33,"h":237.375,"l":236.315,"n":1207,"o":236.9375,"t":"2026-10-12T14:00:00Z","v":42739,"vw":236.798465},{"c":237.365,"h":237.56,"l":236.59,"n":1107,"o":237.25,"t":"2026-10-12T14:15:00Z","v":27447,"vw":237.052852},{"c":237.12,"h":237.58,"l":237.08,"n":1158,"o":237.36,"t":"2026-10-12T14:30:00Z","v":27227,"vw":237.310206},{"c":238.1,"h":238.18,"l":236.91,"n":1178,"o":237.08,"t":"2026-10-12T14:45:00Z","v":30123,"vw":237.535223},{"c":237.965,"h":238.28,"l":237.87,"n":1065,"o":238.055,"t":"2026-10-12T15:00:00Z","v":20158,"vw":238.066268},{"c":238.08,"h":238.39,"l":237.72,"n":1167,"o":237.99,"t":"2026-10-12T15:15:00Z","v":34046,"vw":238.0055},{"c":237.405,"h":238.1199,"l":237.35,"n":951,"o":238.1199,"t":"2026-10-12T15:30:00Z","v":19444,"vw":237.552987},{"c":237.16,"h":237.4,"l":236.8118,"n":1125,"o":237.37,"t":"2026-10-12T15:45:00Z","v":27478,"vw":237.078176},{"c":237.3243,"h":237.43,"l":237.06,"n":906,"o":237.27,"t":"2026-10-12T16:00:00Z","v":22197,"vw":237.222985},{"c":236.92,"h":237.46,"l":236.75,"n":973,"o":237.28,"t":"2026-10-12T16:15:00Z","v":25907,"vw":237.158896},{"c":237.19,"h":237.21,"l":236.75,"n":854,"o":236.96,"t":"2026-10-12T16:30:00Z","v":22976,"vw":236.97419},{"c":237.58,"h":237.58,"l":237.2,"n":952,"o":237.24,"t":"2026-10-12T16:45:00Z","v":21819,"vw":237.392572},{"c":237.56,"h":237.81,"l":237.4,"n":919,"o":237.625,"t":"2026-10-12T17:00:00Z","v":20951,"vw":237.624192},{"c":237.57,"h":237.64,"l":237.45,"n":1147,"o":237.595,"t":"2026-10-12T17:15:00Z","v":30678,"vw":237.560783},{"c":237.7,"h":237.92,"l":237.5,"n":1030,"o":237.58,"t":"2026-10-12T17:30:00Z","v":26038,"vw":237.695709},{"c":237.6901,"h":237.78,"l":237.53,"n":912,"o":237.7,"t":"2026-10-12T17:45:00Z","v":21605,"vw":237.66662},{"c":236.965,"h":237.77,"l":236.965,"n":1002,"o":237.6927,"t":"2026-10-12T18:00:00Z","v":31483,"vw":237.405477},{"c":236.98,"h":237.07,"l":236.86,"n":1042,"o":236.97,"t":"2026-10-12T18:15:00Z","v":26275,"vw":236.952545},{"c":237.08,"h":237.17,"l":236.905,"n":1106,"o":236.98,"t":"2026-10-12T18:30:00Z","v":29587,"vw":237.037473},{"c":237.02,"h":237.1,"l":236.66,"n":1294,"o":237.04,"t":"2026-10-12T18:45:00Z","v":37733,"vw":236.915359},{"c":236.96,"h":237.1999,"l":236.83,"n":1040,"o":237,"t":"2026-10-12T19:00:00Z","v":22428,"vw":237.00862},{"c":237.42,"h":237.64,"l":236.93,"n":1574,"o":236.97,"t":"2026-10-12T19:15:00Z","v":44232,"vw":237.40788},{"c":237.56,"h":237.67,"l":237.21,"n":1737,"o":237.3831,"t":"2026-10-12T19:30:00Z","v":46244,"vw":237.493293},{"c":238.18,"h":238.22,"l":237.465,"n":4842,"o":237.58,"t":"2026-10-12T19:45:00Z","v":157097,"vw":237.923787},{"c":238.25,"h":238.25,"l":238.09,"n":98,"o":238.09,"t":"2026-10-12T20:00:00Z","v":191392,"vw":238.249031},{"c":238.5,"h":238.5,"l":237.99,"n":6,"o":237.99,"t":"2026-10-12T20:30:00Z","v":153,"vw":238.163469},{"c":238.0237,"h":238.0237,"l":238.0237,"n":1,"o":238.0237,"t":"2026-10-12T20:45:00Z","v":105,"vw":238.0237},{"c":238.01,"h":238.01,"l":238.01,"n":1,"o":238.01,"t":"2026-10-12T21:00:00Z","v":67,"vw":238.01},{"c":239.9999,"h":239.9999,"l":239.9999,"n":1,"o":239.9999,"t":"2026-10-12T23:30:00Z","v":45,"vw":239.9999},{"c":238.96,"h":239.3,"l":238.4,"n":43,"o":238.83,"t":"2026-10-13T08:00:00Z","v":785,"vw":238.952237},{"c":238.11,"h":238.11,"l":238.11,"n":1,"o":238.11,"t":"2026-10-13T08:30:00Z","v":266,"vw":238.11},{"c":238.31,"h":238.31,"l":238.31,"n":7,"o":238.31,"t":"2026-10-13T10:45:00Z","v":79,"vw":238.31},{"c":238.79,"h":238.8,"l":238.13,"n":20,"o":238.13,"t":"2026-10-13T11:00:00Z","v":517,"vw":238.636578},{"c":239,"h":239,"l":239,"n":2,"o":239,"t":"2026-10-13T11:15:00Z","v":50,"vw":239},{"c":239,"h":239,"l":239,"n":1,"o":239,"t":"2026-10-13T11:30:00Z","v":50,"vw":239},{"c":239.86,"h":239.86,"l":239.86,"n":2,"o":239.86,"t":"2026-10-13T12:15:00Z","v":92,"vw":239.86},{"c":239.8,"h":239.8,"l":239.8,"n":8,"o":239.8,"t":"2026-10-13T13:15:00Z","v":186,"vw":239.8},{"c":236.2,"h":238.89,"l":235.98,"n":874,"o":238.75,"t":"2026-10-13T13:30:00Z","v":24521,"vw":237.815558},{"c":235.66,"h":236.64,"l":235.07,"n":1094,"o":236.48,"t":"2026-10-13T13:45:00Z","v":26684,"vw":235.720302},{"c":235.25,"h":235.74,"l":234.71,"n":1263,"o":235.635,"t":"2026-10-13T14:00:00Z","v":36584,"vw":235.088964},{"c":234.66,"h":235.24,"l":234.46,"n":1290,"o":235.15,"t":"2026-10-13T14:15:00Z","v":35455,"vw":234.87455},{"c":234.4182,"h":235.58,"l":233.62,"n":2278,"o":234.71,"t":"2026-10-13T14:30:00Z","v":98231,"vw":234.253688},{"c":234.25,"h":234.64,"l":233.96,"n":1740,"o":234.4,"t":"2026-10-13T14:45:00Z","v":54812,"vw":234.329016},{"c":234.06,"h":234.72,"l":233.61,"n":1210,"o":234.29,"t":"2026-10-13T15:00:00Z","v":45004,"vw":234.044889},{"c":234.11,"h":234.23,"l":233.78,"n":1020,"o":233.99,"t":"2026-10-13T15:15:00Z","v":31796,"vw":234.026871},{"c":234.015,"h":234.37,"l":233.8775,"n":1082,"o":234.18,"t":"2026-10-13T15:30:00Z","v":20315,"vw":234.138308},{"c":234.45,"h":234.6399,"l":233.62,"n":1004,"o":233.9,"t":"2026-10-13T15:45:00Z","v":19718,"vw":233.926121},{"c":234.855,"h":234.93,"l":234.28,"n":590,"o":234.3808,"t":"2026-10-13T16:00:00Z","v":16540,"vw":234.618243},{"c":235.06,"h":235.06,"l":234.73,"n":656,"o":234.855,"t":"2026-10-13T16:15:00Z","v":17234,"vw":234.896094},{"c":235.655,"h":235.68,"l":234.96,"n":968,"o":235.1499,"t":"2026-10-13T16:30:00Z","v":35802,"vw":235.367497},{"c":235.37,"h":235.655,"l":235.18,"n":630,"o":235.655,"t":"2026-10-13T16:45:00Z","v":13219,"vw":235.429384},{"c":235.33,"h":235.44,"l":234.98,"n":713,"o":235.33,"t":"2026-10-13T17:00:00Z","v":27073,"vw":235.205264},{"c":235.47,"h":235.52,"l":235.16,"n":717,"o":235.37,"t":"2026-10-13T17:15:00Z","v":29802,"vw":235.379736},{"c":235.99,"h":236.07,"l":235.475,"n":1153,"o":235.475,"t":"2026-10-13T17:30:00Z","v":48844,"vw":235.842348},{"c":235.82,"h":236.08,"l":235.75,"n":796,"o":235.99,"t":"2026-10-13T17:45:00Z","v":19845,"vw":235.870897},{"c":236.305,"h":236.63,"l":235.78,"n":851,"o":235.92,"t":"2026-10-13T18:00:00Z","v":22482,"vw":236.144658},{"c":236.07,"h":236.36,"l":235.8037,"n":906,"o":236.2575,"t":"2026-10-13T18:15:00Z","v":25558,"vw":236.11392},{"c":235.955,"h":236.18,"l":235.82,"n":1032,"o":236.095,"t":"2026-10-13T18:30:00Z","v":27075,"vw":236.014225},{"c":235.69,"h":236.11,"l":235.68,"n":1184,"o":235.96,"t":"2026-10-13T18:45:00Z","v":32288,"vw":235.877361},{"c":236.1975,"h":236.205,"l":235.26,"n":1333,"o":235.65,"t":"2026-10-13T19:00:00Z","v":49896,"vw":235.770282},{"c":236.06,"h":236.31,"l":235.86,"n":1553,"o":236.205,"t":"2026-10-13T19:15:00Z","v":55136,"vw":236.076773},{"c":235.55,"h":236.06,"l":235.38,"n":1865,"o":236,"t":"2026-10-13T19:30:00Z","v":88984,"vw":235.827067},{"c":234.64,"h":235.54,"l":234.17,"n":7092,"o":235.54,"t":"2026-10-13T19:45:00Z","v":288366,"vw":234.537238},{"c":236,"h":236.01,"l":234.59,"n":122,"o":234.59,"t":"2026-10-13T20:00:00Z","v":361947,"vw":234.724552},{"c":234.77,"h":234.78,"l":234.77,"n":14,"o":234.78,"t":"2026-10-13T20:15:00Z","v":173,"vw":234.772759},{"c":235.01,"h":235.01,"l":235.01,"n":4,"o":235.01,"t":"2026-10-13T20:45:00Z","v":101,"vw":235.01},{"c":235,"h":235.4,"l":235,"n":3,"o":235.4,"t":"2026-10-13T21:00:00Z","v":200,"vw":235.206186},{"c":234.25,"h":235.3999,"l":234.25,"n":2,"o":235.3999,"t":"2026-10-13T21:15:00Z","v":84,"vw":234.82495},{"c":234.25,"h":234.25,"l":234.25,"n":3,"o":234.25,"t":"2026-10-13T21:45:00Z","v":81,"vw":234.25},{"c":235.08,"h":235.08,"l":235.08,"n":2,"o":235.08,"t":"2026-10-14T08:00:00Z","v":76,"vw":235.08},{"c":236,"h":236,"l":236,"n":1,"o":236,"t":"2026-10-14T10:15:00Z","v":500,"vw":236},{"c":235,"h":235,"l":235,"n":3,"o":235,"t":"2026-10-14T12:30:00Z","v":93,"vw":235},{"c":237.35,"h":237.35,"l":235.82,"n":23,"o":235.82,"t":"2026-10-14T13:15:00Z","v":678,"vw":236.485031},{"c":238.25,"h":238.6411,"l":236.6567,"n":1410,"o":237.88,"t":"2026-10-14T13:30:00Z","v":103083,"vw":237.826341},{"c":236.54,"h":238.26,"l":236.52,"n":1329,"o":238.08,"t":"2026-10-14T13:45:00Z","v":41995,"vw":237.602151},{"c":236.28,"h":237.175,"l":236.09,"n":1335,"o":236.475,"t":"2026-10-14T14:00:00Z","v":24092,"vw":236.597674},{"c":236.65,"h":237.42,"l":236.181,"n":1183,"o":236.181,"t":"2026-10-14T14:15:00Z","v":26943,"vw":236.870886},{"c":236.525,"h":237.19,"l":236.35,"n":1477,"o":236.72,"t":"2026-10-14T14:30:00Z","v":41463,"vw":236.65561},{"c":236.51,"h":236.695,"l":236.135,"n":1251,"o":236.37,"t":"2026-10-14T14:45:00Z","v":43106,"vw":236.431502},{"c":236.69,"h":236.84,"l":236.2908,"n":1315,"o":236.555,"t":"2026-10-14T15:00:00Z","v":58174,"vw":236.550426},{"c":237.55,"h":237.6499,"l":236.41,"n":1426,"o":236.61,"t":"2026-10-14T15:15:00Z","v":43986,"vw":236.884684},{"c":237.075,"h":238.055,"l":236.9801,"n":957,"o":237.55,"t":"2026-10-14T15:30:00Z","v":34411,"vw":237.457795},{"c":237.91,"h":237.9473,"l":236.9,"n":1080,"o":236.98,"t":"2026-10-14T15:45:00Z","v":67911,"vw":237.561851},{"c":238.065,"h":238.65,"l":237.79,"n":2250,"o":237.93,"t":"2026-10-14T16:00:00Z","v":117400,"vw":238.311049},{"c":238.44,"h":238.67,"l":237.82,"n":1983,"o":238.0601,"t":"2026-10-14T16:15:00Z","v":95843,"vw":238.359901},{"c":238.68,"h":239.13,"l":238.41,"n":2023,"o":238.45,"t":"2026-10-14T16:30:00Z","v":88559,"vw":238.677458},{"c":239.1,"h":239.12,"l":238.41,"n":1731,"o":238.78,"t":"2026-10-14T16:45:00Z","v":83911,"vw":238.818133},{"c":238.6475,"h":239.13,"l":238.2801,"n":1968,"o":239.085,"t":"2026-10-14T17:00:00Z","v":110190,"vw":238.608001},{"c":238.31,"h":238.88,"l":238.31,"n":1100,"o":238.56,"t":"2026-10-14T17:15:00Z","v":28364,"vw":238.592369},{"c":238.64,"h":238.83,"l":238.13,"n":2039,"o":238.31,"t":"2026-10-14T17:30:00Z","v":117024,"vw":238.466999},{"c":237.585,"h":238.64,"l":237.485,"n":1561,"o":238.53,"t":"2026-10-14T17:45:00Z","v":46493,"vw":238.139799},{"c":237.81,"h":237.87,"l":237.0408,"n":1405,"o":237.595,"t":"2026-10-14T18:00:00Z","v":32406,"vw":237.441564},{"c":237.925,"h":237.99,"l":237.515,"n":1189,"o":237.9,"t":"2026-10-14T18:15:00Z","v":24735,"vw":237.738838},{"c":238.3,"h":238.3294,"l":237.78,"n":1440,"o":237.93,"t":"2026-10-14T18:30:00Z","v":40167,"vw":238.116533},{"c":238.96,"h":238.96,"l":237.95,"n":1530,"o":238.3,"t":"2026-10-14T18:45:00Z","v":44939,"vw":238.343638},{"c":238.42,"h":239.33,"l":238.42,"n":1973,"o":239.045,"t":"2026-10-14T19:00:00Z","v":81706,"vw":238.889745},{"c":237.9599,"h":238.4898,"l":237.74,"n":1833,"o":238.4664,"t":"2026-10-14T19:15:00Z","v":42719,"vw":238.105984},{"c":239.13,"h":239.13,"l":237.905,"n":2187,"o":237.91,"t":"2026-10-14T19:30:00Z","v":49846,"vw":238.493696},{"c":237.5,"h":239.44,"l":237.405,"n":10399,"o":239.07,"t":"2026-10-14T19:45:00Z","v":491077,"vw":237.995912},{"c":237.5,"h":237.5,"l":237.48,"n":87,"o":237.48,"t":"2026-10-14T20:00:00Z","v":438134,"vw":237.499983},{"c":240,"h":240,"l":240,"n":3,"o":240,"t":"2026-10-14T20:15:00Z","v":87,"vw":240},{"c":238.3,"h":238.3,"l":238.3,"n":2,"o":238.3,"t":"2026-10-14T20:45:00Z","v":50,"vw":238.3},{"c":239.8672,"h":239.8672,"l":239.8672,"n":1,"o":239.8672,"t":"2026-10-14T21:30:00Z","v":150,"vw":239.8672},{"c":236.5,"h":236.63,"l":236.2347,"n":95,"o":236.2347,"t":"2026-10-14T21:45:00Z","v":1353,"vw":236.47413},{"c":237.5,"h":237.5,"l":237.5,"n":1,"o":237.5,"t":"2026-10-14T22:00:00Z","v":50,"vw":237.5},{"c":237.5,"h":237.5,"l":237.5,"n":4,"o":237.5,"t":"2026-10-14T22:15:00Z","v":780,"vw":237.5},{"c":236.87,"h":236.87,"l":236.87,"n":1,"o":236.87,"t":"2026-10-14T23:15:00Z","v":40,"vw":236.87},{"c":239.22,"h":239.22,"l":239.22,"n":2,"o":239.22,"t":"2026-10-15T08:00:00Z","v":66,"vw":239.22},{"c":240.5,"h":240.5,"l":240.5,"n":1,"o":240.5,"t":"2026-10-15T10:30:00Z","v":100,"vw":240.5},{"c":239.8195,"h":240.07,"l":239.8195,"n":19,"o":240,"t":"2026-10-15T11:00:00Z","v":492,"vw":239.961839},{"c":239.97,"h":240.49,"l":239.65,"n":15,"o":239.65,"t":"2026-10-15T11:15:00Z","v":498,"vw":240.256959},{"c":239.67,"h":239.67,"l":239.67,"n":4,"o":239.67,"t":"2026-10-15T11:30:00Z","v":108,"vw":239.67},{"c":240.01,"h":240.01,"l":240.01,"n":3,"o":240.01,"t":"2026-10-15T11:45:00Z","v":43,"vw":240.01},{"c":239.51,"h":240,"l":239.51,"n":21,"o":239.9,"t":"2026-10-15T12:00:00Z","v":623,"vw":239.8},{"c":240.82,"h":240.82,"l":240.4297,"n":11,"o":240.4297,"t":"2026-10-15T12:15:00Z","v":607,"vw":240.52171},{"c":240.68,"h":240.68,"l":240.63,"n":4,"o":240.63,"t":"2026-10-15T12:30:00Z","v":290,"vw":240.651429},{"c":239,"h":240.5,"l":239,"n":10,"o":239.61,"t":"2026-10-15T12:45:00Z","v":842,"vw":240.174187},{"c":240.84,"h":240.84,"l":240,"n":23,"o":240,"t":"2026-10-15T13:15:00Z","v":1304,"vw":240.500887},{"c":241,"h":242.2,"l":239.07,"n":1941,"o":241.48,"t":"2026-10-15T13:30:00Z","v":140667,"vw":240.839784},{"c":239.605,"h":242.07,"l":238.88,"n":2718,"o":240.8446,"t":"2026-10-15T13:45:00Z","v":122407,"vw":240.137114},{"c":241.795,"h":241.795,"l":239.21,"n":2095,"o":239.51,"t":"2026-10-15T14:00:00Z","v":83185,"vw":240.576801},{"c":240.25,"h":242.05,"l":240.1201,"n":1722,"o":241.814398,"t":"2026-10-15T14:15:00Z","v":106610,"vw":241.27828},{"c":240.48,"h":241.4,"l":240.36,"n":2044,"o":240.45,"t":"2026-10-15T14:30:00Z","v":98570,"vw":241.114005},{"c":240.46,"h":240.84,"l":240.16,"n":1162,"o":240.4725,"t":"2026-10-15T14:45:00Z","v":38748,"vw":240.349875},{"c":240.41,"h":241.08,"l":240.36,"n":1781,"o":240.46,"t":"2026-10-15T15:00:00Z","v":109159,"vw":240.797356},{"c":239.955,"h":240.6977,"l":239.85,"n":1399,"o":240.4421,"t":"2026-10-15T15:15:00Z","v":43170,"vw":240.128013},{"c":240.95,"h":240.95,"l":239.65,"n":1704,"o":240.005,"t":"2026-10-15T15:30:00Z","v":121293,"vw":240.190775},{"c":239.56,"h":240.92,"l":239.56,"n":1691,"o":240.92,"t":"2026-10-15T15:45:00Z","v":89242,"vw":240.519604},{"c":239.49,"h":239.9399,"l":239.19,"n":1257,"o":239.64,"t":"2026-10-15T16:00:00Z","v":27111,"vw":239.482045},{"c":240.385,"h":240.4,"l":239.39,"n":888,"o":239.49,"t":"2026-10-15T16:15:00Z","v":19894,"vw":239.807708},{"c":240.5051,"h":240.585,"l":240.11,"n":830,"o":240.29,"t":"2026-10-15T16:30:00Z","v":20196,"vw":240.321653},{"c":240.44,"h":240.51,"l":239.945,"n":912,"o":240.505,"t":"2026-10-15T16:45:00Z","v":20256,"vw":240.164466},{"c":240.42,"h":240.47,"l":240.06,"n":747,"o":240.44,"t":"2026-10-15T17:00:00Z","v":16255,"vw":240.279805},{"c":239.9,"h":240.495,"l":239.64,"n":1012,"o":240.44,"t":"2026-10-15T17:15:00Z","v":36126,"vw":239.962456},{"c":239.83,"h":240.16,"l":239.44,"n":1183,"o":239.935,"t":"2026-10-15T17:30:00Z","v":48782,"vw":239.846853},{"c":240.34,"h":240.8295,"l":239.58,"n":1048,"o":239.75,"t":"2026-10-15T17:45:00Z","v":27638,"vw":240.273344},{"c":240.095,"h":240.67,"l":239.98,"n":952,"o":240.29,"t":"2026-10-15T18:00:00Z","v":28742,"vw":240.363006},{"c":240.97,"h":241.29,"l":239.98,"n":1223,"o":240.095,"t":"2026-10-15T18:15:00Z","v":28154,"vw":240.5269},{"c":241.275,"h":241.7,"l":240.99,"n":1239,"o":241.1,"t":"2026-10-15T18:30:00Z","v":39471,"vw":241.346892},{"c":241.17,"h":241.74,"l":240.94,"n":1437,"o":241.28,"t":"2026-10-15T18:45:00Z","v":34863,"vw":241.337211},{"c":241.63,"h":241.765,"l":241.12,"n":1317,"o":241.13,"t":"2026-10-15T19:00:00Z","v":29362,"vw":241.419192},{"c":241.36,"h":241.7,"l":241.19,"n":1740,"o":241.675,"t":"2026-10-15T19:15:00Z","v":38010,"vw":241.409532},{"c":241.5,"h":241.97,"l":241.11,"n":2793,"o":241.4,"t":"2026-10-15T19:30:00Z","v":186679,"vw":241.577016},{"c":240.31,"h":242.03,"l":240.1,"n":14956,"o":241.52,"t":"2026-10-15T19:45:00Z","v":982715,"vw":241.111316},{"c":240.5,"h":240.5,"l":240.11,"n":94,"o":240.15,"t":"2026-10-15T20:00:00Z","v":419170,"vw":240.497924},{"c":241,"h":241,"l":241,"n":4,"o":241,"t":"2026-10-15T20:15:00Z","v":113,"vw":241},{"c":241.9354,"h":241.9354,"l":241.9354,"n":1,"o":241.9354,"t":"2026-10-15T21:00:00Z","v":100,"vw":241.9354},{"c":241,"h":241.09,"l":241,"n":19,"o":241.09,"t":"2026-10-15T23:30:00Z","v":344,"vw":241.05829},{"c":241,"h":241,"l":240.56,"n":6,"o":240.56,"t":"2026-10-16T08:00:00Z","v":177,"vw":240.766076},{"c":244,"h":244,"l":244,"n":1,"o":244,"t":"2026-10-16T08:45:00Z","v":50,"vw":244},{"c":242.12,"h":242.12,"l":242.12,"n":5,"o":242.12,"t":"2026-10-16T11:00:00Z","v":81,"vw":242.12},{"c":242.25,"h":242.25,"l":242.25,"n":2,"o":242.25,"t":"2026-10-16T11:15:00Z","v":79,"vw":242.25},{"c":242,"h":242.23,"l":242,"n":10,"o":242.23,"t":"2026-10-16T11:30:00Z","v":150,"vw":242.094706},{"c":242.55,"h":243.97,"l":242.51,"n":32,"o":243.97,"t":"2026-10-16T11:45:00Z","v":565,"vw":243.060638},{"c":242.5,"h":242.99,"l":242.5,"n":7,"o":242.99,"t":"2026-10-16T12:15:00Z","v":119,"vw":242.788235},{"c":242.55,"h":242.57,"l":242.55,"n":12,"o":242.57,"t":"2026-10-16T12:30:00Z","v":196,"vw":242.560162},{"c":244.86,"h":245.25,"l":242.01,"n":1923,"o":243.54,"t":"2026-10-16T13:30:00Z","v":133760,"vw":243.398993},{"c":244.74,"h":245.34,"l":244.28,"n":2782,"o":244.97,"t":"2026-10-16T13:45:00Z","v":193013,"vw":244.870057},{"c":243.74,"h":245.125,"l":243.62,"n":4139,"o":244.775,"t":"2026-10-16T14:00:00Z","v":290386,"vw":244.66771},{"c":245.05,"h":245.24,"l":243.76,"n":1305,"o":243.82,"t":"2026-10-16T14:15:00Z","v":28793,"vw":244.28845},{"c":244.26,"h":245.4599,"l":243.79,"n":2053,"o":244.98,"t":"2026-10-16T14:30:00Z","v":119509,"vw":244.396311},{"c":244.455,"h":244.89,"l":244.275,"n":2196,"o":244.31,"t":"2026-10-16T14:45:00Z","v":126396,"vw":244.582342},{"c":243.585,"h":245,"l":243.5,"n":3245,"o":244.4649,"t":"2026-10-16T15:00:00Z","v":216373,"vw":244.52162},{"c":243.48,"h":244.44,"l":243.3,"n":1248,"o":243.62,"t":"2026-10-16T15:15:00Z","v":30656,"vw":243.768414},{"c":243.47,"h":243.7,"l":243.265,"n":1063,"o":243.3787,"t":"2026-10-16T15:30:00Z","v":20995,"vw":243.488242},{"c":243.405,"h":245.01,"l":243.265,"n":1980,"o":243.55,"t":"2026-10-16T15:45:00Z","v":87188,"vw":244.347087},{"c":244.05,"h":244.36,"l":242.92,"n":1958,"o":243.38,"t":"2026-10-16T16:00:00Z","v":144607,"vw":243.850848},{"c":243.75,"h":244.38,"l":243.64,"n":1110,"o":244.05,"t":"2026-10-16T16:15:00Z","v":40717,"vw":243.994119},{"c":243.83,"h":243.99,"l":243.58,"n":1186,"o":243.65,"t":"2026-10-16T16:30:00Z","v":40805,"vw":243.770742},{"c":243.89,"h":244.29,"l":243.7,"n":1262,"o":243.77,"t":"2026-10-16T16:45:00Z","v":45517,"vw":243.869403},{"c":243.89,"h":244.45,"l":243.41,"n":1251,"o":243.69,"t":"2026-10-16T17:00:00Z","v":30826,"vw":243.707213},{"c":243.81,"h":243.97,"l":243.31,"n":1234,"o":243.84,"t":"2026-10-16T17:15:00Z","v":50839,"vw":243.719408},{"c":244.87,"h":244.87,"l":243.76,"n":3309,"o":243.76,"t":"2026-10-16T17:30:00Z","v":192438,"vw":244.26299},{"c":244.67,"h":245.11,"l":244.4,"n":1822,"o":244.92,"t":"2026-10-16T17:45:00Z","v":58247,"vw":244.775889},{"c":245.01,"h":245.345,"l":244.35,"n":1906,"o":244.74,"t":"2026-10-16T18:00:00Z","v":63897,"vw":244.888336},{"c":244.905,"h":245.61,"l":244.64,"n":2000,"o":245.01,"t":"2026-10-16T18:15:00Z","v":125817,"vw":245.153486},{"c":244.975,"h":245.215,"l":244.63,"n":1335,"o":244.905,"t":"2026-10-16T18:30:00Z","v":41809,"vw":244.909173},{"c":245.445,"h":245.93,"l":244.9107,"n":1696,"o":245.06,"t":"2026-10-16T18:45:00Z","v":98289,"vw":245.403665},{"c":245.49,"h":245.6,"l":244.73,"n":1951,"o":245.32,"t":"2026-10-16T19:00:00Z","v":54731,"vw":245.162043},{"c":245.41,"h":245.6,"l":245.03,"n":2138,"o":245.49,"t":"2026-10-16T19:15:00Z","v":65482,"vw":245.33669},{"c":246.27,"h":246.62,"l":245.47,"n":4391,"o":245.47,"t":"2026-10-16T19:30:00Z","v":158499,"vw":246.058389},{"c":248.49,"h":248.63,"l":246.29,"n":12023,"o":246.29,"t":"2026-10-16T19:45:00Z","v":428130,"vw":247.927962},{"c":248,"h":248.51,"l":248,"n":118,"o":248.44,"t":"2026-10-16T20:00:00Z","v":480960,"vw":248.509764},{"c":248.26,"h":248.26,"l":248.26,"n":2,"o":248.26,"t":"2026-10-16T20:15:00Z","v":138,"vw":248.26},{"c":248.26,"h":248.26,"l":248.25,"n":4,"o":248.25,"t":"2026-10-16T20:45:00Z","v":142,"vw":248.257143},{"c":247.61,"h":247.61,"l":247.61,"n":1,"o":247.61,"t":"2026-10-16T21:45:00Z","v":40,"vw":247.61},{"c":247.99,"h":247.99,"l":247.94,"n":7,"o":247.94,"t":"2026-10-16T22:30:00Z","v":435,"vw":247.971629}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1878271486391165,"strike":290.5130859455647,"iv":0.8701256527709995,"gamma":0.011501918333941402,"theta":-0.40639658833917425,"vega":0.055478965029518434,"rho":0.0036450447424384172,"breakevenPct":17.37994973812072},{"delta":0.15,"premium":1.1869094810022507,"strike":266.01931574373594,"iv":0.497817840029385,"gamma":0.014852084928086939,"theta":-0.31632851387804967,"vega":0.07296441065702015,"rho":0.0056554608984744755,"breakevenPct":7.523329131519135},{"delta":0.2,"premium":1.1613777299316053,"strike":258.2275545986321,"iv":0.3375710679565458,"gamma":0.026899509327153015,"theta":-0.2548988566217105,"vega":0.08906288473748356,"rho":0.0074511068212581785,"breakevenPct":4.377663807719495},{"delta":0.25,"premium":1.3237577639751552,"strike":255.01552795031057,"iv":0.2837167701863354,"gamma":0.035154037267080745,"theta":-0.24578447204968942,"vega":0.101227950310559,"rho":0.009360671868670714,"breakevenPct":3.1504912133458265},{"delta":0.3,"premium":1.572181697612732,"strike":253.3521220159151,"iv":0.2645823607427056,"gamma":0.04126419098143236,"theta":-0.2500185676392573,"vega":0.11019854111405836,"rho":0.01128667817483823,"breakevenPct":2.5811048704389563},{"delta":0.35,"premium":1.9481617647058824,"strike":252.00367647058823,"iv":0.2599220588235294,"gamma":0.04436029411764706,"theta":-0.2629205882352941,"vega":0.1170235294117647,"rho":0.01321394035052562,"breakevenPct":2.1897864211879265},{"delta":0.4,"premium":2.4587826797385626,"strike":250.98243464052288,"iv":0.27046127450980395,"gamma":0.04427859477124183,"theta":-0.28497941176470587,"vega":0.12159869281045751,"rho":0.015142453706166398,"breakevenPct":1.9843134361842325},{"delta":0.45,"premium":2.9657093124456053,"strike":249.9586597040905,"iv":0.2802411662315057,"gamma":0.04425953002610966,"theta":-0.3058543951261967,"vega":0.1259917319408181,"rho":0.017071278523614456,"breakevenPct":1.7763345605955965},{"delta":0.5,"premium":3.3791122715404702,"strike":248.87075718015666,"iv":0.2707981723237598,"gamma":0.04582610966057442,"theta":-0.29675953002610966,"vega":0.12577415143603132,"rho":0.019007988242604735,"breakevenPct":1.5049170865144799},{"delta":0.55,"premium":3.7925152306353356,"strike":247.7828546562228,"iv":0.2613551784160139,"gamma":0.04739268929503917,"theta":-0.2876646649260226,"vega":0.12555657093124456,"rho":0.020944697961595014,"breakevenPct":1.2334996124333626},{"delta":0.6,"premium":4.25144376899696,"strike":246.79711246200608,"iv":0.2521241641337386,"gamma":0.04751884498480243,"theta":-0.2715515197568389,"vega":0.12162006079027356,"rho":0.02288089202016027,"breakevenPct":1.0215106961502773},{"delta":0.65,"premium":4.726367781155016,"strike":245.84726443768997,"iv":0.24296762917933132,"gamma":0.04713890577507599,"theta":-0.2529724924012158,"vega":0.11637689969604863,"rho":0.02481690490073836,"breakevenPct":0.8304020839583918},{"delta":0.7,"premium":5.223205741626794,"strike":244.89234449760767,"iv":0.2340464114832536,"gamma":0.04641674641148326,"theta":-0.233644019138756,"vega":0.11048995215311005,"rho":0.026750651374747886,"breakevenPct":0.6460706769282784},{"delta":0.75,"premium":5.90103668261563,"strike":243.89553429027114,"iv":0.22706874003189792,"gamma":0.042868102073365236,"theta":-0.20812567783094096,"vega":0.09928580542264752,"rho":0.0286656790093208,"breakevenPct":0.5177139643824281},{"delta":0.8,"premium":6.5788676236044665,"strike":242.89872408293462,"iv":0.22009106858054225,"gamma":0.039319457735247205,"theta":-0.18260733652312594,"vega":0.08808165869218498,"rho":0.030580706643893715,"breakevenPct":0.3893572518365779},{"delta":0.85,"premium":7.559459459459459,"strike":241.65540540540542,"iv":0.21473243243243242,"gamma":0.033372972972972974,"theta":-0.1528391891891892,"vega":0.07302567567567567,"rho":0.032447288196521464,"breakevenPct":0.28363641900320563},{"delta":0.9,"premium":8.74189189189189,"strike":240.24774774774775,"iv":0.21045315315315316,"gamma":0.02582792792792793,"theta":-0.12023783783783785,"vega":0.055401801801801806,"rho":0.03428157236118577,"breakevenPct":0.19300617264481834}],"put":[{"delta":0.1,"premium":1.3662440276416832,"strike":217.09389930895793,"iv":0.8769782538187598,"gamma":0.006378941617278532,"theta":-0.4113602882242225,"vega":0.05511056194162462,"rho":-0.004229102557850171,"breakevenPct":13.191559582585713},{"delta":0.15,"premium":0.885041841004184,"strike":237.5836820083682,"iv":0.35045397489539754,"gamma":0.020884100418410042,"theta":-0.21269372384937238,"vega":0.07428200836820084,"rho":-0.00608328521453659,"breakevenPct":4.7528710444794875},{"delta":0.2,"premium":1.2053051317614425,"strike":240.13176144244105,"iv":0.33161026352288486,"gamma":0.026479334257975037,"theta":-0.24068196948682385,"vega":0.08908543689320389,"rho":-0.008157444712803486,"breakevenPct":3.8564016294396164},{"delta":0.25,"premium":1.6040568654646326,"strike":241.86546463245492,"iv":0.3291137309292649,"gamma":0.030154785020804438,"theta":-0.2693920943134535,"vega":0.1007359223300971,"rho":-0.010242775789465855,"breakevenPct":3.3192194410726743},{"delta":0.3,"premium":2.013516009852217,"strike":243.47598522167488,"iv":0.3236323891625616,"gamma":0.033530049261083744,"theta":-0.2883715517241379,"vega":0.11007512315270936,"rho":-0.012333783084403757,"breakevenPct":2.8359143648856526},{"delta":0.35,"premium":2.430327442827443,"strike":245.01299376299377,"iv":0.3164974012474013,"gamma":0.03671351351351352,"theta":-0.3016925155925156,"vega":0.11804106029106029,"rho":-0.014428166760530053,"breakevenPct":2.3851489597334843},{"delta":0.4,"premium":2.963071725571726,"strike":246.31237006237006,"iv":0.31623752598752597,"gamma":0.03806486486486487,"theta":-0.3109440748440748,"vega":0.1221470893970894,"rho":-0.0165324082421374,"breakevenPct":2.0766575442443576},{"delta":0.45,"premium":3.501651651651652,"strike":247.6076076076076,"iv":0.31573743743743743,"gamma":0.039334434434434434,"theta":-0.31904704704704706,"vega":0.12591721721721724,"rho":-0.018637295686866687,"breakevenPct":1.772179809280924},{"delta":0.5,"premium":4.102252252252253,"strike":248.85885885885887,"iv":0.3126843843843844,"gamma":0.03973483483483484,"theta":-0.31494294294294295,"vega":0.12611741741741742,"rho":-0.02074904836756643,"breakevenPct":1.5103590975789232},{"delta":0.55,"premium":4.751088270858527,"strike":250.1330108827086,"iv":0.31157061668681985,"gamma":0.039818016928657794,"theta":-0.3119501813784764,"vega":0.12599141475211606,"rho":-0.022866487840916466,"breakevenPct":1.2587330039635976},{"delta":0.6,"premium":5.89981862152358,"strike":251.64449818621523,"iv":0.3305548972188634,"gamma":0.036613663845223694,"theta":-0.3204749697702539,"vega":0.12248476420798064,"rho":-0.025042863165369453,"breakevenPct":1.1127602250647233},{"delta":0.65,"premium":7.283816425120775,"strike":253.37359098228663,"iv":0.3535302737520129,"gamma":0.032913043478260864,"theta":-0.3280256038647343,"vega":0.11763462157809983,"rho":-0.027250583520495524,"breakevenPct":0.9738945888834005},{"delta":0.7,"premium":8.894759206798865,"strike":255.3399433427762,"iv":0.37560651558073654,"gamma":0.028964872521246462,"theta":-0.3264779036827196,"vega":0.11046430594900851,"rho":-0.029488076359169967,"breakevenPct":0.830878380758383},{"delta":0.75,"premium":10.169546742209631,"strike":257.1104815864023,"iv":0.37199461756373936,"gamma":0.0266985835694051,"theta":-0.29198781869688384,"vega":0.10090339943342777,"rho":-0.03167883120057119,"breakevenPct":0.6313891416069164},{"delta":0.8,"premium":13.375459317585303,"strike":260.59711286089237,"iv":0.419545406824147,"gamma":0.02093569553805774,"theta":-0.2883795275590551,"vega":0.08904435695538057,"rho":-0.03414918566313484,"breakevenPct":0.5184284160367401},{"delta":0.85,"premium":16.775000000000002,"strike":264.375,"iv":0.447475,"gamma":0.016399999999999998,"theta":-0.252,"vega":0.07415000000000001,"rho":-0.03665073599673513,"breakevenPct":0.36618244738641886},{"delta":0.9,"premium":23.37391304347824,"strike":271.30434782608694,"iv":0.5153086956521735,"gamma":0.010830434782608703,"theta":-0.21306956521739118,"vega":0.05590434782608696,"rho":-0.039644183044090744,"breakevenPct":0.2332160546421888}]},"raw":{"call":[{"delta":0.1,"premium":1.1878271486391165,"strike":290.5130859455647,"iv":0.8701256527709995,"gamma":0.011501918333941402,"theta":-0.40639658833917425,"vega":0.055478965029518434,"rho":0.0036450447424384172,"breakevenPct":17.37994973812072},{"delta":0.15,"premium":1.1869094810022507,"strike":266.01931574373594,"iv":0.497817840029385,"gamma":0.014852084928086939,"theta":-0.31632851387804967,"vega":0.07296441065702015,"rho":0.0056554608984744755,"breakevenPct":7.523329131519135},{"delta":0.2,"premium":1.1613777299316053,"strike":258.2275545986321,"iv":0.3375710679565458,"gamma":0.026899509327153015,"theta":-0.2548988566217105,"vega":0.08906288473748356,"rho":0.0074511068212581785,"breakevenPct":4.377663807719495},{"delta":0.25,"premium":1.3237577639751552,"strike":255.01552795031057,"iv":0.2837167701863354,"gamma":0.035154037267080745,"theta":-0.24578447204968942,"vega":0.101227950310559,"rho":0.009360671868670714,"breakevenPct":3.1504912133458265},{"delta":0.3,"premium":1.572181697612732,"strike":253.3521220159151,"iv":0.2645823607427056,"gamma":0.04126419098143236,"theta":-0.2500185676392573,"vega":0.11019854111405836,"rho":0.01128667817483823,"breakevenPct":2.5811048704389563},{"delta":0.35,"premium":1.9481617647058824,"strike":252.00367647058823,"iv":0.2599220588235294,"gamma":0.04436029411764706,"theta":-0.2629205882352941,"vega":0.1170235294117647,"rho":0.01321394035052562,"breakevenPct":2.1897864211879265},{"delta":0.4,"premium":2.4587826797385626,"strike":250.98243464052288,"iv":0.27046127450980395,"gamma":0.04427859477124183,"theta":-0.28497941176470587,"vega":0.12159869281045751,"rho":0.015142453706166398,"breakevenPct":1.9843134361842325},{"delta":0.45,"premium":2.9657093124456053,"strike":249.9586597040905,"iv":0.2802411662315057,"gamma":0.04425953002610966,"theta":-0.3058543951261967,"vega":0.1259917319408181,"rho":0.017071278523614456,"breakevenPct":1.7763345605955965},{"delta":0.5,"premium":3.3791122715404702,"strike":248.87075718015666,"iv":0.2707981723237598,"gamma":0.04582610966057442,"theta":-0.29675953002610966,"vega":0.12577415143603132,"rho":0.019007988242604735,"breakevenPct":1.5049170865144799},{"delta":0.55,"premium":3.7925152306353356,"strike":247.7828546562228,"iv":0.2613551784160139,"gamma":0.04739268929503917,"theta":-0.2876646649260226,"vega":0.12555657093124456,"rho":0.020944697961595014,"breakevenPct":1.2334996124333626},{"delta":0.6,"premium":4.25144376899696,"strike":246.79711246200608,"iv":0.2521241641337386,"gamma":0.04751884498480243,"theta":-0.2715515197568389,"vega":0.12162006079027356,"rho":0.02288089202016027,"breakevenPct":1.0215106961502773},{"delta":0.65,"premium":4.726367781155016,"strike":245.84726443768997,"iv":0.24296762917933132,"gamma":0.04713890577507599,"theta":-0.2529724924012158,"vega":0.11637689969604863,"rho":0.02481690490073836,"breakevenPct":0.8304020839583918},{"delta":0.7,"premium":5.223205741626794,"strike":244.89234449760767,"iv":0.2340464114832536,"gamma":0.04641674641148326,"theta":-0.233644019138756,"vega":0.11048995215311005,"rho":0.026750651374747886,"breakevenPct":0.6460706769282784},{"delta":0.75,"premium":5.90103668261563,"strike":243.89553429027114,"iv":0.22706874003189792,"gamma":0.042868102073365236,"theta":-0.20812567783094096,"vega":0.09928580542264752,"rho":0.0286656790093208,"breakevenPct":0.5177139643824281},{"delta":0.8,"premium":6.5788676236044665,"strike":242.89872408293462,"iv":0.22009106858054225,"gamma":0.039319457735247205,"theta":-0.18260733652312594,"vega":0.08808165869218498,"rho":0.030580706643893715,"breakevenPct":0.3893572518365779},{"delta":0.85,"premium":7.559459459459459,"strike":241.65540540540542,"iv":0.21473243243243242,"gamma":0.033372972972972974,"theta":-0.1528391891891892,"vega":0.07302567567567567,"rho":0.032447288196521464,"breakevenPct":0.28363641900320563},{"delta":0.9,"premium":8.74189189189189,"strike":240.24774774774775,"iv":0.21045315315315316,"gamma":0.02582792792792793,"theta":-0.12023783783783785,"vega":0.055401801801801806,"rho":0.03428157236118577,"breakevenPct":0.19300617264481834}],"put":[{"delta":0.1,"premium":1.3662440276416832,"strike":217.09389930895793,"iv":0.8769782538187598,"gamma":0.006378941617278532,"theta":-0.4113602882242225,"vega":0.05511056194162462,"rho":-0.004229102557850171,"breakevenPct":13.191559582585713},{"delta":0.15,"premium":0.885041841004184,"strike":237.5836820083682,"iv":0.35045397489539754,"gamma":0.020884100418410042,"theta":-0.21269372384937238,"vega":0.07428200836820084,"rho":-0.00608328521453659,"breakevenPct":4.7528710444794875},{"delta":0.2,"premium":1.2053051317614425,"strike":240.13176144244105,"iv":0.33161026352288486,"gamma":0.026479334257975037,"theta":-0.24068196948682385,"vega":0.08908543689320389,"rho":-0.008157444712803486,"breakevenPct":3.8564016294396164},{"delta":0.25,"premium":1.6040568654646326,"strike":241.86546463245492,"iv":0.3291137309292649,"gamma":0.030154785020804438,"theta":-0.2693920943134535,"vega":0.1007359223300971,"rho":-0.010242775789465855,"breakevenPct":3.3192194410726743},{"delta":0.3,"premium":2.013516009852217,"strike":243.47598522167488,"iv":0.3236323891625616,"gamma":0.033530049261083744,"theta":-0.2883715517241379,"vega":0.11007512315270936,"rho":-0.012333783084403757,"breakevenPct":2.8359143648856526},{"delta":0.35,"premium":2.430327442827443,"strike":245.01299376299377,"iv":0.3164974012474013,"gamma":0.03671351351351352,"theta":-0.3016925155925156,"vega":0.11804106029106029,"rho":-0.014428166760530053,"breakevenPct":2.3851489597334843},{"delta":0.4,"premium":2.963071725571726,"strike":246.31237006237006,"iv":0.31623752598752597,"gamma":0.03806486486486487,"theta":-0.3109440748440748,"vega":0.1221470893970894,"rho":-0.0165324082421374,"breakevenPct":2.0766575442443576},{"delta":0.45,"premium":3.501651651651652,"strike":247.6076076076076,"iv":0.31573743743743743,"gamma":0.039334434434434434,"theta":-0.31904704704704706,"vega":0.12591721721721724,"rho":-0.018637295686866687,"breakevenPct":1.772179809280924},{"delta":0.5,"premium":4.102252252252253,"strike":248.85885885885887,"iv":0.3126843843843844,"gamma":0.03973483483483484,"theta":-0.31494294294294295,"vega":0.12611741741741742,"rho":-0.02074904836756643,"breakevenPct":1.5103590975789232},{"delta":0.55,"premium":4.751088270858527,"strike":250.1330108827086,"iv":0.31157061668681985,"gamma":0.039818016928657794,"theta":-0.3119501813784764,"vega":0.12599141475211606,"rho":-0.022866487840916466,"breakevenPct":1.2587330039635976},{"delta":0.6,"premium":5.89981862152358,"strike":251.64449818621523,"iv":0.3305548972188634,"gamma":0.036613663845223694,"theta":-0.3204749697702539,"vega":0.12248476420798064,"rho":-0.025042863165369453,"breakevenPct":1.1127602250647233},{"delta":0.65,"premium":7.283816425120775,"strike":253.37359098228663,"iv":0.3535302737520129,"gamma":0.032913043478260864,"theta":-0.3280256038647343,"vega":0.11763462157809983,"rho":-0.027250583520495524,"breakevenPct":0.9738945888834005},{"delta":0.7,"premium":8.894759206798865,"strike":255.3399433427762,"iv":0.37560651558073654,"gamma":0.028964872521246462,"theta":-0.3264779036827196,"vega":0.11046430594900851,"rho":-0.029488076359169967,"breakevenPct":0.830878380758383},{"delta":0.75,"premium":10.169546742209631,"strike":257.1104815864023,"iv":0.37199461756373936,"gamma":0.0266985835694051,"theta":-0.29198781869688384,"vega":0.10090339943342777,"rho":-0.03167883120057119,"breakevenPct":0.6313891416069164},{"delta":0.8,"premium":13.375459317585303,"strike":260.59711286089237,"iv":0.419545406824147,"gamma":0.02093569553805774,"theta":-0.2883795275590551,"vega":0.08904435695538057,"rho":-0.03414918566313484,"breakevenPct":0.5184284160367401},{"delta":0.85,"premium":16.775000000000002,"strike":264.375,"iv":0.447475,"gamma":0.016399999999999998,"theta":-0.252,"vega":0.07415000000000001,"rho":-0.03665073599673513,"breakevenPct":0.36618244738641886},{"delta":0.9,"premium":23.37391304347824,"strike":271.30434782608694,"iv":0.5153086956521735,"gamma":0.010830434782608703,"theta":-0.21306956521739118,"vega":0.05590434782608696,"rho":-0.039644183044090744,"breakevenPct":0.2332160546421888}]}},"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"}}