{"symbol":"MTUM","url":"https://intraalpha.com/companies/MTUM","capturedAt":"2026-10-21T17:48:54.001Z","state":"partial","quote":{"symbol":"MTUM","last_price":299.97,"prev_close":295.84,"regular_close":300.02,"change":4.13,"change_pct":1.396,"regular_change":4.18,"regular_change_pct":1.4129,"extended_change":-0.05,"extended_change_pct":-0.0167,"bid":299.92,"ask":299.99,"bid_size":600,"ask_size":100,"volume":1082421,"vwap":298.535692,"open":299.33,"high":300.6199,"low":296.71,"close":300.02,"trade_count":17736,"last_trade_at":"2026-10-21T17:48:35.036687296Z","last_quote_at":"2026-10-21T17:48:50.673702137Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:52.961214065-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:12.428Z","bars":[{"c":310.79,"h":310.79,"l":310.79,"n":4,"o":310.79,"t":"2026-10-14T12:30:00Z","v":314,"vw":310.79},{"c":309.15,"h":309.9,"l":308.88,"n":386,"o":308.92,"t":"2026-10-14T13:30:00Z","v":28286,"vw":309.219999},{"c":309.32,"h":309.32,"l":308.51,"n":218,"o":309.07,"t":"2026-10-14T13:35:00Z","v":9470,"vw":308.995167},{"c":309.25,"h":309.935,"l":309.25,"n":173,"o":309.51,"t":"2026-10-14T13:40:00Z","v":8487,"vw":309.708861},{"c":309.86,"h":310.05,"l":309.27,"n":361,"o":309.34,"t":"2026-10-14T13:45:00Z","v":21284,"vw":309.849739},{"c":309.455,"h":309.81,"l":309.01,"n":196,"o":309.81,"t":"2026-10-14T13:50:00Z","v":7160,"vw":309.296638},{"c":308.67,"h":309.24,"l":308.57,"n":177,"o":309.24,"t":"2026-10-14T13:55:00Z","v":6852,"vw":308.912872},{"c":308.99,"h":309.14,"l":308.57,"n":216,"o":308.57,"t":"2026-10-14T14:00:00Z","v":8144,"vw":308.778708},{"c":308.98,"h":309.26,"l":308.57,"n":190,"o":308.835,"t":"2026-10-14T14:05:00Z","v":7455,"vw":308.841138},{"c":309.085,"h":309.17,"l":308.64,"n":177,"o":308.9701,"t":"2026-10-14T14:10:00Z","v":6594,"vw":308.837646},{"c":309.35,"h":309.48,"l":309.06,"n":349,"o":309.06,"t":"2026-10-14T14:15:00Z","v":7920,"vw":309.344792},{"c":308.9243,"h":309.24,"l":308.68,"n":149,"o":309.24,"t":"2026-10-14T14:20:00Z","v":3784,"vw":308.990676},{"c":308.58,"h":308.97,"l":308.39,"n":609,"o":308.89,"t":"2026-10-14T14:25:00Z","v":16545,"vw":308.636665},{"c":308.94,"h":308.94,"l":308.46,"n":150,"o":308.65,"t":"2026-10-14T14:30:00Z","v":6521,"vw":308.80054},{"c":308.52,"h":309,"l":308.44,"n":764,"o":308.9,"t":"2026-10-14T14:35:00Z","v":56633,"vw":308.840739},{"c":308.93,"h":308.96,"l":308.43,"n":159,"o":308.44,"t":"2026-10-14T14:40:00Z","v":6886,"vw":308.734697},{"c":308.625,"h":309.1,"l":308.625,"n":247,"o":308.88,"t":"2026-10-14T14:45:00Z","v":6597,"vw":308.898608},{"c":308.25,"h":308.38,"l":308.08,"n":182,"o":308.34,"t":"2026-10-14T14:50:00Z","v":4067,"vw":308.254305},{"c":308.655,"h":308.785,"l":308.3,"n":153,"o":308.3,"t":"2026-10-14T14:55:00Z","v":3517,"vw":308.610177},{"c":308.1,"h":308.645,"l":308.1,"n":190,"o":308.64,"t":"2026-10-14T15:00:00Z","v":7646,"vw":308.311291},{"c":307.415,"h":308.08,"l":307.37,"n":158,"o":308.04,"t":"2026-10-14T15:05:00Z","v":4002,"vw":307.686392},{"c":307.46,"h":307.59,"l":307.165,"n":184,"o":307.47,"t":"2026-10-14T15:10:00Z","v":10308,"vw":307.430373},{"c":307.755,"h":307.84,"l":307.405,"n":210,"o":307.405,"t":"2026-10-14T15:15:00Z","v":16189,"vw":307.700365},{"c":307.58,"h":307.77,"l":307.505,"n":180,"o":307.67,"t":"2026-10-14T15:20:00Z","v":6125,"vw":307.628773},{"c":307.27,"h":307.61,"l":307.0744,"n":192,"o":307.61,"t":"2026-10-14T15:25:00Z","v":9626,"vw":307.34855},{"c":307.055,"h":307.38,"l":307.02,"n":139,"o":307.11,"t":"2026-10-14T15:30:00Z","v":3632,"vw":307.147651},{"c":306.61,"h":307.15,"l":306.5154,"n":138,"o":307.15,"t":"2026-10-14T15:35:00Z","v":4602,"vw":306.751134},{"c":306.46,"h":306.63,"l":306.179,"n":190,"o":306.63,"t":"2026-10-14T15:40:00Z","v":4907,"vw":306.312271},{"c":306.515,"h":306.77,"l":306.43,"n":163,"o":306.45,"t":"2026-10-14T15:45:00Z","v":6098,"vw":306.598963},{"c":306.8,"h":306.8,"l":306.48,"n":181,"o":306.59,"t":"2026-10-14T15:50:00Z","v":2680,"vw":306.62625},{"c":306.81,"h":306.94,"l":306.62,"n":199,"o":306.935,"t":"2026-10-14T15:55:00Z","v":4400,"vw":306.73697},{"c":306.5,"h":307.01,"l":306.36,"n":302,"o":306.87,"t":"2026-10-14T16:00:00Z","v":17044,"vw":306.63532},{"c":306.65,"h":306.65,"l":306.46,"n":150,"o":306.46,"t":"2026-10-14T16:05:00Z","v":3189,"vw":306.517},{"c":305.78,"h":306.44,"l":305.68,"n":196,"o":306.44,"t":"2026-10-14T16:10:00Z","v":6343,"vw":305.982154},{"c":305.82,"h":305.82,"l":305.58,"n":234,"o":305.62,"t":"2026-10-14T16:15:00Z","v":5488,"vw":305.70277},{"c":305.53,"h":305.97,"l":305.53,"n":172,"o":305.97,"t":"2026-10-14T16:20:00Z","v":3432,"vw":305.681648},{"c":305.3,"h":305.41,"l":305.15,"n":107,"o":305.41,"t":"2026-10-14T16:25:00Z","v":3098,"vw":305.266192},{"c":305.56,"h":305.56,"l":304.96,"n":290,"o":305.26,"t":"2026-10-14T16:30:00Z","v":8816,"vw":305.238469},{"c":306,"h":306.03,"l":305.54,"n":311,"o":305.54,"t":"2026-10-14T16:35:00Z","v":12373,"vw":305.692897},{"c":306.16,"h":306.17,"l":305.8643,"n":290,"o":306,"t":"2026-10-14T16:40:00Z","v":73127,"vw":306.049323},{"c":306.01,"h":306.15,"l":305.96,"n":193,"o":306.06,"t":"2026-10-14T16:45:00Z","v":5223,"vw":306.058398},{"c":305.77,"h":306,"l":305.77,"n":153,"o":305.98,"t":"2026-10-14T16:50:00Z","v":4037,"vw":305.90145},{"c":306.38,"h":306.42,"l":305.85,"n":141,"o":305.85,"t":"2026-10-14T16:55:00Z","v":3536,"vw":306.150764},{"c":306.06,"h":306.53,"l":306.06,"n":162,"o":306.3,"t":"2026-10-14T17:00:00Z","v":5768,"vw":306.360994},{"c":305.7,"h":306.03,"l":305.66,"n":238,"o":305.99,"t":"2026-10-14T17:05:00Z","v":12397,"vw":305.927347},{"c":305.73,"h":305.76,"l":305.64,"n":144,"o":305.705,"t":"2026-10-14T17:10:00Z","v":6147,"vw":305.706668},{"c":305.63,"h":305.66,"l":305.56,"n":133,"o":305.65,"t":"2026-10-14T17:15:00Z","v":3435,"vw":305.623028},{"c":305.46,"h":305.69,"l":305.4,"n":282,"o":305.69,"t":"2026-10-14T17:20:00Z","v":11559,"vw":305.507555},{"c":304.92,"h":305.47,"l":304.86,"n":163,"o":305.47,"t":"2026-10-14T17:25:00Z","v":3259,"vw":305.00875},{"c":305.21,"h":305.21,"l":305.03,"n":154,"o":305.03,"t":"2026-10-14T17:30:00Z","v":8403,"vw":305.061124},{"c":305.035,"h":305.24,"l":304.96,"n":164,"o":305.2317,"t":"2026-10-14T17:35:00Z","v":12916,"vw":305.132669},{"c":305.0001,"h":305.08,"l":304.8112,"n":193,"o":305.065,"t":"2026-10-14T17:40:00Z","v":7857,"vw":304.972014},{"c":304.96,"h":305.07,"l":304.8306,"n":215,"o":304.9701,"t":"2026-10-14T17:45:00Z","v":8786,"vw":304.954279},{"c":304.69,"h":304.9275,"l":304.53,"n":211,"o":304.9275,"t":"2026-10-14T17:50:00Z","v":4011,"vw":304.627677},{"c":304.6,"h":304.63,"l":304.49,"n":193,"o":304.605,"t":"2026-10-14T17:55:00Z","v":5413,"vw":304.579527},{"c":304.72,"h":304.85,"l":304.31,"n":212,"o":304.62,"t":"2026-10-14T18:00:00Z","v":5384,"vw":304.608282},{"c":304.695,"h":304.97,"l":304.65,"n":156,"o":304.73,"t":"2026-10-14T18:05:00Z","v":5605,"vw":304.824541},{"c":305.185,"h":305.28,"l":304.615,"n":158,"o":304.685,"t":"2026-10-14T18:10:00Z","v":4481,"vw":304.857173},{"c":304.97,"h":305.22,"l":304.97,"n":224,"o":305.14,"t":"2026-10-14T18:15:00Z","v":5975,"vw":305.100974},{"c":304.9,"h":305.17,"l":304.9,"n":216,"o":305,"t":"2026-10-14T18:20:00Z","v":7277,"vw":305.069398},{"c":304.87,"h":304.96,"l":304.75,"n":272,"o":304.935,"t":"2026-10-14T18:25:00Z","v":9308,"vw":304.85206},{"c":304.87,"h":304.9,"l":304.735,"n":344,"o":304.9,"t":"2026-10-14T18:30:00Z","v":8466,"vw":304.82682},{"c":304.6501,"h":304.95,"l":304.62,"n":356,"o":304.81,"t":"2026-10-14T18:35:00Z","v":14800,"vw":304.751951},{"c":304.62,"h":304.725,"l":304.49,"n":177,"o":304.65,"t":"2026-10-14T18:40:00Z","v":4207,"vw":304.627355},{"c":304.835,"h":304.86,"l":304.565,"n":303,"o":304.59,"t":"2026-10-14T18:45:00Z","v":17570,"vw":304.73048},{"c":304.88,"h":304.89,"l":304.5,"n":386,"o":304.845,"t":"2026-10-14T18:50:00Z","v":12379,"vw":304.748433},{"c":304.685,"h":304.94,"l":304.655,"n":317,"o":304.88,"t":"2026-10-14T18:55:00Z","v":9959,"vw":304.803126},{"c":304.27,"h":304.59,"l":304.09,"n":370,"o":304.59,"t":"2026-10-14T19:00:00Z","v":13445,"vw":304.276579},{"c":304.3903,"h":304.44,"l":304.065,"n":356,"o":304.16,"t":"2026-10-14T19:05:00Z","v":13760,"vw":304.266141},{"c":304.62,"h":304.71,"l":304.3453,"n":364,"o":304.3453,"t":"2026-10-14T19:10:00Z","v":15030,"vw":304.569106},{"c":305.01,"h":305.075,"l":304.34,"n":338,"o":304.54,"t":"2026-10-14T19:15:00Z","v":13731,"vw":304.645864},{"c":305.3,"h":305.39,"l":304.98,"n":688,"o":305.09,"t":"2026-10-14T19:20:00Z","v":38277,"vw":305.26102},{"c":305.27,"h":305.36,"l":305.06,"n":460,"o":305.24,"t":"2026-10-14T19:25:00Z","v":19227,"vw":305.212489},{"c":305.63,"h":305.65,"l":305.03,"n":930,"o":305.28,"t":"2026-10-14T19:30:00Z","v":96255,"vw":305.33284},{"c":305.03,"h":305.65,"l":304.95,"n":567,"o":305.6,"t":"2026-10-14T19:35:00Z","v":40563,"vw":305.334413},{"c":305.29,"h":305.43,"l":305.035,"n":491,"o":305.035,"t":"2026-10-14T19:40:00Z","v":18830,"vw":305.306526},{"c":305.03,"h":305.19,"l":304.73,"n":540,"o":305.19,"t":"2026-10-14T19:45:00Z","v":23939,"vw":304.91672},{"c":305.15,"h":305.26,"l":304.935,"n":823,"o":305.03,"t":"2026-10-14T19:50:00Z","v":23929,"vw":305.082647},{"c":304.83,"h":304.99,"l":304.58,"n":1305,"o":304.99,"t":"2026-10-14T19:55:00Z","v":61981,"vw":304.743588},{"c":304.875,"h":304.875,"l":304.875,"n":12,"o":304.875,"t":"2026-10-14T20:00:00Z","v":15061,"vw":304.875},{"c":304.29,"h":304.29,"l":304.29,"n":2,"o":304.29,"t":"2026-10-14T20:45:00Z","v":401,"vw":304.29},{"c":294.69,"h":294.69,"l":294.69,"n":1,"o":294.69,"t":"2026-10-14T22:40:00Z","v":160,"vw":294.69},{"c":299.76,"h":299.76,"l":299.76,"n":90,"o":299.76,"t":"2026-10-15T11:05:00Z","v":1199,"vw":299.76},{"c":299.9076,"h":299.9076,"l":299.9076,"n":1,"o":299.9076,"t":"2026-10-15T11:55:00Z","v":130,"vw":299.9076},{"c":299.535,"h":299.535,"l":299.02,"n":9,"o":299.08,"t":"2026-10-15T12:30:00Z","v":666,"vw":299.141388},{"c":299.2,"h":299.2,"l":299.2,"n":1,"o":299.2,"t":"2026-10-15T13:05:00Z","v":100,"vw":299.2},{"c":296.66,"h":298.82,"l":296.66,"n":600,"o":298.17,"t":"2026-10-15T13:30:00Z","v":37111,"vw":297.922645},{"c":297.44,"h":297.45,"l":295.85,"n":436,"o":296.67,"t":"2026-10-15T13:35:00Z","v":30037,"vw":296.675331},{"c":298.27,"h":298.365,"l":297.03,"n":340,"o":297.53,"t":"2026-10-15T13:40:00Z","v":17069,"vw":297.776018},{"c":296.805,"h":298.395,"l":296.74,"n":522,"o":298.27,"t":"2026-10-15T13:45:00Z","v":25576,"vw":297.179839},{"c":294.88,"h":297.03,"l":294.88,"n":535,"o":296.78,"t":"2026-10-15T13:50:00Z","v":21586,"vw":295.77221},{"c":295.39,"h":295.48,"l":294.48,"n":431,"o":294.76,"t":"2026-10-15T13:55:00Z","v":30362,"vw":295.192161},{"c":296.25,"h":296.58,"l":295.21,"n":646,"o":295.505,"t":"2026-10-15T14:00:00Z","v":44605,"vw":296.109629},{"c":296.525,"h":296.77,"l":296.05,"n":380,"o":296.235,"t":"2026-10-15T14:05:00Z","v":23753,"vw":296.508477},{"c":296.1,"h":297.44,"l":295.97,"n":532,"o":296.87,"t":"2026-10-15T14:10:00Z","v":47945,"vw":296.811117},{"c":296.91,"h":296.91,"l":295.91,"n":942,"o":296.24,"t":"2026-10-15T14:15:00Z","v":71003,"vw":296.337551},{"c":296.53,"h":297.24,"l":296.5,"n":599,"o":296.87,"t":"2026-10-15T14:20:00Z","v":33096,"vw":296.936402},{"c":296.36,"h":296.87,"l":296.36,"n":291,"o":296.42,"t":"2026-10-15T14:25:00Z","v":14737,"vw":296.644832},{"c":296.61,"h":296.81,"l":295.83,"n":455,"o":296.3,"t":"2026-10-15T14:30:00Z","v":23274,"vw":296.155626},{"c":297.16,"h":297.2,"l":295.98,"n":341,"o":296.62,"t":"2026-10-15T14:35:00Z","v":21223,"vw":296.624547},{"c":298.395,"h":298.395,"l":297.09,"n":389,"o":297.11,"t":"2026-10-15T14:40:00Z","v":25464,"vw":298.102245},{"c":298.37,"h":298.82,"l":298.23,"n":422,"o":298.38,"t":"2026-10-15T14:45:00Z","v":26728,"vw":298.504054},{"c":298.33,"h":298.49,"l":297.85,"n":271,"o":298.25,"t":"2026-10-15T14:50:00Z","v":12465,"vw":298.23742},{"c":299.11,"h":299.16,"l":298.29,"n":376,"o":298.38,"t":"2026-10-15T14:55:00Z","v":23836,"vw":298.759054},{"c":299.17,"h":299.17,"l":298.39,"n":224,"o":299.01,"t":"2026-10-15T15:00:00Z","v":11853,"vw":298.804322},{"c":298.86,"h":299.23,"l":298.25,"n":277,"o":299.19,"t":"2026-10-15T15:05:00Z","v":20398,"vw":298.695842},{"c":299.625,"h":299.65,"l":298.66,"n":234,"o":298.83,"t":"2026-10-15T15:10:00Z","v":13892,"vw":299.077001},{"c":299.85,"h":300.195,"l":299.66,"n":482,"o":299.69,"t":"2026-10-15T15:15:00Z","v":39506,"vw":299.807239},{"c":299.43,"h":299.88,"l":299.3,"n":233,"o":299.77,"t":"2026-10-15T15:20:00Z","v":11027,"vw":299.705674},{"c":299.14,"h":299.64,"l":299.14,"n":236,"o":299.6,"t":"2026-10-15T15:25:00Z","v":8442,"vw":299.316533},{"c":299.09,"h":299.4,"l":298.8,"n":251,"o":299.22,"t":"2026-10-15T15:30:00Z","v":10210,"vw":299.052765},{"c":299.22,"h":299.5,"l":298.915,"n":207,"o":299.04,"t":"2026-10-15T15:35:00Z","v":12056,"vw":299.284329},{"c":299.34,"h":299.6,"l":299.22,"n":232,"o":299.29,"t":"2026-10-15T15:40:00Z","v":14946,"vw":299.413962},{"c":299.54,"h":299.54,"l":299.04,"n":169,"o":299.15,"t":"2026-10-15T15:45:00Z","v":8234,"vw":299.235738},{"c":299.21,"h":299.62,"l":299.21,"n":190,"o":299.49,"t":"2026-10-15T15:50:00Z","v":9413,"vw":299.478323},{"c":299.79,"h":299.88,"l":298.9883,"n":203,"o":299.19,"t":"2026-10-15T15:55:00Z","v":13790,"vw":299.515123},{"c":299.585,"h":300.26,"l":299.585,"n":177,"o":299.825,"t":"2026-10-15T16:00:00Z","v":9729,"vw":300.0077},{"c":299.545,"h":299.74,"l":299.51,"n":422,"o":299.57,"t":"2026-10-15T16:05:00Z","v":26572,"vw":299.59604},{"c":299.36,"h":299.58,"l":299.27,"n":672,"o":299.54,"t":"2026-10-15T16:10:00Z","v":53029,"vw":299.444648},{"c":299,"h":299.39,"l":299,"n":262,"o":299.34,"t":"2026-10-15T16:15:00Z","v":10449,"vw":299.27301},{"c":298.86,"h":299.03,"l":298.85,"n":249,"o":299.02,"t":"2026-10-15T16:20:00Z","v":13126,"vw":298.908079},{"c":298.62,"h":298.84,"l":298.51,"n":287,"o":298.84,"t":"2026-10-15T16:25:00Z","v":24107,"vw":298.645558},{"c":299.055,"h":299.055,"l":298.4201,"n":253,"o":298.71,"t":"2026-10-15T16:30:00Z","v":16286,"vw":298.695811},{"c":299,"h":299.56,"l":299,"n":319,"o":299.09,"t":"2026-10-15T16:35:00Z","v":17285,"vw":299.23768},{"c":299.13,"h":299.13,"l":298.71,"n":239,"o":299.025,"t":"2026-10-15T16:40:00Z","v":15509,"vw":298.994338},{"c":298.8,"h":299.2,"l":298.8,"n":170,"o":299.2,"t":"2026-10-15T16:45:00Z","v":8974,"vw":298.968664},{"c":298.51,"h":298.515,"l":298.265,"n":177,"o":298.45,"t":"2026-10-15T16:50:00Z","v":7696,"vw":298.42123},{"c":298.67,"h":298.72,"l":298.45,"n":159,"o":298.62,"t":"2026-10-15T16:55:00Z","v":5699,"vw":298.565471},{"c":298.57,"h":298.74,"l":298.46,"n":145,"o":298.74,"t":"2026-10-15T17:00:00Z","v":5853,"vw":298.580682},{"c":298.755,"h":298.79,"l":298.62,"n":139,"o":298.69,"t":"2026-10-15T17:05:00Z","v":8186,"vw":298.750406},{"c":298.76,"h":299.025,"l":298.72,"n":197,"o":299,"t":"2026-10-15T17:10:00Z","v":7328,"vw":298.863795},{"c":298.98,"h":299.0379,"l":298.805,"n":185,"o":298.83,"t":"2026-10-15T17:15:00Z","v":6273,"vw":298.952094},{"c":298.88,"h":298.97,"l":298.77,"n":112,"o":298.97,"t":"2026-10-15T17:20:00Z","v":2824,"vw":298.873942},{"c":298.865,"h":299.015,"l":298.77,"n":188,"o":299.015,"t":"2026-10-15T17:25:00Z","v":5056,"vw":298.907696},{"c":298.96,"h":299.01,"l":298.82,"n":160,"o":298.88,"t":"2026-10-15T17:30:00Z","v":4868,"vw":298.899553},{"c":299.28,"h":299.28,"l":299.15,"n":118,"o":299.26,"t":"2026-10-15T17:35:00Z","v":3046,"vw":299.221043},{"c":299.58,"h":299.86,"l":299.3,"n":144,"o":299.35,"t":"2026-10-15T17:40:00Z","v":5452,"vw":299.66825},{"c":299.495,"h":299.665,"l":299.415,"n":179,"o":299.6,"t":"2026-10-15T17:45:00Z","v":6655,"vw":299.525315},{"c":299.4,"h":299.625,"l":299.4,"n":322,"o":299.48,"t":"2026-10-15T17:50:00Z","v":11097,"vw":299.536978},{"c":299.64,"h":299.75,"l":299.52,"n":173,"o":299.52,"t":"2026-10-15T17:55:00Z","v":9477,"vw":299.652943},{"c":299.02,"h":299.64,"l":299.01,"n":196,"o":299.62,"t":"2026-10-15T18:00:00Z","v":8535,"vw":299.364611},{"c":298.96,"h":299.08,"l":298.83,"n":154,"o":299.02,"t":"2026-10-15T18:05:00Z","v":9300,"vw":298.983209},{"c":298.44,"h":299,"l":298.44,"n":211,"o":298.95,"t":"2026-10-15T18:10:00Z","v":12133,"vw":298.807808},{"c":298.699,"h":298.699,"l":298.43,"n":206,"o":298.54,"t":"2026-10-15T18:15:00Z","v":6802,"vw":298.551093},{"c":298.5,"h":298.675,"l":298.3801,"n":203,"o":298.675,"t":"2026-10-15T18:20:00Z","v":8608,"vw":298.498368},{"c":298.66,"h":298.66,"l":298.18,"n":203,"o":298.47,"t":"2026-10-15T18:25:00Z","v":7882,"vw":298.386938},{"c":298.63,"h":298.69,"l":298.55,"n":118,"o":298.65,"t":"2026-10-15T18:30:00Z","v":3993,"vw":298.636623},{"c":298.73,"h":298.82,"l":298.69,"n":267,"o":298.69,"t":"2026-10-15T18:35:00Z","v":17863,"vw":298.743811},{"c":298.7,"h":298.76,"l":298.49,"n":286,"o":298.61,"t":"2026-10-15T18:40:00Z","v":9381,"vw":298.628541},{"c":298.69,"h":298.81,"l":298.59,"n":222,"o":298.73,"t":"2026-10-15T18:45:00Z","v":6809,"vw":298.730131},{"c":298.9,"h":298.9,"l":298.72,"n":327,"o":298.72,"t":"2026-10-15T18:50:00Z","v":9524,"vw":298.815344},{"c":299.15,"h":299.18,"l":298.86,"n":306,"o":298.93,"t":"2026-10-15T18:55:00Z","v":9927,"vw":299.027091},{"c":299.66,"h":299.68,"l":299.11,"n":375,"o":299.165,"t":"2026-10-15T19:00:00Z","v":14593,"vw":299.539493},{"c":299.94,"h":299.94,"l":299.61,"n":447,"o":299.67,"t":"2026-10-15T19:05:00Z","v":10992,"vw":299.820384},{"c":300.52,"h":300.601052,"l":300.04,"n":353,"o":300.04,"t":"2026-10-15T19:10:00Z","v":15724,"vw":300.334126},{"c":301.275,"h":301.3,"l":300.53,"n":368,"o":300.53,"t":"2026-10-15T19:15:00Z","v":21799,"vw":300.953631},{"c":301.37,"h":301.535,"l":301.18,"n":413,"o":301.225,"t":"2026-10-15T19:20:00Z","v":19311,"vw":301.40382},{"c":301.01,"h":301.6,"l":300.94,"n":314,"o":301.33,"t":"2026-10-15T19:25:00Z","v":10643,"vw":301.30605},{"c":301.13,"h":301.3,"l":300.81,"n":727,"o":300.975,"t":"2026-10-15T19:30:00Z","v":38041,"vw":301.027496},{"c":301.58,"h":301.7,"l":301.07,"n":413,"o":301.1,"t":"2026-10-15T19:35:00Z","v":16692,"vw":301.43327},{"c":301.39,"h":301.775,"l":301.32,"n":726,"o":301.5,"t":"2026-10-15T19:40:00Z","v":37086,"vw":301.534424},{"c":301.58,"h":301.785,"l":301.35,"n":823,"o":301.4,"t":"2026-10-15T19:45:00Z","v":38102,"vw":301.613996},{"c":301.52,"h":301.68,"l":301.25,"n":986,"o":301.54,"t":"2026-10-15T19:50:00Z","v":46415,"vw":301.43229},{"c":301.48,"h":301.7,"l":301.14,"n":1702,"o":301.52,"t":"2026-10-15T19:55:00Z","v":98635,"vw":301.517374},{"c":301.54,"h":301.54,"l":301.54,"n":16,"o":301.54,"t":"2026-10-15T20:00:00Z","v":99721,"vw":301.54},{"c":301.54,"h":301.54,"l":301.54,"n":1,"o":301.54,"t":"2026-10-15T20:35:00Z","v":109,"vw":301.54},{"c":302,"h":302,"l":302,"n":1,"o":302,"t":"2026-10-15T20:40:00Z","v":109,"vw":302},{"c":300.49,"h":300.53,"l":300.49,"n":3,"o":300.53,"t":"2026-10-15T20:55:00Z","v":262,"vw":300.51},{"c":300.406,"h":300.406,"l":300.406,"n":1,"o":300.406,"t":"2026-10-15T23:40:00Z","v":300,"vw":300.406},{"c":299.46,"h":299.46,"l":299.46,"n":1,"o":299.46,"t":"2026-10-15T23:55:00Z","v":200,"vw":299.46},{"c":298.8718,"h":300.1,"l":298.8,"n":285,"o":300.07,"t":"2026-10-16T13:30:00Z","v":54060,"vw":299.500547},{"c":298.22,"h":299.11,"l":297.965,"n":175,"o":298.83,"t":"2026-10-16T13:35:00Z","v":12574,"vw":298.408855},{"c":298.28,"h":298.399,"l":297.795,"n":72,"o":297.795,"t":"2026-10-16T13:40:00Z","v":3232,"vw":298.213869},{"c":298.225,"h":298.85,"l":297.84,"n":211,"o":298.58,"t":"2026-10-16T13:45:00Z","v":11238,"vw":298.640068},{"c":297.27,"h":297.79,"l":296.9,"n":324,"o":297.79,"t":"2026-10-16T13:50:00Z","v":14038,"vw":297.242639},{"c":296.7101,"h":297.41,"l":296.47,"n":92,"o":297.2,"t":"2026-10-16T13:55:00Z","v":4145,"vw":296.73225},{"c":297.5,"h":297.94,"l":296.71,"n":431,"o":296.765,"t":"2026-10-16T14:00:00Z","v":31933,"vw":297.089977},{"c":297.29,"h":297.71,"l":297.2,"n":154,"o":297.47,"t":"2026-10-16T14:05:00Z","v":4878,"vw":297.391447},{"c":297.65,"h":297.71,"l":296.68,"n":411,"o":297.15,"t":"2026-10-16T14:10:00Z","v":24475,"vw":297.421069},{"c":297.23,"h":297.82,"l":297.23,"n":71,"o":297.82,"t":"2026-10-16T14:15:00Z","v":4252,"vw":297.541448},{"c":297.245,"h":297.71,"l":297.08,"n":173,"o":297.52,"t":"2026-10-16T14:20:00Z","v":7296,"vw":297.439209},{"c":296.92,"h":297.205,"l":296.9,"n":217,"o":297.11,"t":"2026-10-16T14:25:00Z","v":4416,"vw":297.031575},{"c":297.9801,"h":297.9801,"l":296.98,"n":292,"o":297.03,"t":"2026-10-16T14:30:00Z","v":6773,"vw":297.581644},{"c":298.655,"h":298.8,"l":298.06,"n":161,"o":298.1925,"t":"2026-10-16T14:35:00Z","v":10723,"vw":298.332151},{"c":298.495,"h":298.71,"l":298.29,"n":118,"o":298.71,"t":"2026-10-16T14:40:00Z","v":17178,"vw":298.53803},{"c":298.52,"h":298.64,"l":298.3301,"n":130,"o":298.5,"t":"2026-10-16T14:45:00Z","v":10638,"vw":298.515425},{"c":297.6,"h":298.67,"l":297.6,"n":126,"o":298.56,"t":"2026-10-16T14:50:00Z","v":5699,"vw":298.101423},{"c":297.74,"h":297.775,"l":297.57,"n":107,"o":297.685,"t":"2026-10-16T14:55:00Z","v":4112,"vw":297.650283},{"c":297.17,"h":297.86,"l":297.17,"n":151,"o":297.86,"t":"2026-10-16T15:00:00Z","v":4865,"vw":297.511316},{"c":296.16,"h":296.98,"l":296.16,"n":283,"o":296.98,"t":"2026-10-16T15:05:00Z","v":6755,"vw":296.39925},{"c":296.2,"h":296.24,"l":295.92,"n":140,"o":296.0801,"t":"2026-10-16T15:10:00Z","v":5192,"vw":296.150499},{"c":296.2,"h":296.32,"l":296.2,"n":162,"o":296.31,"t":"2026-10-16T15:15:00Z","v":4505,"vw":296.260682},{"c":295.82,"h":296.46,"l":295.675,"n":165,"o":296.46,"t":"2026-10-16T15:20:00Z","v":6239,"vw":295.869704},{"c":296.025,"h":296.29,"l":295.99,"n":174,"o":296.14,"t":"2026-10-16T15:25:00Z","v":61870,"vw":296.109811},{"c":296.48,"h":296.55,"l":296.14,"n":168,"o":296.14,"t":"2026-10-16T15:30:00Z","v":9302,"vw":296.417368},{"c":296.415,"h":296.54,"l":296.15,"n":190,"o":296.54,"t":"2026-10-16T15:35:00Z","v":11682,"vw":296.361067},{"c":296.2,"h":296.45,"l":296.2,"n":160,"o":296.45,"t":"2026-10-16T15:40:00Z","v":8066,"vw":296.325994},{"c":296.24,"h":296.54,"l":296.17,"n":312,"o":296.23,"t":"2026-10-16T15:45:00Z","v":13992,"vw":296.349132},{"c":295.97,"h":296.27,"l":295.97,"n":246,"o":296.27,"t":"2026-10-16T15:50:00Z","v":6377,"vw":296.084972},{"c":295.7185,"h":295.9,"l":295.7185,"n":239,"o":295.79,"t":"2026-10-16T15:55:00Z","v":5743,"vw":295.816428},{"c":295.64,"h":295.76,"l":295.38,"n":344,"o":295.7,"t":"2026-10-16T16:00:00Z","v":8775,"vw":295.536084},{"c":295.455,"h":295.84,"l":295.455,"n":137,"o":295.74,"t":"2026-10-16T16:05:00Z","v":4488,"vw":295.680009},{"c":296.09,"h":296.12,"l":295.54,"n":199,"o":295.54,"t":"2026-10-16T16:10:00Z","v":10527,"vw":295.780705},{"c":295.86,"h":296.26,"l":295.785,"n":290,"o":296.09,"t":"2026-10-16T16:15:00Z","v":14643,"vw":296.092022},{"c":295.87,"h":296.04,"l":295.865,"n":220,"o":295.865,"t":"2026-10-16T16:20:00Z","v":5545,"vw":295.971804},{"c":295.86,"h":295.9196,"l":295.81,"n":143,"o":295.9196,"t":"2026-10-16T16:25:00Z","v":4829,"vw":295.887585},{"c":295.67,"h":296.04,"l":295.67,"n":189,"o":295.78,"t":"2026-10-16T16:30:00Z","v":9274,"vw":295.921567},{"c":296.13,"h":296.225,"l":295.835,"n":148,"o":295.835,"t":"2026-10-16T16:35:00Z","v":5179,"vw":296.12224},{"c":295.935,"h":296.16,"l":295.79,"n":236,"o":296.1,"t":"2026-10-16T16:40:00Z","v":14623,"vw":295.853686},{"c":295.48,"h":295.99,"l":295.36,"n":385,"o":295.99,"t":"2026-10-16T16:45:00Z","v":19735,"vw":295.737365},{"c":295.51,"h":295.59,"l":295.33,"n":275,"o":295.51,"t":"2026-10-16T16:50:00Z","v":11839,"vw":295.47471},{"c":295.66,"h":295.66,"l":295.285,"n":169,"o":295.44,"t":"2026-10-16T16:55:00Z","v":6996,"vw":295.425117},{"c":295,"h":295.72,"l":294.9503,"n":257,"o":295.56,"t":"2026-10-16T17:00:00Z","v":8655,"vw":295.414403},{"c":294.96,"h":295.02,"l":294.73,"n":254,"o":294.92,"t":"2026-10-16T17:05:00Z","v":9472,"vw":294.878163},{"c":294.94,"h":294.965,"l":294.78,"n":191,"o":294.88,"t":"2026-10-16T17:10:00Z","v":18354,"vw":294.88262},{"c":294.32,"h":294.83,"l":294.32,"n":219,"o":294.83,"t":"2026-10-16T17:15:00Z","v":9509,"vw":294.50085},{"c":294.33,"h":294.33,"l":294,"n":239,"o":294.275,"t":"2026-10-16T17:20:00Z","v":22292,"vw":294.27476},{"c":294.86,"h":295,"l":294.42,"n":166,"o":294.42,"t":"2026-10-16T17:25:00Z","v":7381,"vw":294.726404},{"c":295.18,"h":295.18,"l":294.72,"n":158,"o":294.97,"t":"2026-10-16T17:30:00Z","v":6377,"vw":294.966353},{"c":295,"h":295.33,"l":295,"n":313,"o":295.28,"t":"2026-10-16T17:35:00Z","v":28907,"vw":295.139172},{"c":295.555,"h":295.75,"l":295,"n":334,"o":295.02,"t":"2026-10-16T17:40:00Z","v":21294,"vw":295.467599},{"c":295.11,"h":295.78,"l":295.11,"n":163,"o":295.76,"t":"2026-10-16T17:45:00Z","v":7044,"vw":295.348215},{"c":294.9,"h":295.1,"l":294.86,"n":234,"o":294.95,"t":"2026-10-16T17:50:00Z","v":5555,"vw":295.007004},{"c":294.6,"h":294.88,"l":294.6,"n":209,"o":294.88,"t":"2026-10-16T17:55:00Z","v":3822,"vw":294.753078},{"c":294.3,"h":294.66,"l":294.12,"n":341,"o":294.53,"t":"2026-10-16T18:00:00Z","v":11975,"vw":294.353751},{"c":294.69,"h":294.72,"l":294.21,"n":199,"o":294.26,"t":"2026-10-16T18:05:00Z","v":6944,"vw":294.480521},{"c":294.625,"h":294.68,"l":294.45,"n":116,"o":294.63,"t":"2026-10-16T18:10:00Z","v":6897,"vw":294.58228},{"c":294.23,"h":294.72,"l":294.145,"n":208,"o":294.59,"t":"2026-10-16T18:15:00Z","v":7640,"vw":294.521465},{"c":294.32,"h":294.32,"l":294.08,"n":115,"o":294.11,"t":"2026-10-16T18:20:00Z","v":5065,"vw":294.214256},{"c":294.47,"h":294.475,"l":294.2,"n":175,"o":294.41,"t":"2026-10-16T18:25:00Z","v":8638,"vw":294.316824},{"c":294.49,"h":294.5,"l":294.135,"n":196,"o":294.4,"t":"2026-10-16T18:30:00Z","v":7059,"vw":294.351402},{"c":294.4623,"h":294.4623,"l":294.26,"n":157,"o":294.43,"t":"2026-10-16T18:35:00Z","v":8501,"vw":294.381741},{"c":294.2,"h":294.57,"l":293.99,"n":146,"o":294.4769,"t":"2026-10-16T18:40:00Z","v":5936,"vw":294.365597},{"c":293.87,"h":294.25,"l":293.83,"n":180,"o":294.2,"t":"2026-10-16T18:45:00Z","v":7782,"vw":294.038188},{"c":293.625,"h":293.99,"l":293.59,"n":251,"o":293.99,"t":"2026-10-16T18:50:00Z","v":13558,"vw":293.712222},{"c":293.83,"h":293.83,"l":293.42,"n":393,"o":293.52,"t":"2026-10-16T18:55:00Z","v":16598,"vw":293.568318},{"c":293.415,"h":293.765,"l":293.36,"n":277,"o":293.74,"t":"2026-10-16T19:00:00Z","v":14853,"vw":293.557847},{"c":293.17,"h":293.67,"l":292.78,"n":282,"o":293.445,"t":"2026-10-16T19:05:00Z","v":14758,"vw":293.123246},{"c":294.23,"h":294.24,"l":293.175,"n":378,"o":293.1795,"t":"2026-10-16T19:10:00Z","v":17509,"vw":293.861313},{"c":293.803,"h":294.4599,"l":293.54,"n":281,"o":294.26,"t":"2026-10-16T19:15:00Z","v":23864,"vw":294.032839},{"c":294.22,"h":294.36,"l":293.78,"n":271,"o":293.78,"t":"2026-10-16T19:20:00Z","v":23364,"vw":294.066199},{"c":294.39,"h":294.4,"l":294.075,"n":308,"o":294.28,"t":"2026-10-16T19:25:00Z","v":11945,"vw":294.242887},{"c":293.54,"h":294.56,"l":293.42,"n":629,"o":294.36,"t":"2026-10-16T19:30:00Z","v":25680,"vw":293.767269},{"c":293.34,"h":293.71,"l":293.16,"n":299,"o":293.55,"t":"2026-10-16T19:35:00Z","v":13197,"vw":293.388843},{"c":292.94,"h":293.52,"l":292.885,"n":453,"o":293.36,"t":"2026-10-16T19:40:00Z","v":18637,"vw":293.25706},{"c":293.05,"h":293.16,"l":292.83,"n":516,"o":292.96,"t":"2026-10-16T19:45:00Z","v":25566,"vw":293.005391},{"c":293.14,"h":293.445,"l":292.97,"n":1208,"o":293.13,"t":"2026-10-16T19:50:00Z","v":50496,"vw":293.236028},{"c":293.14,"h":293.3,"l":292.97,"n":1671,"o":293.1,"t":"2026-10-16T19:55:00Z","v":80229,"vw":293.182341},{"c":293.17,"h":293.17,"l":293.17,"n":13,"o":293.17,"t":"2026-10-16T20:00:00Z","v":19568,"vw":293.17},{"c":293.17,"h":293.17,"l":293.17,"n":1,"o":293.17,"t":"2026-10-16T20:15:00Z","v":1147,"vw":293.17},{"c":293.45,"h":293.45,"l":293.45,"n":11,"o":293.45,"t":"2026-10-16T21:45:00Z","v":273,"vw":293.45},{"c":293.27,"h":293.27,"l":293.27,"n":21,"o":293.27,"t":"2026-10-16T22:45:00Z","v":611,"vw":293.27},{"c":298.15,"h":298.98,"l":298.15,"n":4,"o":298.98,"t":"2026-10-19T11:00:00Z","v":910,"vw":298.51683},{"c":298.67,"h":299,"l":298.23,"n":535,"o":298.69,"t":"2026-10-19T13:30:00Z","v":33909,"vw":298.657779},{"c":298.15,"h":298.65,"l":297.7101,"n":452,"o":298.44,"t":"2026-10-19T13:35:00Z","v":70118,"vw":298.248279},{"c":298.8261,"h":298.8261,"l":297.73,"n":140,"o":297.73,"t":"2026-10-19T13:40:00Z","v":5685,"vw":298.2714},{"c":298.58,"h":298.75,"l":298.255,"n":145,"o":298.45,"t":"2026-10-19T13:45:00Z","v":5511,"vw":298.481754},{"c":298.43,"h":298.65,"l":298.24,"n":164,"o":298.51,"t":"2026-10-19T13:50:00Z","v":2922,"vw":298.440305},{"c":297.7,"h":298.19,"l":297.54,"n":122,"o":297.98,"t":"2026-10-19T13:55:00Z","v":4736,"vw":297.956762},{"c":296.765,"h":297.755,"l":296.765,"n":183,"o":297.755,"t":"2026-10-19T14:00:00Z","v":5269,"vw":297.287716},{"c":297.09,"h":297.31,"l":296.7,"n":365,"o":296.7,"t":"2026-10-19T14:05:00Z","v":21795,"vw":297.178527},{"c":297.93,"h":297.93,"l":297.01,"n":265,"o":297.18,"t":"2026-10-19T14:10:00Z","v":30276,"vw":297.171423},{"c":298.148,"h":298.35,"l":297.77,"n":183,"o":297.96,"t":"2026-10-19T14:15:00Z","v":37507,"vw":298.065438},{"c":298.04,"h":298.26,"l":297.77,"n":214,"o":298.11,"t":"2026-10-19T14:20:00Z","v":25495,"vw":297.996083},{"c":297.87,"h":298.13,"l":297.74,"n":422,"o":298.03,"t":"2026-10-19T14:25:00Z","v":16588,"vw":298.01067},{"c":297.26,"h":297.74,"l":297.15,"n":393,"o":297.74,"t":"2026-10-19T14:30:00Z","v":16456,"vw":297.385458},{"c":297.325,"h":297.65,"l":297.085,"n":378,"o":297.41,"t":"2026-10-19T14:35:00Z","v":24419,"vw":297.407459},{"c":297.5284,"h":297.82,"l":297.2899,"n":168,"o":297.2899,"t":"2026-10-19T14:40:00Z","v":6734,"vw":297.556132},{"c":297.615,"h":298.06,"l":297.595,"n":160,"o":297.66,"t":"2026-10-19T14:45:00Z","v":5653,"vw":297.855998},{"c":297.71,"h":297.72,"l":297.255,"n":242,"o":297.53,"t":"2026-10-19T14:50:00Z","v":6372,"vw":297.493598},{"c":297.59,"h":297.76,"l":297.58,"n":195,"o":297.64,"t":"2026-10-19T14:55:00Z","v":6289,"vw":297.689947},{"c":297.8,"h":297.92,"l":297.5,"n":171,"o":297.66,"t":"2026-10-19T15:00:00Z","v":6637,"vw":297.691778},{"c":298.08,"h":298.23,"l":297.81,"n":157,"o":297.84,"t":"2026-10-19T15:05:00Z","v":7945,"vw":297.939896},{"c":297.96,"h":298.01,"l":297.75,"n":171,"o":297.955,"t":"2026-10-19T15:10:00Z","v":5276,"vw":297.923701},{"c":298.69,"h":298.69,"l":298.07,"n":140,"o":298.075,"t":"2026-10-19T15:15:00Z","v":6855,"vw":298.333675},{"c":299.09,"h":299.18,"l":298.64,"n":239,"o":298.64,"t":"2026-10-19T15:20:00Z","v":16488,"vw":299.008397},{"c":299.265,"h":299.265,"l":299.02,"n":303,"o":299.07,"t":"2026-10-19T15:25:00Z","v":7051,"vw":299.138604},{"c":299.255,"h":299.255,"l":298.93,"n":275,"o":299.18,"t":"2026-10-19T15:30:00Z","v":11608,"vw":299.098157},{"c":299.37,"h":299.53,"l":299.2,"n":105,"o":299.21,"t":"2026-10-19T15:35:00Z","v":3919,"vw":299.379332},{"c":299.35,"h":299.425,"l":299.2675,"n":194,"o":299.395,"t":"2026-10-19T15:40:00Z","v":4862,"vw":299.341126},{"c":299.11,"h":299.325,"l":299.075,"n":183,"o":299.325,"t":"2026-10-19T15:45:00Z","v":6456,"vw":299.166888},{"c":299.05,"h":299.25,"l":299.03,"n":155,"o":299.22,"t":"2026-10-19T15:50:00Z","v":5242,"vw":299.178076},{"c":298.81,"h":299.075,"l":298.72,"n":297,"o":299.02,"t":"2026-10-19T15:55:00Z","v":38341,"vw":298.820891},{"c":298.36,"h":298.78,"l":298.14,"n":414,"o":298.78,"t":"2026-10-19T16:00:00Z","v":26166,"vw":298.324253},{"c":298.27,"h":298.39,"l":298.09,"n":233,"o":298.39,"t":"2026-10-19T16:05:00Z","v":8495,"vw":298.220464},{"c":298.38,"h":298.485,"l":298.24,"n":229,"o":298.24,"t":"2026-10-19T16:10:00Z","v":8000,"vw":298.364491},{"c":298.01,"h":298.545,"l":298.01,"n":152,"o":298.385,"t":"2026-10-19T16:15:00Z","v":25545,"vw":298.235299},{"c":297.95,"h":298.01,"l":297.83,"n":194,"o":297.97,"t":"2026-10-19T16:20:00Z","v":3999,"vw":297.899647},{"c":297.9599,"h":298.04,"l":297.79,"n":126,"o":298.02,"t":"2026-10-19T16:25:00Z","v":2990,"vw":297.964761},{"c":297.73,"h":297.92,"l":297.59,"n":209,"o":297.92,"t":"2026-10-19T16:30:00Z","v":6693,"vw":297.752635},{"c":297.74,"h":297.82,"l":297.69,"n":150,"o":297.77,"t":"2026-10-19T16:35:00Z","v":2604,"vw":297.776205},{"c":297.824,"h":297.93,"l":297.68,"n":216,"o":297.68,"t":"2026-10-19T16:40:00Z","v":4932,"vw":297.842578},{"c":297.34,"h":297.835,"l":297.34,"n":135,"o":297.835,"t":"2026-10-19T16:45:00Z","v":3077,"vw":297.598496},{"c":297.01,"h":297.31,"l":297.01,"n":152,"o":297.225,"t":"2026-10-19T16:50:00Z","v":3560,"vw":297.127369},{"c":296.91,"h":297.12,"l":296.875,"n":88,"o":297.08,"t":"2026-10-19T16:55:00Z","v":2707,"vw":296.955126},{"c":297.05,"h":297.05,"l":296.8525,"n":179,"o":296.87,"t":"2026-10-19T17:00:00Z","v":6994,"vw":296.933513},{"c":296.79,"h":297.1899,"l":296.79,"n":181,"o":297.11,"t":"2026-10-19T17:05:00Z","v":12091,"vw":297.091776},{"c":296.98,"h":296.98,"l":296.74,"n":134,"o":296.74,"t":"2026-10-19T17:10:00Z","v":5167,"vw":296.84821},{"c":296.91,"h":297.16,"l":296.87,"n":158,"o":296.95,"t":"2026-10-19T17:15:00Z","v":5051,"vw":296.986178},{"c":296.6,"h":296.78,"l":296.6,"n":132,"o":296.75,"t":"2026-10-19T17:20:00Z","v":3379,"vw":296.678374},{"c":296.68,"h":296.88,"l":296.61,"n":222,"o":296.65,"t":"2026-10-19T17:25:00Z","v":11734,"vw":296.721497},{"c":296.7,"h":296.73,"l":296.59,"n":109,"o":296.67,"t":"2026-10-19T17:30:00Z","v":3796,"vw":296.682443},{"c":296.53,"h":296.645,"l":296.44,"n":156,"o":296.645,"t":"2026-10-19T17:35:00Z","v":4974,"vw":296.560602},{"c":296.35,"h":296.505,"l":296.2,"n":314,"o":296.505,"t":"2026-10-19T17:40:00Z","v":13613,"vw":296.359802},{"c":296.1,"h":296.32,"l":295.93,"n":356,"o":296.17,"t":"2026-10-19T17:45:00Z","v":14533,"vw":296.107081},{"c":296.07,"h":296.15,"l":295.95,"n":244,"o":296.07,"t":"2026-10-19T17:50:00Z","v":8584,"vw":296.074647},{"c":296.4892,"h":296.4892,"l":295.8401,"n":243,"o":296.05,"t":"2026-10-19T17:55:00Z","v":5916,"vw":296.309461},{"c":296.215,"h":296.52,"l":296.12,"n":215,"o":296.5,"t":"2026-10-19T18:00:00Z","v":7671,"vw":296.347267},{"c":296.22,"h":296.31,"l":296.18,"n":151,"o":296.31,"t":"2026-10-19T18:05:00Z","v":4111,"vw":296.236379},{"c":296.28,"h":296.42,"l":296.28,"n":181,"o":296.31,"t":"2026-10-19T18:10:00Z","v":3483,"vw":296.340586},{"c":296.375,"h":296.44,"l":296.29,"n":83,"o":296.29,"t":"2026-10-19T18:15:00Z","v":1483,"vw":296.38},{"c":295.99,"h":296.27,"l":295.99,"n":199,"o":296.27,"t":"2026-10-19T18:20:00Z","v":4572,"vw":296.111465},{"c":295.74,"h":295.75,"l":295.585,"n":172,"o":295.7,"t":"2026-10-19T18:25:00Z","v":4602,"vw":295.679674},{"c":295.465,"h":295.735,"l":295.465,"n":220,"o":295.72,"t":"2026-10-19T18:30:00Z","v":7372,"vw":295.652224},{"c":295.77,"h":295.77,"l":295.42,"n":123,"o":295.42,"t":"2026-10-19T18:35:00Z","v":2998,"vw":295.683069},{"c":296.05,"h":296.08,"l":295.79,"n":264,"o":295.88,"t":"2026-10-19T18:40:00Z","v":18891,"vw":295.885097},{"c":296.07,"h":296.275,"l":296.01,"n":209,"o":296.09,"t":"2026-10-19T18:45:00Z","v":6146,"vw":296.12166},{"c":295.94,"h":296.1,"l":295.845,"n":285,"o":296.05,"t":"2026-10-19T18:50:00Z","v":10384,"vw":296.004843},{"c":296.01,"h":296.08,"l":295.93,"n":250,"o":295.93,"t":"2026-10-19T18:55:00Z","v":8708,"vw":296.01361},{"c":296.335,"h":296.38,"l":296.1,"n":298,"o":296.1,"t":"2026-10-19T19:00:00Z","v":9485,"vw":296.221163},{"c":296.11,"h":296.45,"l":296.08,"n":230,"o":296.375,"t":"2026-10-19T19:05:00Z","v":15093,"vw":296.334801},{"c":296.08,"h":296.15,"l":295.97,"n":282,"o":296.05,"t":"2026-10-19T19:10:00Z","v":11692,"vw":296.084782},{"c":296.4,"h":296.435,"l":296.06,"n":319,"o":296.06,"t":"2026-10-19T19:15:00Z","v":14058,"vw":296.206695},{"c":296.94,"h":296.94,"l":296.27,"n":264,"o":296.4,"t":"2026-10-19T19:20:00Z","v":13535,"vw":296.507372},{"c":296.57,"h":296.95,"l":296.5401,"n":309,"o":296.95,"t":"2026-10-19T19:25:00Z","v":13556,"vw":296.716423},{"c":296.75,"h":296.785,"l":296.5,"n":382,"o":296.54,"t":"2026-10-19T19:30:00Z","v":13796,"vw":296.639928},{"c":296.93,"h":297.05,"l":296.73,"n":285,"o":296.745,"t":"2026-10-19T19:35:00Z","v":8805,"vw":296.916706},{"c":296.92,"h":297.13,"l":296.9,"n":309,"o":296.985,"t":"2026-10-19T19:40:00Z","v":10736,"vw":297.017207},{"c":296.565,"h":296.85,"l":296.49,"n":283,"o":296.81,"t":"2026-10-19T19:45:00Z","v":8954,"vw":296.638421},{"c":295.86,"h":296.55,"l":295.79,"n":614,"o":296.55,"t":"2026-10-19T19:50:00Z","v":20039,"vw":295.990277},{"c":295.69,"h":296,"l":295.55,"n":1104,"o":295.86,"t":"2026-10-19T19:55:00Z","v":47244,"vw":295.718261},{"c":295.71,"h":295.71,"l":295.71,"n":11,"o":295.71,"t":"2026-10-19T20:00:00Z","v":17562,"vw":295.71},{"c":295.341,"h":295.341,"l":295.341,"n":1,"o":295.341,"t":"2026-10-19T22:15:00Z","v":105,"vw":295.341},{"c":292.81,"h":293.82,"l":292.81,"n":216,"o":293.43,"t":"2026-10-20T13:30:00Z","v":13779,"vw":293.335062},{"c":293.225,"h":294.0484,"l":292.53,"n":318,"o":292.57,"t":"2026-10-20T13:35:00Z","v":19208,"vw":293.438081},{"c":292.195,"h":292.97,"l":291.8,"n":176,"o":292.97,"t":"2026-10-20T13:40:00Z","v":7240,"vw":292.361649},{"c":292.965,"h":292.99,"l":291.825,"n":219,"o":291.87,"t":"2026-10-20T13:45:00Z","v":11767,"vw":292.434289},{"c":293.43,"h":293.54,"l":292.46,"n":492,"o":292.93,"t":"2026-10-20T13:50:00Z","v":35478,"vw":292.758866},{"c":294.52,"h":294.52,"l":293.4,"n":100,"o":293.4,"t":"2026-10-20T13:55:00Z","v":3180,"vw":293.869698},{"c":295.03,"h":295.1166,"l":294.57,"n":237,"o":294.82,"t":"2026-10-20T14:00:00Z","v":12063,"vw":294.937992},{"c":295.84,"h":296.09,"l":294.97,"n":251,"o":294.97,"t":"2026-10-20T14:05:00Z","v":9939,"vw":295.635565},{"c":295.715,"h":295.88,"l":295.275,"n":207,"o":295.56,"t":"2026-10-20T14:10:00Z","v":12251,"vw":295.48989},{"c":296.301,"h":296.55,"l":295.9,"n":388,"o":295.99,"t":"2026-10-20T14:15:00Z","v":26219,"vw":296.041528},{"c":296.64,"h":296.64,"l":296.19,"n":166,"o":296.28,"t":"2026-10-20T14:20:00Z","v":7569,"vw":296.324752},{"c":297.5,"h":297.6017,"l":296.59,"n":327,"o":296.76,"t":"2026-10-20T14:25:00Z","v":7314,"vw":297.180868},{"c":296.96,"h":298,"l":296.82,"n":306,"o":297.65,"t":"2026-10-20T14:30:00Z","v":14378,"vw":297.569282},{"c":297.01,"h":297.01,"l":296.6501,"n":124,"o":297.005,"t":"2026-10-20T14:35:00Z","v":3400,"vw":296.801091},{"c":297.17,"h":297.49,"l":296.81,"n":364,"o":296.9175,"t":"2026-10-20T14:40:00Z","v":24066,"vw":297.222938},{"c":297.31,"h":297.59,"l":297.26,"n":206,"o":297.35,"t":"2026-10-20T14:45:00Z","v":7773,"vw":297.423471},{"c":297.45,"h":297.565,"l":297.16,"n":140,"o":297.18,"t":"2026-10-20T14:50:00Z","v":3122,"vw":297.345713},{"c":297.6,"h":297.755,"l":297.5675,"n":122,"o":297.59,"t":"2026-10-20T14:55:00Z","v":2652,"vw":297.681024},{"c":297.27,"h":297.75,"l":297.21,"n":367,"o":297.52,"t":"2026-10-20T15:00:00Z","v":53508,"vw":297.645302},{"c":297.1,"h":297.49,"l":297.1,"n":113,"o":297.37,"t":"2026-10-20T15:05:00Z","v":4511,"vw":297.290559},{"c":295.55,"h":297.03,"l":295.55,"n":317,"o":297.03,"t":"2026-10-20T15:10:00Z","v":16265,"vw":296.546911},{"c":296.5201,"h":296.705,"l":295.89,"n":236,"o":295.89,"t":"2026-10-20T15:15:00Z","v":11571,"vw":296.329684},{"c":296.345,"h":296.64,"l":296.31,"n":121,"o":296.57,"t":"2026-10-20T15:20:00Z","v":2042,"vw":296.456978},{"c":296.27,"h":296.54,"l":296.27,"n":86,"o":296.54,"t":"2026-10-20T15:25:00Z","v":1565,"vw":296.407225},{"c":295.86,"h":296.375,"l":295.86,"n":132,"o":296.375,"t":"2026-10-20T15:30:00Z","v":3758,"vw":296.047996},{"c":295.575,"h":296.06,"l":295.575,"n":88,"o":295.88,"t":"2026-10-20T15:35:00Z","v":2750,"vw":295.851267},{"c":296.33,"h":296.42,"l":295.7275,"n":167,"o":295.7275,"t":"2026-10-20T15:40:00Z","v":3998,"vw":296.173824},{"c":296.1,"h":296.105,"l":295.845,"n":131,"o":295.86,"t":"2026-10-20T15:45:00Z","v":2735,"vw":295.9688},{"c":296.42,"h":296.42,"l":295.93,"n":165,"o":296.02,"t":"2026-10-20T15:50:00Z","v":3224,"vw":296.104219},{"c":296.71,"h":296.71,"l":296.47,"n":115,"o":296.685,"t":"2026-10-20T15:55:00Z","v":2631,"vw":296.577742},{"c":296.6,"h":296.73,"l":296.525,"n":103,"o":296.73,"t":"2026-10-20T16:00:00Z","v":3164,"vw":296.6625},{"c":296.64,"h":296.86,"l":296.58,"n":152,"o":296.58,"t":"2026-10-20T16:05:00Z","v":3710,"vw":296.814579},{"c":296.51,"h":296.6093,"l":296.395,"n":155,"o":296.6093,"t":"2026-10-20T16:10:00Z","v":3972,"vw":296.475768},{"c":295.99,"h":296.54,"l":295.99,"n":179,"o":296.47,"t":"2026-10-20T16:15:00Z","v":6467,"vw":296.432432},{"c":296.3692,"h":296.3692,"l":295.95,"n":115,"o":295.95,"t":"2026-10-20T16:20:00Z","v":2325,"vw":296.127387},{"c":296.585,"h":296.68,"l":296.265,"n":264,"o":296.42,"t":"2026-10-20T16:25:00Z","v":17820,"vw":296.376506},{"c":296.6704,"h":296.8236,"l":296.56,"n":270,"o":296.62,"t":"2026-10-20T16:30:00Z","v":9743,"vw":296.663913},{"c":296.72,"h":296.95,"l":296.72,"n":181,"o":296.8,"t":"2026-10-20T16:35:00Z","v":3692,"vw":296.854011},{"c":296.51,"h":296.84,"l":296.36,"n":259,"o":296.68,"t":"2026-10-20T16:40:00Z","v":11754,"vw":296.718596},{"c":296.64,"h":296.64,"l":296.32,"n":119,"o":296.554,"t":"2026-10-20T16:45:00Z","v":2225,"vw":296.483846},{"c":295.975,"h":296.6297,"l":295.93,"n":120,"o":296.6297,"t":"2026-10-20T16:50:00Z","v":3467,"vw":296.299755},{"c":296.03,"h":296.23,"l":295.98,"n":69,"o":296.09,"t":"2026-10-20T16:55:00Z","v":1969,"vw":296.056811},{"c":296,"h":296.23,"l":295.82,"n":380,"o":296.08,"t":"2026-10-20T17:00:00Z","v":26418,"vw":295.937512},{"c":295.99,"h":296.11,"l":295.95,"n":149,"o":295.98,"t":"2026-10-20T17:05:00Z","v":3867,"vw":296.023196},{"c":296.08,"h":296.22,"l":295.85,"n":151,"o":295.85,"t":"2026-10-20T17:10:00Z","v":3480,"vw":296.073277},{"c":296.07,"h":296.26,"l":296.07,"n":105,"o":296.26,"t":"2026-10-20T17:15:00Z","v":3000,"vw":296.212167},{"c":296.31,"h":296.49,"l":296.225,"n":148,"o":296.225,"t":"2026-10-20T17:20:00Z","v":3497,"vw":296.370473},{"c":296.49,"h":296.5,"l":296.33,"n":210,"o":296.43,"t":"2026-10-20T17:25:00Z","v":14419,"vw":296.425538},{"c":296.4,"h":296.61,"l":296.3227,"n":236,"o":296.54,"t":"2026-10-20T17:30:00Z","v":6126,"vw":296.527255},{"c":296.46,"h":296.475,"l":296.44,"n":46,"o":296.475,"t":"2026-10-20T17:35:00Z","v":700,"vw":296.459615},{"c":296.45,"h":296.59,"l":296.4484,"n":137,"o":296.4484,"t":"2026-10-20T17:40:00Z","v":3983,"vw":296.519028},{"c":296.46,"h":296.52,"l":296.42,"n":70,"o":296.46,"t":"2026-10-20T17:45:00Z","v":1440,"vw":296.462885},{"c":296.83,"h":296.83,"l":296.63,"n":122,"o":296.63,"t":"2026-10-20T17:50:00Z","v":978,"vw":296.73},{"c":296.79,"h":296.89,"l":296.73,"n":154,"o":296.86,"t":"2026-10-20T17:55:00Z","v":3648,"vw":296.816851},{"c":296.7391,"h":296.88,"l":296.5845,"n":180,"o":296.83,"t":"2026-10-20T18:00:00Z","v":4634,"vw":296.74769},{"c":296.76,"h":296.76,"l":296.6828,"n":77,"o":296.6828,"t":"2026-10-20T18:05:00Z","v":1446,"vw":296.730412},{"c":296.72,"h":296.81,"l":296.72,"n":86,"o":296.8,"t":"2026-10-20T18:10:00Z","v":2006,"vw":296.772341},{"c":296.67,"h":296.9291,"l":296.67,"n":464,"o":296.82,"t":"2026-10-20T18:15:00Z","v":23108,"vw":296.826007},{"c":296.65,"h":296.71,"l":296.61,"n":131,"o":296.68,"t":"2026-10-20T18:20:00Z","v":3844,"vw":296.665715},{"c":296.67,"h":296.67,"l":296.43,"n":192,"o":296.55,"t":"2026-10-20T18:25:00Z","v":6026,"vw":296.546964},{"c":296.53,"h":296.66,"l":296.53,"n":98,"o":296.66,"t":"2026-10-20T18:30:00Z","v":4469,"vw":296.593636},{"c":296.353,"h":296.353,"l":296.22,"n":170,"o":296.33,"t":"2026-10-20T18:35:00Z","v":10817,"vw":296.34025},{"c":295.87,"h":296.413,"l":295.87,"n":199,"o":296.33,"t":"2026-10-20T18:40:00Z","v":8981,"vw":296.211555},{"c":296.26,"h":296.31,"l":295.93,"n":152,"o":295.9499,"t":"2026-10-20T18:45:00Z","v":4209,"vw":296.158241},{"c":296.37,"h":296.37,"l":296.22,"n":165,"o":296.23,"t":"2026-10-20T18:50:00Z","v":4656,"vw":296.272064},{"c":296.445,"h":296.55,"l":296.355,"n":179,"o":296.55,"t":"2026-10-20T18:55:00Z","v":4341,"vw":296.431127},{"c":296.51,"h":296.55,"l":296.51,"n":43,"o":296.54,"t":"2026-10-20T19:00:00Z","v":1018,"vw":296.535346},{"c":296.6,"h":296.65,"l":296.51,"n":191,"o":296.55,"t":"2026-10-20T19:05:00Z","v":3915,"vw":296.587932},{"c":296.4797,"h":296.65,"l":296.4797,"n":176,"o":296.6266,"t":"2026-10-20T19:10:00Z","v":4308,"vw":296.548855},{"c":296.405,"h":296.525,"l":296.36,"n":209,"o":296.455,"t":"2026-10-20T19:15:00Z","v":6992,"vw":296.457748},{"c":296.03,"h":296.43,"l":295.95,"n":221,"o":296.43,"t":"2026-10-20T19:20:00Z","v":11795,"vw":296.185862},{"c":296.03,"h":296.29,"l":296.01,"n":190,"o":296.01,"t":"2026-10-20T19:25:00Z","v":5675,"vw":296.151847},{"c":296.35,"h":296.52,"l":295.95,"n":425,"o":296.055,"t":"2026-10-20T19:30:00Z","v":31012,"vw":296.381943},{"c":295.9501,"h":296.38,"l":295.945,"n":215,"o":296.32,"t":"2026-10-20T19:35:00Z","v":7873,"vw":296.156895},{"c":296.325,"h":296.36,"l":295.96,"n":481,"o":295.985,"t":"2026-10-20T19:40:00Z","v":21910,"vw":296.262909},{"c":296.27,"h":296.43,"l":296.19,"n":614,"o":296.3,"t":"2026-10-20T19:45:00Z","v":27457,"vw":296.294487},{"c":296.19,"h":296.335,"l":296.01,"n":497,"o":296.28,"t":"2026-10-20T19:50:00Z","v":17402,"vw":296.207431},{"c":295.91,"h":296.25,"l":295.73,"n":746,"o":296.23,"t":"2026-10-20T19:55:00Z","v":33061,"vw":295.95652},{"c":295.84,"h":295.84,"l":295.84,"n":10,"o":295.84,"t":"2026-10-20T20:00:00Z","v":5839,"vw":295.84},{"c":300.892,"h":300.892,"l":300.892,"n":1,"o":300.892,"t":"2026-10-20T21:30:00Z","v":200,"vw":300.892},{"c":298.48,"h":298.48,"l":298.48,"n":2,"o":298.48,"t":"2026-10-20T22:00:00Z","v":105,"vw":298.48},{"c":299.4,"h":299.4,"l":299.4,"n":4,"o":299.4,"t":"2026-10-20T22:40:00Z","v":299,"vw":299.4},{"c":300.42,"h":300.42,"l":300.42,"n":1,"o":300.42,"t":"2026-10-21T12:15:00Z","v":160,"vw":300.42},{"c":299.3,"h":300.35,"l":299.05,"n":313,"o":299.33,"t":"2026-10-21T13:30:00Z","v":21529,"vw":299.59957},{"c":298.29,"h":299.62,"l":297.69,"n":410,"o":299.57,"t":"2026-10-21T13:35:00Z","v":26304,"vw":298.393486},{"c":297.15,"h":298.19,"l":296.71,"n":957,"o":298.18,"t":"2026-10-21T13:40:00Z","v":119750,"vw":297.485378},{"c":298.265,"h":298.38,"l":297.14,"n":362,"o":297.2,"t":"2026-10-21T13:45:00Z","v":18092,"vw":297.771839},{"c":297.54,"h":298.28,"l":297.2,"n":528,"o":298.2,"t":"2026-10-21T13:50:00Z","v":31745,"vw":297.739894},{"c":297.875,"h":298.0846,"l":297.42,"n":360,"o":297.5,"t":"2026-10-21T13:55:00Z","v":13880,"vw":297.728982},{"c":298.205,"h":298.705,"l":297.79,"n":277,"o":297.83,"t":"2026-10-21T14:00:00Z","v":13431,"vw":298.092506},{"c":297.88,"h":298.27,"l":297.73,"n":319,"o":298.215,"t":"2026-10-21T14:05:00Z","v":20566,"vw":297.961187},{"c":297.74,"h":298.08,"l":297.51,"n":591,"o":297.91,"t":"2026-10-21T14:10:00Z","v":33376,"vw":297.695582},{"c":298.02,"h":298.035,"l":297.54,"n":753,"o":297.76,"t":"2026-10-21T14:15:00Z","v":63809,"vw":297.873777},{"c":298.46,"h":298.715,"l":297.88,"n":838,"o":298.075,"t":"2026-10-21T14:20:00Z","v":75722,"vw":298.214083},{"c":298.67,"h":298.8,"l":298.33,"n":446,"o":298.465,"t":"2026-10-21T14:25:00Z","v":21440,"vw":298.558652},{"c":299.21,"h":299.26,"l":298.55,"n":436,"o":298.7141,"t":"2026-10-21T14:30:00Z","v":18309,"vw":299.033186},{"c":298.575,"h":299.21,"l":298.485,"n":369,"o":299.21,"t":"2026-10-21T14:35:00Z","v":20732,"vw":298.767636},{"c":298.65,"h":298.87,"l":298.44,"n":302,"o":298.51,"t":"2026-10-21T14:40:00Z","v":17761,"vw":298.62816},{"c":299.12,"h":299.12,"l":298.57,"n":258,"o":298.66,"t":"2026-10-21T14:45:00Z","v":45846,"vw":298.68015},{"c":298.78,"h":299.23,"l":298.715,"n":321,"o":299.1,"t":"2026-10-21T14:50:00Z","v":14747,"vw":298.907367},{"c":298.5,"h":298.78,"l":298.495,"n":386,"o":298.78,"t":"2026-10-21T14:55:00Z","v":18272,"vw":298.625},{"c":298.53,"h":298.67,"l":298.27,"n":472,"o":298.58,"t":"2026-10-21T15:00:00Z","v":28249,"vw":298.498977},{"c":298.6114,"h":298.78,"l":298.51,"n":379,"o":298.57,"t":"2026-10-21T15:05:00Z","v":17455,"vw":298.588351},{"c":298.84,"h":298.91,"l":298.71,"n":530,"o":298.71,"t":"2026-10-21T15:10:00Z","v":44144,"vw":298.759267},{"c":298.52,"h":298.94,"l":298.48,"n":256,"o":298.83,"t":"2026-10-21T15:15:00Z","v":13369,"vw":298.742778},{"c":298.5001,"h":298.57,"l":298.32,"n":201,"o":298.49,"t":"2026-10-21T15:20:00Z","v":9790,"vw":298.447243},{"c":298.5,"h":298.73,"l":298.345,"n":348,"o":298.48,"t":"2026-10-21T15:25:00Z","v":23362,"vw":298.512532},{"c":298.53,"h":298.56,"l":298.445,"n":315,"o":298.56,"t":"2026-10-21T15:30:00Z","v":11595,"vw":298.503341},{"c":299.03,"h":299.13,"l":298.52,"n":285,"o":298.52,"t":"2026-10-21T15:35:00Z","v":9834,"vw":298.876084},{"c":299.25,"h":299.25,"l":298.95,"n":297,"o":298.99,"t":"2026-10-21T15:40:00Z","v":19662,"vw":299.085879},{"c":299.5,"h":299.57,"l":299.27,"n":313,"o":299.27,"t":"2026-10-21T15:45:00Z","v":11337,"vw":299.474082},{"c":299.48,"h":299.66,"l":299.4498,"n":167,"o":299.64,"t":"2026-10-21T15:50:00Z","v":7749,"vw":299.538141},{"c":299.4901,"h":299.61,"l":299.45,"n":234,"o":299.49,"t":"2026-10-21T15:55:00Z","v":10192,"vw":299.522829},{"c":299.371,"h":299.47,"l":299.28,"n":277,"o":299.41,"t":"2026-10-21T16:00:00Z","v":19785,"vw":299.384346},{"c":299.3,"h":299.46,"l":299.26,"n":171,"o":299.43,"t":"2026-10-21T16:05:00Z","v":7742,"vw":299.297504},{"c":299.41,"h":299.45,"l":299.2,"n":154,"o":299.2801,"t":"2026-10-21T16:10:00Z","v":8911,"vw":299.306554},{"c":299.33,"h":299.46,"l":299.28,"n":163,"o":299.43,"t":"2026-10-21T16:15:00Z","v":8239,"vw":299.385488},{"c":299.33,"h":299.48,"l":299.29,"n":202,"o":299.45,"t":"2026-10-21T16:20:00Z","v":9655,"vw":299.355135},{"c":299.13,"h":299.33,"l":299.01,"n":204,"o":299.33,"t":"2026-10-21T16:25:00Z","v":13854,"vw":299.240439},{"c":299.05,"h":299.2,"l":299.03,"n":241,"o":299.17,"t":"2026-10-21T16:30:00Z","v":9489,"vw":299.117365},{"c":299.9625,"h":299.9625,"l":298.98,"n":805,"o":298.995,"t":"2026-10-21T16:35:00Z","v":46357,"vw":299.16329},{"c":299.51,"h":300.05,"l":299.295,"n":384,"o":299.99,"t":"2026-10-21T16:40:00Z","v":28581,"vw":299.592824},{"c":299.54,"h":299.6398,"l":299.25,"n":356,"o":299.53,"t":"2026-10-21T16:45:00Z","v":20145,"vw":299.444835},{"c":299.8,"h":299.97,"l":299.555,"n":288,"o":299.555,"t":"2026-10-21T16:50:00Z","v":16310,"vw":299.804356},{"c":299.76,"h":299.94,"l":299.73,"n":186,"o":299.94,"t":"2026-10-21T16:55:00Z","v":11045,"vw":299.853789},{"c":299.86,"h":299.86,"l":299.7,"n":184,"o":299.76,"t":"2026-10-21T17:00:00Z","v":6950,"vw":299.795409},{"c":300.09,"h":300.15,"l":299.87,"n":175,"o":299.87,"t":"2026-10-21T17:05:00Z","v":6080,"vw":300.004593},{"c":300.2599,"h":300.2599,"l":300.01,"n":220,"o":300.05,"t":"2026-10-21T17:10:00Z","v":8805,"vw":300.095285},{"c":300.49,"h":300.5,"l":300.255,"n":421,"o":300.255,"t":"2026-10-21T17:15:00Z","v":10765,"vw":300.413218},{"c":300.39,"h":300.6199,"l":300.39,"n":219,"o":300.43,"t":"2026-10-21T17:20:00Z","v":8562,"vw":300.466313},{"c":300.41,"h":300.45,"l":300.29,"n":263,"o":300.38,"t":"2026-10-21T17:25:00Z","v":9124,"vw":300.378956},{"c":300.165,"h":300.43,"l":300.15,"n":228,"o":300.42,"t":"2026-10-21T17:30:00Z","v":10721,"vw":300.266095},{"c":300.04,"h":300.295,"l":300.04,"n":177,"o":300.12,"t":"2026-10-21T17:35:00Z","v":8035,"vw":300.213776},{"c":300.22,"h":300.23,"l":300.05,"n":89,"o":300.05,"t":"2026-10-21T17:40:00Z","v":3362,"vw":300.13396},{"c":300.02,"h":300.14,"l":299.98,"n":98,"o":300.14,"t":"2026-10-21T17:45:00Z","v":4032,"vw":300.046903}],"history":[{"c":208.71,"h":209.64,"l":207.925,"n":5828,"o":209.31,"t":"2024-10-21T04:00:00Z","v":280947,"vw":208.648405},{"c":208.06,"h":208.39,"l":206.95,"n":6075,"o":207.91,"t":"2024-10-22T04:00:00Z","v":261020,"vw":207.868456},{"c":207.58,"h":208.38,"l":206.3559,"n":6630,"o":207.23,"t":"2024-10-23T04:00:00Z","v":319722,"vw":207.443365},{"c":206.97,"h":208.07,"l":206.35,"n":7116,"o":208.07,"t":"2024-10-24T04:00:00Z","v":308758,"vw":207.150906},{"c":205.74,"h":208,"l":205.5134,"n":7130,"o":207.97,"t":"2024-10-25T04:00:00Z","v":301126,"vw":206.511929},{"c":206.52,"h":206.825,"l":206.29,"n":5790,"o":206.53,"t":"2024-10-28T04:00:00Z","v":403136,"vw":206.588003},{"c":206.31,"h":206.77,"l":205.22,"n":7511,"o":205.76,"t":"2024-10-29T04:00:00Z","v":386700,"vw":206.196338},{"c":205.1,"h":206.12,"l":203.89,"n":10951,"o":204.6,"t":"2024-10-30T04:00:00Z","v":592616,"vw":205.270293},{"c":202.41,"h":204.19,"l":202.27,"n":11031,"o":204.19,"t":"2024-10-31T04:00:00Z","v":601659,"vw":202.970238},{"c":201.7,"h":204.0799,"l":201.59,"n":10431,"o":203.1,"t":"2024-11-01T04:00:00Z","v":614734,"vw":202.478785},{"c":201.32,"h":202.39,"l":200.895,"n":8739,"o":201.78,"t":"2024-11-04T05:00:00Z","v":570582,"vw":201.770427},{"c":204.74,"h":204.81,"l":201.88,"n":16435,"o":202,"t":"2024-11-05T05:00:00Z","v":995076,"vw":204.162973},{"c":209.47,"h":210.14,"l":207.52,"n":12549,"o":210.14,"t":"2024-11-06T05:00:00Z","v":828918,"vw":208.791502},{"c":210.46,"h":210.76,"l":209.77,"n":8747,"o":210.54,"t":"2024-11-07T05:00:00Z","v":492098,"vw":210.316334},{"c":213.84,"h":214.51,"l":211.39,"n":53315,"o":211.5,"t":"2024-11-08T05:00:00Z","v":13786557,"vw":213.622074},{"c":213.6,"h":214.89,"l":213.25,"n":11403,"o":214.7,"t":"2024-11-11T05:00:00Z","v":1426300,"vw":213.995961},{"c":212.51,"h":213.89,"l":211.2201,"n":12485,"o":213.65,"t":"2024-11-12T05:00:00Z","v":1206402,"vw":212.409061},{"c":211.97,"h":213.42,"l":211.77,"n":11520,"o":212.895,"t":"2024-11-13T05:00:00Z","v":948843,"vw":212.551905},{"c":209.78,"h":212.34,"l":209.67,"n":10422,"o":212.34,"t":"2024-11-14T05:00:00Z","v":717400,"vw":210.675844},{"c":208.41,"h":209.49,"l":207.82,"n":14129,"o":208.9,"t":"2024-11-15T05:00:00Z","v":1087373,"vw":208.405203},{"c":209.41,"h":209.78,"l":207.7312,"n":10678,"o":208.69,"t":"2024-11-18T05:00:00Z","v":654505,"vw":209.019936},{"c":210.99,"h":211.19,"l":208.51,"n":9363,"o":208.71,"t":"2024-11-19T05:00:00Z","v":613125,"vw":210.432642},{"c":211.605,"h":211.88,"l":209.61,"n":10681,"o":211.5,"t":"2024-11-20T05:00:00Z","v":1111415,"vw":210.856512},{"c":213.81,"h":214.495,"l":211.7851,"n":13124,"o":213.21,"t":"2024-11-21T05:00:00Z","v":912933,"vw":213.7455},{"c":214.91,"h":215.14,"l":213.87,"n":10171,"o":214.03,"t":"2024-11-22T05:00:00Z","v":583697,"vw":214.627739},{"c":214.46,"h":216.2254,"l":213.5003,"n":12413,"o":216.21,"t":"2024-11-25T05:00:00Z","v":936725,"vw":214.207064},{"c":216.26,"h":216.42,"l":214.61,"n":9870,"o":214.75,"t":"2024-11-26T05:00:00Z","v":626141,"vw":215.703098},{"c":215.25,"h":216.73,"l":214.51,"n":9835,"o":216.5,"t":"2024-11-27T05:00:00Z","v":735106,"vw":215.269553},{"c":216.52,"h":217.07,"l":215.84,"n":5073,"o":216.05,"t":"2024-11-29T05:00:00Z","v":400422,"vw":216.691658},{"c":214.79,"h":216.89,"l":214.79,"n":12685,"o":216.6,"t":"2024-12-02T05:00:00Z","v":882679,"vw":215.26283},{"c":215.27,"h":215.76,"l":214.7899,"n":7234,"o":215.12,"t":"2024-12-03T05:00:00Z","v":541704,"vw":215.224031},{"c":216.66,"h":216.7,"l":215.41,"n":8359,"o":216.37,"t":"2024-12-04T05:00:00Z","v":480839,"vw":216.019182},{"c":216.59,"h":217.7186,"l":216.48,"n":7419,"o":216.88,"t":"2024-12-05T05:00:00Z","v":382032,"vw":217.171711},{"c":217.55,"h":217.77,"l":216.79,"n":7413,"o":217.01,"t":"2024-12-06T05:00:00Z","v":391623,"vw":217.28811},{"c":212.99,"h":217.7,"l":212.7701,"n":18206,"o":217.7,"t":"2024-12-09T05:00:00Z","v":1654064,"vw":213.601616},{"c":210.98,"h":212.72,"l":210.78,"n":14702,"o":212.4,"t":"2024-12-10T05:00:00Z","v":1338935,"vw":211.358716},{"c":213.35,"h":213.69,"l":212.1,"n":10751,"o":212.67,"t":"2024-12-11T05:00:00Z","v":698561,"vw":213.137754},{"c":211.79,"h":213.2554,"l":211.79,"n":12164,"o":213.25,"t":"2024-12-12T05:00:00Z","v":935239,"vw":212.40029},{"c":214.29,"h":214.98,"l":213.4501,"n":11414,"o":214.1,"t":"2024-12-13T05:00:00Z","v":836710,"vw":214.048852},{"c":216.05,"h":216.59,"l":214.9,"n":9213,"o":214.9,"t":"2024-12-16T05:00:00Z","v":993537,"vw":215.786623},{"c":212.71,"h":213.56,"l":211.82,"n":13217,"o":213.56,"t":"2024-12-17T05:00:00Z","v":968533,"vw":212.405023},{"c":205.35,"h":213.14,"l":205.17,"n":16094,"o":213.02,"t":"2024-12-18T05:00:00Z","v":1253757,"vw":208.868381},{"c":205.19,"h":208.61,"l":205.19,"n":19789,"o":207.62,"t":"2024-12-19T05:00:00Z","v":1628512,"vw":206.714102},{"c":209.11,"h":210.3,"l":204.25,"n":16445,"o":204.57,"t":"2024-12-20T05:00:00Z","v":1269679,"vw":208.611082},{"c":209.93,"h":210.12,"l":206.95,"n":10759,"o":208.69,"t":"2024-12-23T05:00:00Z","v":632142,"vw":208.809032},{"c":212.63,"h":212.69,"l":210.53,"n":5129,"o":210.9,"t":"2024-12-24T05:00:00Z","v":400434,"vw":211.553564},{"c":212.93,"h":213.43,"l":211.4,"n":7311,"o":211.89,"t":"2024-12-26T05:00:00Z","v":365571,"vw":212.542993},{"c":210.35,"h":211.78,"l":209.02,"n":11220,"o":211.78,"t":"2024-12-27T05:00:00Z","v":758712,"vw":209.921507},{"c":207.89,"h":209.265,"l":206.095,"n":11535,"o":207.78,"t":"2024-12-30T05:00:00Z","v":936876,"vw":208.089419},{"c":206.92,"h":208.62,"l":206.34,"n":17617,"o":208.56,"t":"2024-12-31T05:00:00Z","v":1508563,"vw":207.260635},{"c":207.98,"h":209.65,"l":206.27,"n":14007,"o":208.21,"t":"2025-01-02T05:00:00Z","v":920701,"vw":207.966685},{"c":211.26,"h":211.35,"l":208.97,"n":11270,"o":209.25,"t":"2025-01-03T05:00:00Z","v":794967,"vw":210.543137},{"c":211.9,"h":213.03,"l":211.35,"n":12250,"o":212.41,"t":"2025-01-06T05:00:00Z","v":794199,"vw":212.256801},{"c":208.83,"h":212.68,"l":208.09,"n":13682,"o":212.68,"t":"2025-01-07T05:00:00Z","v":915242,"vw":209.554999},{"c":209.78,"h":209.98,"l":207.2,"n":11987,"o":208.78,"t":"2025-01-08T05:00:00Z","v":943283,"vw":208.955143},{"c":206.9,"h":208.73,"l":206,"n":14309,"o":208.45,"t":"2025-01-10T05:00:00Z","v":1026117,"vw":207.212031},{"c":206.84,"h":206.95,"l":204.62,"n":10770,"o":204.81,"t":"2025-01-13T05:00:00Z","v":660340,"vw":206.181357},{"c":208.99,"h":209.59,"l":207.31,"n":15154,"o":208.31,"t":"2025-01-14T05:00:00Z","v":1055773,"vw":208.714399},{"c":212.98,"h":213.32,"l":211.6584,"n":13301,"o":212.69,"t":"2025-01-15T05:00:00Z","v":1275471,"vw":212.677752},{"c":214.4,"h":215.23,"l":213.365,"n":13341,"o":214.21,"t":"2025-01-16T05:00:00Z","v":1021772,"vw":214.492022},{"c":217.35,"h":217.5399,"l":215.56,"n":12327,"o":216.51,"t":"2025-01-17T05:00:00Z","v":738059,"vw":216.766122},{"c":220.77,"h":221.1,"l":218.69,"n":12171,"o":219.06,"t":"2025-01-21T05:00:00Z","v":679164,"vw":220.124737},{"c":221.98,"h":222.94,"l":221.55,"n":15123,"o":222.94,"t":"2025-01-22T05:00:00Z","v":2978511,"vw":222.342644},{"c":223.78,"h":223.78,"l":221.645,"n":15011,"o":221.99,"t":"2025-01-23T05:00:00Z","v":1482649,"vw":222.965622},{"c":223.01,"h":224.03,"l":222.51,"n":9379,"o":223.76,"t":"2025-01-24T05:00:00Z","v":584845,"vw":223.151512},{"c":213.92,"h":216.08,"l":212.09,"n":19493,"o":215.42,"t":"2025-01-27T05:00:00Z","v":1325509,"vw":213.777728},{"c":216.29,"h":216.63,"l":212.8801,"n":10840,"o":215.205,"t":"2025-01-28T05:00:00Z","v":842482,"vw":215.142145},{"c":216.34,"h":218.12,"l":215.11,"n":9886,"o":216.43,"t":"2025-01-29T05:00:00Z","v":631194,"vw":216.565003},{"c":219.89,"h":220.54,"l":218.49,"n":10028,"o":218.49,"t":"2025-01-30T05:00:00Z","v":657511,"vw":219.605934},{"c":219.13,"h":222.48,"l":218.68,"n":14795,"o":220.46,"t":"2025-01-31T05:00:00Z","v":1044531,"vw":220.622153},{"c":219.07,"h":219.94,"l":214.6,"n":18774,"o":214.6,"t":"2025-02-03T05:00:00Z","v":1067513,"vw":218.05564},{"c":220.37,"h":221.01,"l":219.39,"n":16118,"o":219.98,"t":"2025-02-04T05:00:00Z","v":967855,"vw":220.300909},{"c":223.81,"h":224.1,"l":221.2548,"n":11634,"o":221.94,"t":"2025-02-05T05:00:00Z","v":864856,"vw":223.480532},{"c":226.1,"h":226.16,"l":224.18,"n":17121,"o":225.39,"t":"2025-02-06T05:00:00Z","v":1279139,"vw":225.42279},{"c":224.87,"h":227.54,"l":224.71,"n":15622,"o":226.94,"t":"2025-02-07T05:00:00Z","v":1080544,"vw":225.920502},{"c":227.08,"h":227.1,"l":225.32,"n":19317,"o":226.41,"t":"2025-02-10T05:00:00Z","v":1190317,"vw":226.347177},{"c":225.96,"h":226.26,"l":224.67,"n":22221,"o":225.84,"t":"2025-02-11T05:00:00Z","v":1533936,"vw":225.60658},{"c":225.49,"h":225.84,"l":222.9101,"n":16368,"o":223.21,"t":"2025-02-12T05:00:00Z","v":998948,"vw":225.230363},{"c":227.71,"h":227.83,"l":225.41,"n":14913,"o":227.02,"t":"2025-02-13T05:00:00Z","v":810289,"vw":226.826541},{"c":228.3,"h":228.75,"l":226.84,"n":8755,"o":227.8,"t":"2025-02-14T05:00:00Z","v":518872,"vw":228.289593},{"c":229.48,"h":229.48,"l":228.1701,"n":9085,"o":228.98,"t":"2025-02-18T05:00:00Z","v":673303,"vw":228.911303},{"c":229.2,"h":229.77,"l":228.15,"n":7947,"o":229.2,"t":"2025-02-19T05:00:00Z","v":488175,"vw":229.035947},{"c":225.17,"h":227.89,"l":223.26,"n":13367,"o":227.89,"t":"2025-02-20T05:00:00Z","v":751059,"vw":224.591818},{"c":219.92,"h":225.46,"l":219.5,"n":15762,"o":225.46,"t":"2025-02-21T05:00:00Z","v":1002623,"vw":221.249722},{"c":217.66,"h":221.03,"l":216.78,"n":16312,"o":220.4,"t":"2025-02-24T05:00:00Z","v":1239686,"vw":218.429197},{"c":216.85,"h":217.9594,"l":214.06,"n":12210,"o":217.27,"t":"2025-02-25T05:00:00Z","v":851945,"vw":216.146246},{"c":218.2,"h":220.2,"l":217.18,"n":13280,"o":217.79,"t":"2025-02-26T05:00:00Z","v":1242543,"vw":219.149681},{"c":214.46,"h":220.455,"l":214.25,"n":12306,"o":219.64,"t":"2025-02-27T05:00:00Z","v":1328813,"vw":217.300286},{"c":218.43,"h":218.72,"l":213.85,"n":14489,"o":214.26,"t":"2025-02-28T05:00:00Z","v":1004387,"vw":216.07344},{"c":214.35,"h":220.58,"l":212.54,"n":14293,"o":220.05,"t":"2025-03-03T05:00:00Z","v":1244478,"vw":216.733214},{"c":209.94,"h":214.14,"l":206.44,"n":33748,"o":211.51,"t":"2025-03-04T05:00:00Z","v":4982016,"vw":210.45472},{"c":212.62,"h":213.255,"l":208.68,"n":13978,"o":210.49,"t":"2025-03-05T05:00:00Z","v":1076739,"vw":211.290472},{"c":204.395,"h":209.59,"l":203.7376,"n":19254,"o":208.64,"t":"2025-03-06T05:00:00Z","v":2427026,"vw":206.279072},{"c":204.35,"h":205.37,"l":198.78,"n":23266,"o":203.75,"t":"2025-03-07T05:00:00Z","v":2401864,"vw":202.729645},{"c":196.12,"h":200.4,"l":193.61,"n":19622,"o":199.92,"t":"2025-03-10T04:00:00Z","v":2102640,"vw":196.485661},{"c":196.78,"h":199.28,"l":194.55,"n":36716,"o":195.3,"t":"2025-03-11T04:00:00Z","v":7860715,"vw":196.863355},{"c":199.88,"h":202.14,"l":197.37,"n":14448,"o":201.01,"t":"2025-03-12T04:00:00Z","v":2110772,"vw":200.078296},{"c":196.74,"h":199.79,"l":195.57,"n":11691,"o":199.62,"t":"2025-03-13T04:00:00Z","v":1181767,"vw":197.200861},{"c":201.99,"h":202.21,"l":198.59,"n":18873,"o":199.005,"t":"2025-03-14T04:00:00Z","v":1467552,"vw":201.148046},{"c":204.36,"h":205.5841,"l":201.5,"n":11662,"o":201.58,"t":"2025-03-17T04:00:00Z","v":991298,"vw":204.186023},{"c":200.36,"h":202.8299,"l":199.72,"n":12265,"o":202.44,"t":"2025-03-18T04:00:00Z","v":921344,"vw":200.655539},{"c":204.18,"h":206.13,"l":200.54,"n":12498,"o":201.03,"t":"2025-03-19T04:00:00Z","v":955571,"vw":203.660613},{"c":203.89,"h":205.94,"l":202.88,"n":8279,"o":202.88,"t":"2025-03-20T04:00:00Z","v":653971,"vw":204.395459},{"c":204.73,"h":204.76,"l":201.54,"n":11095,"o":201.98,"t":"2025-03-21T04:00:00Z","v":874594,"vw":203.896009},{"c":210.46,"h":210.92,"l":207.71,"n":14009,"o":208.18,"t":"2025-03-24T04:00:00Z","v":937637,"vw":209.936986},{"c":211.05,"h":211.345,"l":209.71,"n":11567,"o":211.13,"t":"2025-03-25T04:00:00Z","v":701255,"vw":210.74007},{"c":207.01,"h":211.21,"l":206.07,"n":14181,"o":210.66,"t":"2025-03-26T04:00:00Z","v":1081045,"vw":207.987878},{"c":204.82,"h":207.7,"l":204.39,"n":10049,"o":205.56,"t":"2025-03-27T04:00:00Z","v":711008,"vw":205.836876},{"c":200.86,"h":204.8,"l":200,"n":10709,"o":204.36,"t":"2025-03-28T04:00:00Z","v":970049,"vw":201.238925},{"c":202.13,"h":202.5,"l":195.85,"n":12801,"o":197.34,"t":"2025-03-31T04:00:00Z","v":1336130,"vw":200.620077},{"c":203.54,"h":204.17,"l":199.655,"n":12024,"o":201.17,"t":"2025-04-01T04:00:00Z","v":807415,"vw":202.538229},{"c":206.1,"h":207.3,"l":200.7651,"n":9659,"o":200.84,"t":"2025-04-02T04:00:00Z","v":833469,"vw":205.279751},{"c":194.99,"h":199.416,"l":194.7,"n":13797,"o":196.77,"t":"2025-04-03T04:00:00Z","v":940082,"vw":196.485632},{"c":181.16,"h":189.44,"l":180.3707,"n":24844,"o":188.31,"t":"2025-04-04T04:00:00Z","v":2172594,"vw":182.988847},{"c":182.71,"h":189.49,"l":171.515,"n":20808,"o":173.33,"t":"2025-04-07T04:00:00Z","v":2204066,"vw":181.497009},{"c":180.84,"h":191.88,"l":178.11,"n":20752,"o":190.32,"t":"2025-04-08T04:00:00Z","v":1666159,"vw":185.866178},{"c":199.79,"h":201.46,"l":179.04,"n":17341,"o":180.15,"t":"2025-04-09T04:00:00Z","v":1824608,"vw":191.749998},{"c":193.26,"h":196.82,"l":187.54,"n":12681,"o":195.93,"t":"2025-04-10T04:00:00Z","v":1009529,"vw":193.147312},{"c":196.06,"h":196.92,"l":190.87,"n":10638,"o":192.37,"t":"2025-04-11T04:00:00Z","v":710144,"vw":194.605466},{"c":197.8,"h":200.1,"l":195.97,"n":12048,"o":200.01,"t":"2025-04-14T04:00:00Z","v":712176,"vw":198.074974},{"c":198.9,"h":200.97,"l":197.92,"n":9063,"o":197.92,"t":"2025-04-15T04:00:00Z","v":577672,"vw":199.470701},{"c":194.7,"h":197.98,"l":192.35,"n":10202,"o":196.38,"t":"2025-04-16T04:00:00Z","v":650582,"vw":195.249063},{"c":195.35,"h":197.17,"l":194.24,"n":9878,"o":195.91,"t":"2025-04-17T04:00:00Z","v":514524,"vw":195.809862},{"c":189.94,"h":194.15,"l":187.7,"n":10385,"o":193.27,"t":"2025-04-21T04:00:00Z","v":724808,"vw":189.887485},{"c":195.77,"h":196.77,"l":192.2962,"n":9201,"o":192.34,"t":"2025-04-22T04:00:00Z","v":679909,"vw":195.500824},{"c":200.33,"h":204.47,"l":199.7142,"n":12462,"o":202.38,"t":"2025-04-23T04:00:00Z","v":1042295,"vw":202.090192},{"c":204.82,"h":205.2951,"l":199.95,"n":12615,"o":200.35,"t":"2025-04-24T04:00:00Z","v":845164,"vw":204.126188},{"c":206.79,"h":207.24,"l":204.38,"n":9452,"o":204.77,"t":"2025-04-25T04:00:00Z","v":606590,"vw":206.238989},{"c":207.76,"h":208.8061,"l":205.035,"n":7339,"o":207.33,"t":"2025-04-28T04:00:00Z","v":452086,"vw":207.054993},{"c":209.31,"h":209.75,"l":206.59,"n":7532,"o":207.06,"t":"2025-04-29T04:00:00Z","v":444065,"vw":208.607879},{"c":209.63,"h":210.23,"l":203.807,"n":10433,"o":205.5,"t":"2025-04-30T04:00:00Z","v":707988,"vw":207.075379},{"c":211.52,"h":213.8865,"l":211,"n":9908,"o":212.26,"t":"2025-05-01T04:00:00Z","v":652732,"vw":212.613101},{"c":216.38,"h":217.2593,"l":214.46,"n":10260,"o":214.6,"t":"2025-05-02T04:00:00Z","v":1021814,"vw":216.592311},{"c":216.04,"h":217.19,"l":214.28,"n":11585,"o":214.59,"t":"2025-05-05T04:00:00Z","v":2675427,"vw":216.472993},{"c":214.07,"h":215.2,"l":212.6,"n":13753,"o":212.86,"t":"2025-05-06T04:00:00Z","v":1548177,"vw":214.312327},{"c":215.68,"h":216.47,"l":213.585,"n":10906,"o":214.31,"t":"2025-05-07T04:00:00Z","v":878972,"vw":215.20812},{"c":217.635,"h":219.77,"l":216.38,"n":10353,"o":218.08,"t":"2025-05-08T04:00:00Z","v":1421983,"vw":219.029747},{"c":217.21,"h":218.74,"l":216.39,"n":12857,"o":218.59,"t":"2025-05-09T04:00:00Z","v":661634,"vw":217.178459},{"c":223.25,"h":224.52,"l":220.89,"n":14453,"o":224.52,"t":"2025-05-12T04:00:00Z","v":861744,"vw":222.357874},{"c":227.47,"h":228.37,"l":223.78,"n":19673,"o":223.78,"t":"2025-05-13T04:00:00Z","v":1470074,"vw":227.158459},{"c":228.5,"h":228.89,"l":227.3,"n":20539,"o":228.36,"t":"2025-05-14T04:00:00Z","v":1203295,"vw":228.266794},{"c":228.94,"h":229.56,"l":226.99,"n":9442,"o":227.5,"t":"2025-05-15T04:00:00Z","v":530830,"vw":228.530932},{"c":230.67,"h":230.69,"l":228.55,"n":10998,"o":229.3,"t":"2025-05-16T04:00:00Z","v":624451,"vw":229.805683},{"c":231.2,"h":231.39,"l":227.26,"n":9347,"o":227.26,"t":"2025-05-19T04:00:00Z","v":611536,"vw":230.604682},{"c":230.33,"h":230.89,"l":229.15,"n":15590,"o":230.57,"t":"2025-05-20T04:00:00Z","v":1074778,"vw":230.246701},{"c":226.13,"h":230.43,"l":225.52,"n":25492,"o":228.74,"t":"2025-05-21T04:00:00Z","v":1868324,"vw":227.386717},{"c":226.26,"h":227.865,"l":225.54,"n":15329,"o":225.8,"t":"2025-05-22T04:00:00Z","v":777129,"vw":226.803446},{"c":225.73,"h":227.055,"l":223.47,"n":14831,"o":223.48,"t":"2025-05-23T04:00:00Z","v":791105,"vw":225.788686},{"c":230.58,"h":230.67,"l":227.8301,"n":15102,"o":229.07,"t":"2025-05-27T04:00:00Z","v":1021467,"vw":229.99143},{"c":230.12,"h":231.345,"l":229.79,"n":12253,"o":230.84,"t":"2025-05-28T04:00:00Z","v":773316,"vw":230.702856},{"c":230.32,"h":232.6121,"l":229.16,"n":16221,"o":232.58,"t":"2025-05-29T04:00:00Z","v":806067,"vw":230.203866},{"c":231.54,"h":231.97,"l":228.53,"n":14536,"o":229.85,"t":"2025-05-30T04:00:00Z","v":880087,"vw":230.702035},{"c":233.5,"h":233.56,"l":229.87,"n":21570,"o":231.14,"t":"2025-06-02T04:00:00Z","v":1165066,"vw":232.26451},{"c":234.3,"h":234.635,"l":232.88,"n":21341,"o":233.83,"t":"2025-06-03T04:00:00Z","v":1580733,"vw":234.092326},{"c":233.72,"h":234.78,"l":233.34,"n":13846,"o":234.75,"t":"2025-06-04T04:00:00Z","v":952939,"vw":234.208106},{"c":231.41,"h":234.36,"l":230.23,"n":19537,"o":233.95,"t":"2025-06-05T04:00:00Z","v":1499367,"vw":232.158277},{"c":232.74,"h":233.78,"l":232,"n":14053,"o":233.1,"t":"2025-06-06T04:00:00Z","v":875026,"vw":232.841872},{"c":231.445,"h":232.28,"l":229.8701,"n":19615,"o":232.28,"t":"2025-06-09T04:00:00Z","v":1880716,"vw":231.434845},{"c":231.36,"h":232.29,"l":229.29,"n":20355,"o":232,"t":"2025-06-10T04:00:00Z","v":1447784,"vw":230.71647},{"c":232.37,"h":233.48,"l":230.99,"n":23627,"o":232.01,"t":"2025-06-11T04:00:00Z","v":1360764,"vw":232.325038},{"c":232.29,"h":232.79,"l":231.41,"n":11818,"o":231.53,"t":"2025-06-12T04:00:00Z","v":1053056,"vw":232.198952},{"c":230.26,"h":231.9,"l":229.6,"n":17241,"o":229.95,"t":"2025-06-13T04:00:00Z","v":1014340,"vw":230.542037},{"c":231.72,"h":233.0925,"l":231.1,"n":12512,"o":231.4,"t":"2025-06-16T04:00:00Z","v":642873,"vw":232.219795},{"c":229.96,"h":231.37,"l":229.47,"n":14142,"o":230.74,"t":"2025-06-17T04:00:00Z","v":868469,"vw":230.531134},{"c":230.27,"h":231.6999,"l":229.74,"n":10297,"o":230.48,"t":"2025-06-18T04:00:00Z","v":662130,"vw":230.786036},{"c":230.3,"h":231.685,"l":229.6264,"n":13518,"o":231.3,"t":"2025-06-20T04:00:00Z","v":812201,"vw":230.434877},{"c":234.23,"h":234.34,"l":230.22,"n":14268,"o":230.22,"t":"2025-06-23T04:00:00Z","v":861976,"vw":232.551787},{"c":236.89,"h":237.38,"l":235.27,"n":15199,"o":236.01,"t":"2025-06-24T04:00:00Z","v":897111,"vw":236.418663},{"c":235.2,"h":237.77,"l":235.02,"n":16371,"o":237.77,"t":"2025-06-25T04:00:00Z","v":1208143,"vw":235.880564},{"c":237.13,"h":237.35,"l":235.8125,"n":14844,"o":235.9,"t":"2025-06-26T04:00:00Z","v":1067470,"vw":236.813784},{"c":237.71,"h":239.195,"l":236.5901,"n":14910,"o":237.73,"t":"2025-06-27T04:00:00Z","v":871480,"vw":238.175282},{"c":240.32,"h":240.75,"l":238.96,"n":26879,"o":239.18,"t":"2025-06-30T04:00:00Z","v":2799375,"vw":240.04146},{"c":236.81,"h":239.7,"l":235.67,"n":28392,"o":239.55,"t":"2025-07-01T04:00:00Z","v":2121244,"vw":237.207921},{"c":236.9,"h":237.23,"l":235.84,"n":23477,"o":236.93,"t":"2025-07-02T04:00:00Z","v":1391989,"vw":236.647868},{"c":239.37,"h":239.48,"l":237.59,"n":12351,"o":237.63,"t":"2025-07-03T04:00:00Z","v":710050,"vw":238.971648},{"c":238.57,"h":238.95,"l":237.51,"n":17312,"o":238.34,"t":"2025-07-07T04:00:00Z","v":1000444,"vw":238.327012},{"c":236.43,"h":238.68,"l":235.59,"n":20510,"o":238.66,"t":"2025-07-08T04:00:00Z","v":1296296,"vw":236.658185},{"c":237.89,"h":238,"l":236.4,"n":14880,"o":237.25,"t":"2025-07-09T04:00:00Z","v":961652,"vw":237.330816},{"c":237.61,"h":238.395,"l":236.23,"n":15292,"o":238.13,"t":"2025-07-10T04:00:00Z","v":1082892,"vw":237.208683},{"c":236.25,"h":237.08,"l":235.775,"n":12695,"o":236.9,"t":"2025-07-11T04:00:00Z","v":539768,"vw":236.413025},{"c":239.21,"h":239.265,"l":236.41,"n":13937,"o":236.41,"t":"2025-07-14T04:00:00Z","v":655487,"vw":238.504688},{"c":237.23,"h":239.29,"l":237.23,"n":13591,"o":239.18,"t":"2025-07-15T04:00:00Z","v":558543,"vw":237.846202},{"c":238.16,"h":238.34,"l":235.895,"n":8775,"o":237.8,"t":"2025-07-16T04:00:00Z","v":417281,"vw":237.639552},{"c":239.27,"h":239.48,"l":237.89,"n":15761,"o":238.4,"t":"2025-07-17T04:00:00Z","v":1076328,"vw":239.017545},{"c":239.07,"h":239.75,"l":238.62,"n":9142,"o":239.75,"t":"2025-07-18T04:00:00Z","v":655670,"vw":239.149337},{"c":239.55,"h":240.99,"l":239.28,"n":11751,"o":239.51,"t":"2025-07-21T04:00:00Z","v":694255,"vw":240.197355},{"c":237.56,"h":239.19,"l":236.66,"n":11524,"o":239.19,"t":"2025-07-22T04:00:00Z","v":660467,"vw":237.739935},{"c":240.36,"h":240.36,"l":238.07,"n":11545,"o":238.57,"t":"2025-07-23T04:00:00Z","v":710541,"vw":239.56713},{"c":239.6,"h":240.35,"l":239.14,"n":13251,"o":240.128,"t":"2025-07-24T04:00:00Z","v":676875,"vw":239.808194},{"c":241.29,"h":241.62,"l":239.67,"n":14625,"o":239.81,"t":"2025-07-25T04:00:00Z","v":712187,"vw":241.242399},{"c":240.74,"h":241.8699,"l":240.11,"n":15522,"o":241.69,"t":"2025-07-28T04:00:00Z","v":1417438,"vw":240.703999},{"c":240.69,"h":242.1088,"l":240.37,"n":20682,"o":241.67,"t":"2025-07-29T04:00:00Z","v":1912272,"vw":241.156356},{"c":241.35,"h":242.38,"l":240.29,"n":18299,"o":240.72,"t":"2025-07-30T04:00:00Z","v":738383,"vw":241.35278},{"c":241.29,"h":244.22,"l":240.89,"n":12888,"o":243.12,"t":"2025-07-31T04:00:00Z","v":729794,"vw":242.704624},{"c":238.78,"h":240.55,"l":236.72,"n":21228,"o":238.89,"t":"2025-08-01T04:00:00Z","v":1063164,"vw":238.858902},{"c":242.34,"h":242.38,"l":240.04,"n":14879,"o":240.04,"t":"2025-08-04T04:00:00Z","v":843007,"vw":241.772089},{"c":241.13,"h":243.59,"l":240.5,"n":15211,"o":242.87,"t":"2025-08-05T04:00:00Z","v":868192,"vw":241.621599},{"c":244.06,"h":244.23,"l":241.01,"n":22767,"o":241.69,"t":"2025-08-06T04:00:00Z","v":1530066,"vw":243.728005},{"c":243.87,"h":245.4,"l":242.6163,"n":15401,"o":245.21,"t":"2025-08-07T04:00:00Z","v":927917,"vw":243.800601},{"c":245.66,"h":246.77,"l":244.63,"n":13961,"o":244.63,"t":"2025-08-08T04:00:00Z","v":649640,"vw":245.637949},{"c":245.7,"h":246.7915,"l":245.35,"n":10661,"o":246.1,"t":"2025-08-11T04:00:00Z","v":542575,"vw":246.083817},{"c":247.86,"h":248,"l":245.88,"n":10427,"o":246.94,"t":"2025-08-12T04:00:00Z","v":653207,"vw":247.097226},{"c":246.26,"h":248.9,"l":245.23,"n":15650,"o":248.73,"t":"2025-08-13T04:00:00Z","v":931621,"vw":246.488031},{"c":245.96,"h":246.99,"l":245.3,"n":8792,"o":245.41,"t":"2025-08-14T04:00:00Z","v":477243,"vw":246.028691},{"c":244.86,"h":246.24,"l":244.39,"n":8888,"o":246.24,"t":"2025-08-15T04:00:00Z","v":439445,"vw":244.872125},{"c":244.84,"h":244.98,"l":243.66,"n":8712,"o":244.44,"t":"2025-08-18T04:00:00Z","v":412136,"vw":244.46972},{"c":242.11,"h":244.3,"l":241.625,"n":14278,"o":244.3,"t":"2025-08-19T04:00:00Z","v":941564,"vw":242.216249},{"c":242.86,"h":243.35,"l":239.79,"n":21657,"o":241.91,"t":"2025-08-20T04:00:00Z","v":1448324,"vw":241.765672},{"c":241.53,"h":242.78,"l":240.8001,"n":18240,"o":241.8,"t":"2025-08-21T04:00:00Z","v":1365116,"vw":241.723848},{"c":243.66,"h":245.15,"l":242.22,"n":12156,"o":242.45,"t":"2025-08-22T04:00:00Z","v":720764,"vw":244.046073},{"c":242.84,"h":243.81,"l":242.77,"n":13444,"o":243.46,"t":"2025-08-25T04:00:00Z","v":621556,"vw":243.347668},{"c":245.17,"h":245.24,"l":242.59,"n":9249,"o":242.69,"t":"2025-08-26T04:00:00Z","v":656399,"vw":244.56315},{"c":244.77,"h":245.41,"l":243.98,"n":9775,"o":244.92,"t":"2025-08-27T04:00:00Z","v":480930,"vw":244.897174},{"c":246.32,"h":246.61,"l":244.585,"n":10835,"o":245.12,"t":"2025-08-28T04:00:00Z","v":573994,"vw":246.147439},{"c":243.73,"h":245.9099,"l":242.76,"n":10325,"o":245.89,"t":"2025-08-29T04:00:00Z","v":568094,"vw":243.571254},{"c":242.49,"h":242.57,"l":239.49,"n":12287,"o":240.52,"t":"2025-09-02T04:00:00Z","v":694659,"vw":241.590515},{"c":242.67,"h":243.5,"l":241.2,"n":9300,"o":242.77,"t":"2025-09-03T04:00:00Z","v":973825,"vw":241.975506},{"c":244.94,"h":245.1,"l":243.1,"n":9002,"o":243.1,"t":"2025-09-04T04:00:00Z","v":594459,"vw":244.279012},{"c":244.3,"h":248.1,"l":241.75,"n":14544,"o":247.42,"t":"2025-09-05T04:00:00Z","v":1087277,"vw":243.113529},{"c":246.48,"h":247.12,"l":245.54,"n":11045,"o":245.54,"t":"2025-09-08T04:00:00Z","v":626446,"vw":246.523448},{"c":248.44,"h":248.64,"l":246.26,"n":8016,"o":246.73,"t":"2025-09-09T04:00:00Z","v":530473,"vw":247.593765},{"c":254.37,"h":255.3892,"l":252.8,"n":15754,"o":253.11,"t":"2025-09-10T04:00:00Z","v":1074807,"vw":254.238737},{"c":253.96,"h":255.21,"l":253.7,"n":12663,"o":255.12,"t":"2025-09-11T04:00:00Z","v":837565,"vw":254.409877},{"c":253.52,"h":254.3196,"l":252.92,"n":6894,"o":254.19,"t":"2025-09-12T04:00:00Z","v":368922,"vw":253.527915},{"c":254.62,"h":254.82,"l":253.71,"n":8073,"o":253.97,"t":"2025-09-15T04:00:00Z","v":459302,"vw":254.371729},{"c":253.4,"h":254.73,"l":252.71,"n":13115,"o":254.53,"t":"2025-09-16T04:00:00Z","v":717781,"vw":253.410981},{"c":253.12,"h":253.93,"l":250.92,"n":19566,"o":253.77,"t":"2025-09-17T04:00:00Z","v":2305244,"vw":252.806406},{"c":254.68,"h":255.78,"l":253.6101,"n":13710,"o":254.39,"t":"2025-09-18T04:00:00Z","v":998531,"vw":255.093755},{"c":256.81,"h":257.08,"l":254.605,"n":10128,"o":255.55,"t":"2025-09-19T04:00:00Z","v":507742,"vw":255.958459},{"c":257.69,"h":257.9899,"l":255.74,"n":14243,"o":255.92,"t":"2025-09-22T04:00:00Z","v":904705,"vw":256.932027},{"c":256.79,"h":258,"l":255.67,"n":19760,"o":257.76,"t":"2025-09-23T04:00:00Z","v":1228202,"vw":256.658279},{"c":255.15,"h":257.44,"l":254.64,"n":8875,"o":257.142,"t":"2025-09-24T04:00:00Z","v":477379,"vw":255.389567},{"c":253.59,"h":254.55,"l":251.75,"n":12708,"o":252.99,"t":"2025-09-25T04:00:00Z","v":931715,"vw":253.427249},{"c":254.66,"h":255.33,"l":253.26,"n":10426,"o":254.25,"t":"2025-09-26T04:00:00Z","v":577647,"vw":254.496043},{"c":255.64,"h":256.74,"l":255.01,"n":9907,"o":255.95,"t":"2025-09-29T04:00:00Z","v":540271,"vw":255.668793},{"c":256.45,"h":256.67,"l":254.69,"n":13574,"o":255.43,"t":"2025-09-30T04:00:00Z","v":920028,"vw":255.750299},{"c":255.9,"h":256.22,"l":254.26,"n":15491,"o":255.18,"t":"2025-10-01T04:00:00Z","v":1094450,"vw":255.857168},{"c":255.81,"h":256.73,"l":254.455,"n":15239,"o":256.73,"t":"2025-10-02T04:00:00Z","v":828245,"vw":255.446551},{"c":254.27,"h":256.34,"l":253.78,"n":11956,"o":256.31,"t":"2025-10-03T04:00:00Z","v":618438,"vw":255.080874},{"c":254.21,"h":255.49,"l":253.72,"n":15221,"o":255.2,"t":"2025-10-06T04:00:00Z","v":1147649,"vw":254.504571},{"c":254.5,"h":255.37,"l":252.56,"n":13639,"o":255.15,"t":"2025-10-07T04:00:00Z","v":751537,"vw":254.238564},{"c":255.92,"h":255.935,"l":254.27,"n":9991,"o":255.31,"t":"2025-10-08T04:00:00Z","v":496811,"vw":255.503086},{"c":256.04,"h":256.36,"l":254.86,"n":12632,"o":255.97,"t":"2025-10-09T04:00:00Z","v":639081,"vw":255.741076},{"c":249.97,"h":257.38,"l":249.94,"n":20595,"o":256.17,"t":"2025-10-10T04:00:00Z","v":1400023,"vw":252.432426},{"c":254.735,"h":254.9709,"l":252.88,"n":12173,"o":253.3,"t":"2025-10-13T04:00:00Z","v":755695,"vw":254.29137},{"c":254.12,"h":255.9,"l":249.82,"n":13572,"o":252.32,"t":"2025-10-14T04:00:00Z","v":690123,"vw":254.108867},{"c":254.86,"h":257.93,"l":253.05,"n":12984,"o":256.31,"t":"2025-10-15T04:00:00Z","v":1060452,"vw":255.859911},{"c":252.89,"h":256.71,"l":251.91,"n":13865,"o":255.96,"t":"2025-10-16T04:00:00Z","v":888107,"vw":253.442534},{"c":252.8,"h":253.36,"l":250.1701,"n":10691,"o":252.08,"t":"2025-10-17T04:00:00Z","v":539041,"vw":252.270838},{"c":254.22,"h":254.86,"l":253.23,"n":10593,"o":253.68,"t":"2025-10-20T04:00:00Z","v":1459023,"vw":254.195254},{"c":253.57,"h":254.63,"l":253.09,"n":10117,"o":254.63,"t":"2025-10-21T04:00:00Z","v":468452,"vw":253.645877},{"c":250.92,"h":254.1199,"l":248.78,"n":14807,"o":253.43,"t":"2025-10-22T04:00:00Z","v":825607,"vw":250.462533},{"c":252.96,"h":253.61,"l":250.78,"n":8974,"o":250.78,"t":"2025-10-23T04:00:00Z","v":479525,"vw":252.764328},{"c":255.5,"h":256.14,"l":254.9255,"n":10025,"o":255.37,"t":"2025-10-24T04:00:00Z","v":522374,"vw":255.750936},{"c":257.92,"h":258.15,"l":257.01,"n":13165,"o":257.96,"t":"2025-10-27T04:00:00Z","v":766273,"vw":257.620208},{"c":257.95,"h":258.7307,"l":257.54,"n":10638,"o":258.52,"t":"2025-10-28T04:00:00Z","v":501323,"vw":258.138117},{"c":258.02,"h":258.96,"l":255.96,"n":11011,"o":258.44,"t":"2025-10-29T04:00:00Z","v":628723,"vw":257.808661},{"c":253.56,"h":256.685,"l":253.5,"n":10820,"o":254.85,"t":"2025-10-30T04:00:00Z","v":547468,"vw":255.063061},{"c":254.22,"h":255.815,"l":252.99,"n":9932,"o":254.51,"t":"2025-10-31T04:00:00Z","v":426905,"vw":254.423561},{"c":253.52,"h":255.75,"l":252.22,"n":13869,"o":255.66,"t":"2025-11-03T05:00:00Z","v":521253,"vw":253.595602},{"c":249.21,"h":251.8789,"l":248.77,"n":18789,"o":250.445,"t":"2025-11-04T05:00:00Z","v":1056316,"vw":249.766381},{"c":250.15,"h":251.32,"l":248.29,"n":15432,"o":249.01,"t":"2025-11-05T05:00:00Z","v":608591,"vw":250.465495},{"c":246.93,"h":249.65,"l":246.14,"n":22319,"o":249.65,"t":"2025-11-06T05:00:00Z","v":894195,"vw":247.40485},{"c":248.18,"h":248.27,"l":243.1353,"n":18962,"o":245.52,"t":"2025-11-07T05:00:00Z","v":797048,"vw":245.66698},{"c":252.62,"h":252.97,"l":250.205,"n":17994,"o":250.9,"t":"2025-11-10T05:00:00Z","v":653666,"vw":251.80458},{"c":251.77,"h":252.31,"l":250,"n":12879,"o":251.94,"t":"2025-11-11T05:00:00Z","v":462598,"vw":251.581785},{"c":251.59,"h":252.745,"l":250.81,"n":10893,"o":252.43,"t":"2025-11-12T05:00:00Z","v":399196,"vw":251.581142},{"c":245.79,"h":250.82,"l":245.07,"n":22059,"o":250.82,"t":"2025-11-13T05:00:00Z","v":1041854,"vw":246.277343},{"c":246.07,"h":247.59,"l":241.6,"n":16616,"o":242.69,"t":"2025-11-14T05:00:00Z","v":772698,"vw":246.058255},{"c":243.36,"h":246.67,"l":241.8,"n":19060,"o":244.88,"t":"2025-11-17T05:00:00Z","v":770090,"vw":244.497227},{"c":242.04,"h":244.34,"l":240.59,"n":44559,"o":241.91,"t":"2025-11-18T05:00:00Z","v":7568647,"vw":242.765996},{"c":242.95,"h":244.27,"l":240.935,"n":24938,"o":242.23,"t":"2025-11-19T05:00:00Z","v":1802140,"vw":242.798702},{"c":238.02,"h":248.135,"l":237.86,"n":24475,"o":247.09,"t":"2025-11-20T05:00:00Z","v":1081806,"vw":241.586375},{"c":237.83,"h":239.9,"l":234.64,"n":27620,"o":238.69,"t":"2025-11-21T05:00:00Z","v":1513690,"vw":237.889029},{"c":242.3,"h":242.69,"l":238.47,"n":15427,"o":238.77,"t":"2025-11-24T05:00:00Z","v":666183,"vw":241.460046},{"c":244.21,"h":244.62,"l":237.83,"n":13255,"o":241.75,"t":"2025-11-25T05:00:00Z","v":647892,"vw":242.401253},{"c":247.68,"h":248.57,"l":245.775,"n":13302,"o":245.95,"t":"2025-11-26T05:00:00Z","v":722446,"vw":247.831935},{"c":250.25,"h":250.25,"l":248.165,"n":11843,"o":248.65,"t":"2025-11-28T05:00:00Z","v":466938,"vw":249.488019},{"c":247.65,"h":248.97,"l":246.39,"n":14867,"o":247.76,"t":"2025-12-01T05:00:00Z","v":740168,"vw":247.973385},{"c":248.81,"h":251.03,"l":247.92,"n":10652,"o":249.08,"t":"2025-12-02T05:00:00Z","v":676577,"vw":249.288798},{"c":249.8,"h":250.09,"l":246.155,"n":10312,"o":247.77,"t":"2025-12-03T05:00:00Z","v":424325,"vw":249.073985},{"c":251.6,"h":251.92,"l":249.5673,"n":11184,"o":250.39,"t":"2025-12-04T05:00:00Z","v":477285,"vw":251.057435},{"c":252.79,"h":253.93,"l":251.545,"n":9738,"o":251.92,"t":"2025-12-05T05:00:00Z","v":331983,"vw":252.629376},{"c":253.38,"h":254.46,"l":252.34,"n":11509,"o":254.24,"t":"2025-12-08T05:00:00Z","v":532405,"vw":253.156191},{"c":253.5,"h":254.73,"l":252.61,"n":9864,"o":252.84,"t":"2025-12-09T05:00:00Z","v":385319,"vw":253.713617},{"c":255.92,"h":256.735,"l":252.78,"n":10328,"o":253.77,"t":"2025-12-10T05:00:00Z","v":412043,"vw":255.096987},{"c":256.06,"h":256.38,"l":250.96,"n":11173,"o":253.64,"t":"2025-12-11T05:00:00Z","v":389716,"vw":255.129535},{"c":249.46,"h":254.93,"l":248.295,"n":12665,"o":254.93,"t":"2025-12-12T05:00:00Z","v":551838,"vw":250.365603},{"c":248.34,"h":251.47,"l":248.34,"n":12436,"o":251.24,"t":"2025-12-15T05:00:00Z","v":649193,"vw":249.393967},{"c":247.71,"h":248.93,"l":245.93,"n":10535,"o":247.01,"t":"2025-12-16T05:00:00Z","v":508309,"vw":247.252882},{"c":241.88,"h":248.64,"l":241.74,"n":12741,"o":248.42,"t":"2025-12-17T05:00:00Z","v":767105,"vw":244.031584},{"c":246.07,"h":248.21,"l":245.3144,"n":12663,"o":246.28,"t":"2025-12-18T05:00:00Z","v":606339,"vw":246.546682},{"c":251.25,"h":251.8,"l":247.5,"n":12307,"o":247.5,"t":"2025-12-19T05:00:00Z","v":603262,"vw":250.890509},{"c":253.385,"h":253.868,"l":251.8101,"n":13414,"o":253.62,"t":"2025-12-22T05:00:00Z","v":757052,"vw":253.023514},{"c":254.32,"h":254.3801,"l":252.397,"n":11670,"o":252.67,"t":"2025-12-23T05:00:00Z","v":448758,"vw":254.002828},{"c":255.47,"h":255.66,"l":253.94,"n":6065,"o":254.15,"t":"2025-12-24T05:00:00Z","v":244047,"vw":255.243467},{"c":255.03,"h":256.04,"l":254.56,"n":14823,"o":256.04,"t":"2025-12-26T05:00:00Z","v":541927,"vw":255.042631},{"c":253.49,"h":254.49,"l":252.46,"n":13027,"o":252.99,"t":"2025-12-29T05:00:00Z","v":656148,"vw":253.32508},{"c":252.79,"h":254.01,"l":252.67,"n":15984,"o":253.61,"t":"2025-12-30T05:00:00Z","v":1185773,"vw":253.244257},{"c":250.31,"h":252.905,"l":250.19,"n":22082,"o":252.84,"t":"2025-12-31T05:00:00Z","v":1276500,"vw":251.198066},{"c":252.73,"h":253.68,"l":250.575,"n":20651,"o":252.7,"t":"2026-01-02T05:00:00Z","v":1144296,"vw":252.252525},{"c":255.12,"h":256.34,"l":254.395,"n":18603,"o":255.11,"t":"2026-01-05T05:00:00Z","v":1051317,"vw":255.556657},{"c":258.11,"h":258.3,"l":254.06,"n":37752,"o":255.63,"t":"2026-01-06T05:00:00Z","v":1564275,"vw":256.623919},{"c":256.47,"h":258.515,"l":256.2335,"n":20871,"o":257.59,"t":"2026-01-07T05:00:00Z","v":729874,"vw":257.280111},{"c":253.33,"h":256.89,"l":252.25,"n":16661,"o":256.67,"t":"2026-01-08T05:00:00Z","v":687741,"vw":253.676246},{"c":256.99,"h":257.5353,"l":253.86,"n":20985,"o":254.43,"t":"2026-01-09T05:00:00Z","v":1064321,"vw":256.396289},{"c":258.95,"h":259.36,"l":255.24,"n":10490,"o":255.24,"t":"2026-01-12T05:00:00Z","v":409490,"vw":258.29697},{"c":258.905,"h":260.1238,"l":257.9601,"n":10593,"o":259.66,"t":"2026-01-13T05:00:00Z","v":466260,"vw":258.962289},{"c":255.73,"h":257.798,"l":253.53,"n":15930,"o":257.7,"t":"2026-01-14T05:00:00Z","v":549391,"vw":254.954262},{"c":257.21,"h":259.87,"l":257.05,"n":12299,"o":258.555,"t":"2026-01-15T05:00:00Z","v":492862,"vw":258.747728},{"c":258.38,"h":259.52,"l":257.0844,"n":15507,"o":259.11,"t":"2026-01-16T05:00:00Z","v":582617,"vw":258.458371},{"c":252.84,"h":256.5579,"l":252.58,"n":15565,"o":254,"t":"2026-01-20T05:00:00Z","v":563283,"vw":254.567956},{"c":255.4,"h":257.05,"l":252.45,"n":17408,"o":254.02,"t":"2026-01-21T05:00:00Z","v":742131,"vw":254.554909},{"c":256.07,"h":258.15,"l":254.85,"n":12391,"o":257.82,"t":"2026-01-22T05:00:00Z","v":574464,"vw":256.299879},{"c":255.49,"h":256.7254,"l":254.11,"n":12138,"o":255.23,"t":"2026-01-23T05:00:00Z","v":536413,"vw":255.48544},{"c":256.95,"h":258.06,"l":255.32,"n":22236,"o":255.49,"t":"2026-01-26T05:00:00Z","v":875555,"vw":257.409406},{"c":260.22,"h":260.39,"l":258.38,"n":12631,"o":258.88,"t":"2026-01-27T05:00:00Z","v":559101,"vw":259.94257},{"c":260.09,"h":261.4,"l":259.45,"n":13586,"o":260.54,"t":"2026-01-28T05:00:00Z","v":527132,"vw":260.252505},{"c":261.12,"h":262.0995,"l":255.62,"n":20005,"o":261.76,"t":"2026-01-29T05:00:00Z","v":945325,"vw":258.939825},{"c":255.89,"h":261.155,"l":254.68,"n":20056,"o":259.33,"t":"2026-01-30T05:00:00Z","v":1140241,"vw":256.909051},{"c":258.36,"h":259.65,"l":255.61,"n":12754,"o":255.61,"t":"2026-02-02T05:00:00Z","v":444768,"vw":258.630363},{"c":256.45,"h":261.37,"l":252.98,"n":17019,"o":260.75,"t":"2026-02-03T05:00:00Z","v":866683,"vw":256.105929},{"c":247.05,"h":254.86,"l":244.11,"n":25175,"o":254.86,"t":"2026-02-04T05:00:00Z","v":1821544,"vw":246.773446},{"c":244.13,"h":248.1,"l":242.245,"n":19685,"o":244.74,"t":"2026-02-05T05:00:00Z","v":983708,"vw":244.748757},{"c":253.49,"h":254.02,"l":247.63,"n":17913,"o":247.63,"t":"2026-02-06T05:00:00Z","v":879579,"vw":251.688763},{"c":257.43,"h":258.67,"l":252.215,"n":21986,"o":252.89,"t":"2026-02-09T05:00:00Z","v":1022975,"vw":257.493735},{"c":255.06,"h":258.38,"l":254.88,"n":17939,"o":258.24,"t":"2026-02-10T05:00:00Z","v":781983,"vw":256.003804},{"c":255.15,"h":258.87,"l":252.9,"n":14312,"o":258.11,"t":"2026-02-11T05:00:00Z","v":850465,"vw":254.585231},{"c":250.2,"h":257.95,"l":250.105,"n":18998,"o":256.13,"t":"2026-02-12T05:00:00Z","v":1056821,"vw":252.070902},{"c":251.48,"h":253.45,"l":247.41,"n":21308,"o":250.04,"t":"2026-02-13T05:00:00Z","v":906768,"vw":251.542508},{"c":251.65,"h":252.825,"l":248.11,"n":17048,"o":249.55,"t":"2026-02-17T05:00:00Z","v":731180,"vw":251.320091},{"c":253.49,"h":255.54,"l":251.435,"n":14506,"o":252.11,"t":"2026-02-18T05:00:00Z","v":617093,"vw":254.282218},{"c":253.295,"h":253.92,"l":251.43,"n":15426,"o":252.15,"t":"2026-02-19T05:00:00Z","v":620090,"vw":252.874555},{"c":254.775,"h":255.8559,"l":251.81,"n":16650,"o":252.185,"t":"2026-02-20T05:00:00Z","v":609677,"vw":254.562446},{"c":249.75,"h":254.04,"l":248.84,"n":15248,"o":253.23,"t":"2026-02-23T05:00:00Z","v":576474,"vw":250.122454},{"c":252.14,"h":253.02,"l":247.75,"n":13853,"o":249.88,"t":"2026-02-24T05:00:00Z","v":510311,"vw":251.677173},{"c":256.38,"h":256.79,"l":254.35,"n":18542,"o":254.53,"t":"2026-02-25T05:00:00Z","v":587689,"vw":256.214332},{"c":254.89,"h":256.27,"l":251.13,"n":15430,"o":255.95,"t":"2026-02-26T05:00:00Z","v":851645,"vw":254.044242},{"c":252.96,"h":253.465,"l":250.73,"n":12058,"o":250.92,"t":"2026-02-27T05:00:00Z","v":554448,"vw":252.069589},{"c":253.7,"h":254.19,"l":250.08,"n":18389,"o":250.62,"t":"2026-03-02T05:00:00Z","v":815804,"vw":252.872401},{"c":247.01,"h":248.5,"l":242.65,"n":26471,"o":247.28,"t":"2026-03-03T05:00:00Z","v":1287763,"vw":246.816188},{"c":250.71,"h":251.8,"l":247.8,"n":14484,"o":249.17,"t":"2026-03-04T05:00:00Z","v":580554,"vw":250.544572},{"c":247.03,"h":250.39,"l":243.445,"n":28681,"o":249.05,"t":"2026-03-05T05:00:00Z","v":948346,"vw":246.312069},{"c":241.48,"h":245.38,"l":240.75,"n":23948,"o":242.54,"t":"2026-03-06T05:00:00Z","v":843519,"vw":243.366385},{"c":247.24,"h":247.78,"l":238.25,"n":29601,"o":238.66,"t":"2026-03-09T04:00:00Z","v":1314952,"vw":242.553236},{"c":248.28,"h":251.77,"l":247.39,"n":20582,"o":247.39,"t":"2026-03-10T04:00:00Z","v":865895,"vw":249.955254},{"c":248.79,"h":250.22,"l":247.49,"n":17076,"o":248.41,"t":"2026-03-11T04:00:00Z","v":615712,"vw":248.700405},{"c":243.9,"h":246.26,"l":242.78,"n":29124,"o":246.23,"t":"2026-03-12T04:00:00Z","v":1260764,"vw":244.688313},{"c":243.44,"h":247.63,"l":243.065,"n":17978,"o":245.6,"t":"2026-03-13T04:00:00Z","v":700527,"vw":244.231432},{"c":246.78,"h":248.68,"l":246.3,"n":21639,"o":246.99,"t":"2026-03-16T04:00:00Z","v":882735,"vw":247.454583},{"c":248.23,"h":248.87,"l":245.81,"n":13573,"o":247.93,"t":"2026-03-17T04:00:00Z","v":612049,"vw":248.013572},{"c":246.24,"h":249.485,"l":246.13,"n":15813,"o":247.86,"t":"2026-03-18T04:00:00Z","v":509182,"vw":248.146669},{"c":246.86,"h":248.15,"l":241.02,"n":19188,"o":242.16,"t":"2026-03-19T04:00:00Z","v":973187,"vw":245.503554},{"c":241.52,"h":247.09,"l":239.65,"n":28575,"o":246.85,"t":"2026-03-20T04:00:00Z","v":1106270,"vw":242.133005},{"c":244.52,"h":248.81,"l":243.7,"n":25402,"o":245.36,"t":"2026-03-23T04:00:00Z","v":920707,"vw":245.940208},{"c":245.54,"h":246.61,"l":241.93,"n":21242,"o":242.55,"t":"2026-03-24T04:00:00Z","v":646852,"vw":245.128029},{"c":247.18,"h":248.71,"l":246.07,"n":25533,"o":247.33,"t":"2026-03-25T04:00:00Z","v":828592,"vw":247.353141},{"c":238.21,"h":244.54,"l":238.17,"n":39590,"o":243.8,"t":"2026-03-26T04:00:00Z","v":1014672,"vw":240.197976},{"c":235.76,"h":239.235,"l":235.33,"n":28492,"o":237.17,"t":"2026-03-27T04:00:00Z","v":1031141,"vw":236.896459},{"c":230.77,"h":238.9095,"l":229.42,"n":63185,"o":238.4,"t":"2026-03-30T04:00:00Z","v":1610615,"vw":232.16186},{"c":239.99,"h":240.45,"l":233.4,"n":46192,"o":234.34,"t":"2026-03-31T04:00:00Z","v":1848527,"vw":237.347166},{"c":245.24,"h":247.23,"l":242.66,"n":39590,"o":242.66,"t":"2026-04-01T04:00:00Z","v":1019465,"vw":245.651123},{"c":245.85,"h":246.81,"l":238.94,"n":19877,"o":239.48,"t":"2026-04-02T04:00:00Z","v":918566,"vw":244.391007},{"c":247.69,"h":247.9389,"l":245.95,"n":10885,"o":246.73,"t":"2026-04-06T04:00:00Z","v":521568,"vw":247.201055},{"c":249.28,"h":249.48,"l":245,"n":21876,"o":246.89,"t":"2026-04-07T04:00:00Z","v":1044976,"vw":247.42524},{"c":259.64,"h":260.17,"l":256.44,"n":29049,"o":259.39,"t":"2026-04-08T04:00:00Z","v":1076381,"vw":259.044395},{"c":262.41,"h":263.03,"l":259.53,"n":19628,"o":259.53,"t":"2026-04-09T04:00:00Z","v":658067,"vw":261.856902},{"c":263.44,"h":265.35,"l":262.13,"n":21812,"o":263.64,"t":"2026-04-10T04:00:00Z","v":1000370,"vw":263.967569},{"c":266.05,"h":266.28,"l":262.19,"n":18181,"o":262.19,"t":"2026-04-13T04:00:00Z","v":535687,"vw":264.219987},{"c":270.33,"h":270.33,"l":265.7,"n":22921,"o":267.57,"t":"2026-04-14T04:00:00Z","v":685829,"vw":268.667914},{"c":269.99,"h":270.245,"l":266.45,"n":22665,"o":270.07,"t":"2026-04-15T04:00:00Z","v":663188,"vw":268.805483},{"c":270.82,"h":271.23,"l":268.55,"n":32247,"o":269.83,"t":"2026-04-16T04:00:00Z","v":1027474,"vw":270.264058},{"c":274.46,"h":275.23,"l":272.57,"n":17537,"o":273.46,"t":"2026-04-17T04:00:00Z","v":596272,"vw":274.142085},{"c":273.56,"h":275.12,"l":272.11,"n":9394,"o":274.2,"t":"2026-04-20T04:00:00Z","v":416760,"vw":273.390674},{"c":271.59,"h":274.7,"l":270.7001,"n":16552,"o":274.15,"t":"2026-04-21T04:00:00Z","v":682513,"vw":272.591639},{"c":275.99,"h":276.14,"l":273.225,"n":15976,"o":275.29,"t":"2026-04-22T04:00:00Z","v":563328,"vw":274.797342},{"c":275.88,"h":278.4,"l":272.96,"n":15921,"o":275.42,"t":"2026-04-23T04:00:00Z","v":647728,"vw":276.075926},{"c":280.9,"h":281.46,"l":277.8532,"n":14705,"o":280.26,"t":"2026-04-24T04:00:00Z","v":777051,"vw":280.53677},{"c":280.75,"h":281.51,"l":278.4101,"n":11906,"o":280.77,"t":"2026-04-27T04:00:00Z","v":559769,"vw":280.101413},{"c":276.21,"h":278.14,"l":272.98,"n":15662,"o":275.5,"t":"2026-04-28T04:00:00Z","v":654381,"vw":275.723643},{"c":277.71,"h":278.52,"l":275.57,"n":13388,"o":278.155,"t":"2026-04-29T04:00:00Z","v":777256,"vw":276.755437},{"c":283.98,"h":284.475,"l":279.63,"n":18722,"o":281.055,"t":"2026-04-30T04:00:00Z","v":917465,"vw":282.722603},{"c":285.09,"h":286.8651,"l":282.465,"n":11682,"o":283.01,"t":"2026-05-01T04:00:00Z","v":687680,"vw":285.209797},{"c":284.29,"h":287.1799,"l":282.64,"n":17359,"o":285.75,"t":"2026-05-04T04:00:00Z","v":907281,"vw":284.4557},{"c":291.1,"h":292.37,"l":288.3,"n":12823,"o":288.3,"t":"2026-05-05T04:00:00Z","v":706658,"vw":291.355513},{"c":299.18,"h":299.47,"l":293.84,"n":19196,"o":297.27,"t":"2026-05-06T04:00:00Z","v":1050413,"vw":297.421948},{"c":293.91,"h":298.09,"l":292.2,"n":20008,"o":298.09,"t":"2026-05-07T04:00:00Z","v":1334677,"vw":294.246891},{"c":301.8,"h":302.0056,"l":297.44,"n":18093,"o":298.03,"t":"2026-05-08T04:00:00Z","v":803817,"vw":300.897304},{"c":306.66,"h":307.86,"l":303.76,"n":23558,"o":304.26,"t":"2026-05-11T04:00:00Z","v":1071391,"vw":306.341251},{"c":303.24,"h":304.11,"l":296.2311,"n":22340,"o":303,"t":"2026-05-12T04:00:00Z","v":1127158,"vw":301.005854},{"c":305.4,"h":306.925,"l":301.39,"n":11966,"o":306.06,"t":"2026-05-13T04:00:00Z","v":605847,"vw":305.146823},{"c":307.25,"h":307.96,"l":303.72,"n":15469,"o":304.53,"t":"2026-05-14T04:00:00Z","v":896145,"vw":306.907475},{"c":298.27,"h":301.235,"l":297.92,"n":20630,"o":300.65,"t":"2026-05-15T04:00:00Z","v":1059872,"vw":299.532748},{"c":294.32,"h":301.06,"l":290.86,"n":25215,"o":301.06,"t":"2026-05-18T04:00:00Z","v":1615688,"vw":293.942716},{"c":292.59,"h":295.82,"l":287.38,"n":22115,"o":290.19,"t":"2026-05-19T04:00:00Z","v":1385224,"vw":291.964596},{"c":299.59,"h":300.14,"l":295.4,"n":20802,"o":296.18,"t":"2026-05-20T04:00:00Z","v":2801981,"vw":298.662982},{"c":302.16,"h":302.85,"l":297.84,"n":16576,"o":297.84,"t":"2026-05-21T04:00:00Z","v":903058,"vw":300.638241},{"c":303.6,"h":306,"l":303.105,"n":15305,"o":305,"t":"2026-05-22T04:00:00Z","v":944290,"vw":304.503746},{"c":314.05,"h":314.75,"l":309.04,"n":15539,"o":310.23,"t":"2026-05-26T04:00:00Z","v":979338,"vw":312.772715},{"c":313.33,"h":317.25,"l":310.235,"n":16616,"o":317.25,"t":"2026-05-27T04:00:00Z","v":889928,"vw":312.789533},{"c":314.65,"h":316.545,"l":310.74,"n":45768,"o":313.27,"t":"2026-05-28T04:00:00Z","v":6633104,"vw":314.521889},{"c":315.81,"h":317.975,"l":313.78,"n":29159,"o":316.42,"t":"2026-05-29T04:00:00Z","v":1686980,"vw":315.480495},{"c":316.93,"h":318.62,"l":312.26,"n":26243,"o":313.3,"t":"2026-06-01T04:00:00Z","v":1969554,"vw":315.122587},{"c":326.03,"h":326.35,"l":318.85,"n":27776,"o":320.1,"t":"2026-06-02T04:00:00Z","v":1199554,"vw":324.566661},{"c":329.5,"h":331.49,"l":325.34,"n":24477,"o":328.78,"t":"2026-06-03T04:00:00Z","v":1087903,"vw":329.628813},{"c":325.87,"h":328.03,"l":317.4,"n":27392,"o":320.9,"t":"2026-06-04T04:00:00Z","v":1399971,"vw":325.03311},{"c":306.47,"h":318.7495,"l":306.37,"n":43342,"o":318.02,"t":"2026-06-05T04:00:00Z","v":1849864,"vw":311.722065},{"c":315.08,"h":318.17,"l":312.6,"n":29604,"o":315.79,"t":"2026-06-08T04:00:00Z","v":1281164,"vw":315.332012},{"c":311.63,"h":320.99,"l":299.23,"n":36424,"o":319.33,"t":"2026-06-09T04:00:00Z","v":2051125,"vw":309.071911},{"c":304.92,"h":314.99,"l":304.21,"n":29715,"o":309.01,"t":"2026-06-10T04:00:00Z","v":1957219,"vw":309.903571},{"c":319.01,"h":320.11,"l":309.36,"n":31147,"o":309.49,"t":"2026-06-11T04:00:00Z","v":1512925,"vw":313.889601},{"c":324.4,"h":326.5,"l":318.62,"n":22931,"o":319.71,"t":"2026-06-12T04:00:00Z","v":886741,"vw":324.116994},{"c":333.63,"h":334.61,"l":331.28,"n":35145,"o":333.14,"t":"2026-06-15T04:00:00Z","v":1127557,"vw":333.278015},{"c":326.05,"h":336.1,"l":325.81,"n":35401,"o":333.9,"t":"2026-06-16T04:00:00Z","v":1227320,"vw":330.397943},{"c":328.27,"h":335.41,"l":327.8797,"n":32646,"o":330.85,"t":"2026-06-17T04:00:00Z","v":1921045,"vw":331.543211},{"c":338.52,"h":339.83,"l":336.315,"n":29193,"o":338.53,"t":"2026-06-18T04:00:00Z","v":1568382,"vw":338.231265},{"c":345.22,"h":345.59,"l":340.6,"n":41235,"o":343.41,"t":"2026-06-22T04:00:00Z","v":1784198,"vw":343.106725},{"c":329.76,"h":334.16,"l":327,"n":33537,"o":328.37,"t":"2026-06-23T04:00:00Z","v":1680844,"vw":330.392751},{"c":328.41,"h":332.2,"l":323.35,"n":31398,"o":330.59,"t":"2026-06-24T04:00:00Z","v":1283660,"vw":328.182607},{"c":339.3,"h":343.02,"l":330.39,"n":40588,"o":343.02,"t":"2026-06-25T04:00:00Z","v":2096988,"vw":337.509972},{"c":325.74,"h":332.505,"l":325.08,"n":45080,"o":330.99,"t":"2026-06-26T04:00:00Z","v":2091732,"vw":328.502302},{"c":336,"h":336.84,"l":321.01,"n":38198,"o":327.41,"t":"2026-06-29T04:00:00Z","v":1624847,"vw":331.872994},{"c":342.83,"h":344.46,"l":336.265,"n":37680,"o":336.265,"t":"2026-06-30T04:00:00Z","v":2435951,"vw":342.632049},{"c":328.1,"h":335.85,"l":326.83,"n":33416,"o":333.49,"t":"2026-07-01T04:00:00Z","v":1677885,"vw":329.877408},{"c":316.53,"h":330.05,"l":312.43,"n":36224,"o":328.79,"t":"2026-07-02T04:00:00Z","v":2300680,"vw":317.149118},{"c":321.71,"h":327,"l":321.18,"n":29076,"o":322.145,"t":"2026-07-06T04:00:00Z","v":1908836,"vw":323.414601},{"c":312.44,"h":314.315,"l":306.62,"n":33256,"o":312.7,"t":"2026-07-07T04:00:00Z","v":2823035,"vw":311.095599},{"c":314.85,"h":316.33,"l":309.98,"n":21491,"o":310.13,"t":"2026-07-08T04:00:00Z","v":1267300,"vw":313.731853},{"c":321.2,"h":326.9175,"l":320.455,"n":33895,"o":324.94,"t":"2026-07-09T04:00:00Z","v":1796587,"vw":323.626089},{"c":321.77,"h":322.9799,"l":316.91,"n":23960,"o":318.25,"t":"2026-07-10T04:00:00Z","v":1102972,"vw":320.614017},{"c":314.63,"h":318.105,"l":313.05,"n":23245,"o":316.15,"t":"2026-07-13T04:00:00Z","v":1255328,"vw":314.865578},{"c":319.76,"h":323.67,"l":318.47,"n":22185,"o":323.67,"t":"2026-07-14T04:00:00Z","v":1301817,"vw":320.464903},{"c":312.67,"h":321.545,"l":306.24,"n":47910,"o":321.15,"t":"2026-07-15T04:00:00Z","v":4328339,"vw":311.183122},{"c":303.41,"h":309.73,"l":301.66,"n":75999,"o":306.95,"t":"2026-07-16T04:00:00Z","v":3244349,"vw":304.175179},{"c":302.09,"h":305.73,"l":293.27,"n":55744,"o":296.555,"t":"2026-07-17T04:00:00Z","v":3693532,"vw":300.599148},{"c":302.64,"h":309.18,"l":302.26,"n":20570,"o":306.58,"t":"2026-07-20T04:00:00Z","v":1194013,"vw":305.129299},{"c":314.48,"h":315.4,"l":309.4,"n":31898,"o":311.53,"t":"2026-07-21T04:00:00Z","v":1581536,"vw":313.664286},{"c":314.24,"h":316.93,"l":309.37,"n":26662,"o":309.37,"t":"2026-07-22T04:00:00Z","v":1141666,"vw":315.39383},{"c":313.98,"h":317.33,"l":311.71,"n":21885,"o":311.71,"t":"2026-07-23T04:00:00Z","v":1037555,"vw":314.468157},{"c":306.39,"h":313.44,"l":304.84,"n":23632,"o":312.25,"t":"2026-07-24T04:00:00Z","v":1306493,"vw":308.509873},{"c":302.33,"h":308.82,"l":295.84,"n":31921,"o":308.16,"t":"2026-07-27T04:00:00Z","v":1754926,"vw":300.764391},{"c":292.32,"h":295.055,"l":287.3,"n":50374,"o":294.65,"t":"2026-07-28T04:00:00Z","v":3143087,"vw":291.542698},{"c":283.11,"h":294.615,"l":282.65,"n":40482,"o":292.54,"t":"2026-07-29T04:00:00Z","v":2657708,"vw":286.650119},{"c":298.77,"h":300.03,"l":292.65,"n":38464,"o":293.68,"t":"2026-07-30T04:00:00Z","v":2462404,"vw":297.820242},{"c":299.59,"h":309.39,"l":297.53,"n":42602,"o":307.93,"t":"2026-07-31T04:00:00Z","v":2346771,"vw":302.148208},{"c":301.78,"h":302.415,"l":292.71,"n":32170,"o":295.62,"t":"2026-08-03T04:00:00Z","v":1849747,"vw":298.941528},{"c":313.35,"h":315.36,"l":308.1075,"n":35809,"o":309.53,"t":"2026-08-04T04:00:00Z","v":2190229,"vw":312.660331},{"c":309.98,"h":316.75,"l":309.75,"n":33408,"o":312.36,"t":"2026-08-05T04:00:00Z","v":1942026,"vw":313.142176},{"c":308.17,"h":312.65,"l":303.92,"n":26862,"o":306.29,"t":"2026-08-06T04:00:00Z","v":1521442,"vw":309.994253},{"c":309.32,"h":312.1,"l":304.8901,"n":15917,"o":312.1,"t":"2026-08-07T04:00:00Z","v":948564,"vw":308.416984},{"c":307.32,"h":311.28,"l":307.21,"n":18275,"o":309.78,"t":"2026-08-10T04:00:00Z","v":1058603,"vw":308.992681},{"c":308.34,"h":309.98,"l":307.25,"n":15740,"o":309.34,"t":"2026-08-11T04:00:00Z","v":825286,"vw":308.321362},{"c":314.73,"h":317.03,"l":313.45,"n":21151,"o":315.16,"t":"2026-08-12T04:00:00Z","v":1043215,"vw":315.637493},{"c":316.03,"h":319.69,"l":314.01,"n":20601,"o":314.2,"t":"2026-08-13T04:00:00Z","v":954136,"vw":317.688141},{"c":317.21,"h":319.46,"l":314.925,"n":28079,"o":316.37,"t":"2026-08-14T04:00:00Z","v":1299917,"vw":316.869823},{"c":322.07,"h":324.04,"l":319.4,"n":24661,"o":320.2,"t":"2026-08-17T04:00:00Z","v":1222110,"vw":322.588656},{"c":311.81,"h":316.6,"l":309.62,"n":28257,"o":314.75,"t":"2026-08-18T04:00:00Z","v":1365417,"vw":311.834356},{"c":305.88,"h":313.59,"l":304.81,"n":30877,"o":313.59,"t":"2026-08-19T04:00:00Z","v":1727131,"vw":306.594985},{"c":305.11,"h":307.03,"l":303.17,"n":21972,"o":303.92,"t":"2026-08-20T04:00:00Z","v":1110594,"vw":304.96283},{"c":305.17,"h":308.33,"l":303.14,"n":15852,"o":307.56,"t":"2026-08-21T04:00:00Z","v":836521,"vw":305.208388},{"c":300.59,"h":301.765,"l":297.205,"n":22952,"o":301.54,"t":"2026-08-24T04:00:00Z","v":1038527,"vw":299.588454},{"c":302.4,"h":304.86,"l":300.56,"n":15780,"o":304.06,"t":"2026-08-25T04:00:00Z","v":749530,"vw":302.408016},{"c":304,"h":304.46,"l":301.08,"n":14354,"o":301.11,"t":"2026-08-26T04:00:00Z","v":725983,"vw":303.3327},{"c":304.23,"h":306.52,"l":301.3,"n":18887,"o":306.52,"t":"2026-08-27T04:00:00Z","v":1185587,"vw":303.225351},{"c":299.71,"h":304.21,"l":299.07,"n":16706,"o":303.41,"t":"2026-08-28T04:00:00Z","v":680199,"vw":300.662654},{"c":300.36,"h":300.97,"l":297.97,"n":13705,"o":299.55,"t":"2026-08-31T04:00:00Z","v":595128,"vw":299.633691},{"c":296.52,"h":298.39,"l":294.745,"n":16036,"o":297.31,"t":"2026-09-01T04:00:00Z","v":701565,"vw":296.37766},{"c":297.04,"h":297.235,"l":293.82,"n":21251,"o":295.9,"t":"2026-09-02T04:00:00Z","v":1259747,"vw":296.177173},{"c":299.42,"h":299.515,"l":293.3325,"n":21524,"o":296.64,"t":"2026-09-03T04:00:00Z","v":824089,"vw":297.752581},{"c":304.86,"h":304.89,"l":300,"n":17442,"o":300.06,"t":"2026-09-04T04:00:00Z","v":804771,"vw":303.096735},{"c":308.69,"h":310.6,"l":305.875,"n":17434,"o":307.15,"t":"2026-09-08T04:00:00Z","v":893129,"vw":309.170097},{"c":309.29,"h":311.02,"l":308.06,"n":12333,"o":308.06,"t":"2026-09-09T04:00:00Z","v":415462,"vw":309.688005},{"c":303.15,"h":306.874,"l":303.13,"n":17297,"o":305.16,"t":"2026-09-10T04:00:00Z","v":829243,"vw":304.486934},{"c":307.04,"h":307.84,"l":305.66,"n":11218,"o":306.18,"t":"2026-09-11T04:00:00Z","v":540144,"vw":306.97824},{"c":299.7,"h":301.76,"l":297.71,"n":18216,"o":298.6,"t":"2026-09-14T04:00:00Z","v":991131,"vw":300.447901},{"c":299.51,"h":301.05,"l":298.3835,"n":11874,"o":300.64,"t":"2026-09-15T04:00:00Z","v":530005,"vw":299.201363},{"c":299.83,"h":303.53,"l":297.37,"n":14005,"o":301.73,"t":"2026-09-16T04:00:00Z","v":619720,"vw":300.657125},{"c":306.12,"h":306.7783,"l":304.37,"n":11331,"o":304.98,"t":"2026-09-17T04:00:00Z","v":565810,"vw":306.132202},{"c":309.62,"h":309.63,"l":306.06,"n":13654,"o":307.53,"t":"2026-09-18T04:00:00Z","v":680437,"vw":307.597631},{"c":316.25,"h":316.94,"l":312.71,"n":16819,"o":313.87,"t":"2026-09-21T04:00:00Z","v":735169,"vw":315.706275},{"c":317.9,"h":318.565,"l":313.48,"n":48825,"o":314.13,"t":"2026-09-22T04:00:00Z","v":15568367,"vw":317.181379},{"c":316.95,"h":318.85,"l":314.97,"n":169574,"o":318.35,"t":"2026-09-23T04:00:00Z","v":2622528,"vw":316.650272},{"c":317.45,"h":318.28,"l":313.49,"n":24190,"o":314.46,"t":"2026-09-24T04:00:00Z","v":1094837,"vw":316.809895},{"c":318.5,"h":319.66,"l":316.66,"n":19798,"o":318.88,"t":"2026-09-25T04:00:00Z","v":1058346,"vw":318.698798},{"c":315.59,"h":317.12,"l":311.96,"n":22197,"o":316.51,"t":"2026-09-28T04:00:00Z","v":1081971,"vw":315.055566},{"c":316.93,"h":317.87,"l":315.2795,"n":16225,"o":317.87,"t":"2026-09-29T04:00:00Z","v":1069936,"vw":316.473022},{"c":317.34,"h":319.07,"l":316.93,"n":19238,"o":318.32,"t":"2026-09-30T04:00:00Z","v":1099057,"vw":317.920451},{"c":320.88,"h":321.09,"l":314.9101,"n":22181,"o":317.04,"t":"2026-10-01T04:00:00Z","v":1270879,"vw":319.260287},{"c":322.88,"h":324.165,"l":321.29,"n":29333,"o":322.8,"t":"2026-10-02T04:00:00Z","v":1190369,"vw":322.7598},{"c":323.14,"h":323.82,"l":320.73,"n":15175,"o":322.24,"t":"2026-10-05T04:00:00Z","v":860073,"vw":322.94904},{"c":324.45,"h":325.96,"l":324.03,"n":17801,"o":324.69,"t":"2026-10-06T04:00:00Z","v":725746,"vw":325.033409},{"c":322.42,"h":323.17,"l":320.05,"n":15138,"o":320.58,"t":"2026-10-07T04:00:00Z","v":848523,"vw":322.198932},{"c":317.32,"h":322.05,"l":315.675,"n":18962,"o":320.01,"t":"2026-10-08T04:00:00Z","v":1040115,"vw":317.904777},{"c":320,"h":321.03,"l":317.9,"n":13013,"o":320.36,"t":"2026-10-09T04:00:00Z","v":722829,"vw":319.646529},{"c":315.09,"h":318.96,"l":314.3775,"n":14280,"o":318.49,"t":"2026-10-12T04:00:00Z","v":645374,"vw":315.203081},{"c":313.11,"h":313.3,"l":308.9426,"n":16924,"o":310.83,"t":"2026-10-13T04:00:00Z","v":880048,"vw":311.408106},{"c":304.875,"h":310.05,"l":304.065,"n":22768,"o":308.92,"t":"2026-10-14T04:00:00Z","v":1040071,"vw":306.274497},{"c":301.54,"h":301.785,"l":294.48,"n":28626,"o":298.17,"t":"2026-10-15T04:00:00Z","v":1576315,"vw":298.840537},{"c":293.17,"h":300.1,"l":292.78,"n":21120,"o":300.07,"t":"2026-10-16T04:00:00Z","v":1100502,"vw":295.520233},{"c":295.71,"h":299.53,"l":295.42,"n":19732,"o":298.69,"t":"2026-10-19T04:00:00Z","v":936527,"vw":297.444858},{"c":295.84,"h":298,"l":291.8,"n":17747,"o":293.43,"t":"2026-10-20T04:00:00Z","v":742841,"vw":296.00841},{"c":300.02,"h":300.6199,"l":296.71,"n":17736,"o":299.33,"t":"2026-10-21T04:00:00Z","v":1082421,"vw":298.535692}],"volatilityBars":[{"c":310.79,"h":310.79,"l":310.79,"n":4,"o":310.79,"t":"2026-10-14T12:30:00Z","v":314,"vw":310.79},{"c":309.25,"h":309.935,"l":308.51,"n":777,"o":308.92,"t":"2026-10-14T13:30:00Z","v":46243,"vw":309.268061},{"c":308.67,"h":310.05,"l":308.57,"n":734,"o":309.34,"t":"2026-10-14T13:45:00Z","v":35296,"vw":309.56979},{"c":309.085,"h":309.26,"l":308.57,"n":583,"o":308.57,"t":"2026-10-14T14:00:00Z","v":22193,"vw":308.816088},{"c":308.58,"h":309.48,"l":308.39,"n":1107,"o":309.06,"t":"2026-10-14T14:15:00Z","v":28249,"vw":308.788139},{"c":308.93,"h":309,"l":308.43,"n":1073,"o":308.65,"t":"2026-10-14T14:30:00Z","v":70040,"vw":308.82976},{"c":308.655,"h":309.1,"l":308.08,"n":582,"o":308.88,"t":"2026-10-14T14:45:00Z","v":14181,"vw":308.64357},{"c":307.46,"h":308.645,"l":307.165,"n":532,"o":308.64,"t":"2026-10-14T15:00:00Z","v":21956,"vw":307.742665},{"c":307.27,"h":307.84,"l":307.0744,"n":582,"o":307.405,"t":"2026-10-14T15:15:00Z","v":31940,"vw":307.586838},{"c":306.46,"h":307.38,"l":306.179,"n":467,"o":307.11,"t":"2026-10-14T15:30:00Z","v":13141,"vw":306.682048},{"c":306.81,"h":306.94,"l":306.43,"n":543,"o":306.45,"t":"2026-10-14T15:45:00Z","v":13178,"vw":306.647},{"c":305.78,"h":307.01,"l":305.68,"n":648,"o":306.87,"t":"2026-10-14T16:00:00Z","v":26576,"vw":306.506025},{"c":305.3,"h":305.97,"l":305.15,"n":513,"o":305.62,"t":"2026-10-14T16:15:00Z","v":12018,"vw":305.586609},{"c":306.16,"h":306.17,"l":304.96,"n":891,"o":305.26,"t":"2026-10-14T16:30:00Z","v":94316,"vw":305.744101},{"c":306.38,"h":306.42,"l":305.77,"n":487,"o":306.06,"t":"2026-10-14T16:45:00Z","v":12796,"vw":306.040925},{"c":305.73,"h":306.53,"l":305.64,"n":544,"o":306.3,"t":"2026-10-14T17:00:00Z","v":24312,"vw":305.969953},{"c":304.92,"h":305.69,"l":304.86,"n":578,"o":305.65,"t":"2026-10-14T17:15:00Z","v":18253,"vw":305.474974},{"c":305.0001,"h":305.24,"l":304.8112,"n":511,"o":305.03,"t":"2026-10-14T17:30:00Z","v":29176,"vw":305.072058},{"c":304.6,"h":305.07,"l":304.49,"n":619,"o":304.9701,"t":"2026-10-14T17:45:00Z","v":18210,"vw":304.796415},{"c":305.185,"h":305.28,"l":304.31,"n":526,"o":304.62,"t":"2026-10-14T18:00:00Z","v":15470,"vw":304.767021},{"c":304.87,"h":305.22,"l":304.75,"n":712,"o":305.14,"t":"2026-10-14T18:15:00Z","v":22560,"vw":304.975548},{"c":304.62,"h":304.95,"l":304.49,"n":877,"o":304.9,"t":"2026-10-14T18:30:00Z","v":27473,"vw":304.753051},{"c":304.685,"h":304.94,"l":304.5,"n":1006,"o":304.59,"t":"2026-10-14T18:45:00Z","v":39908,"vw":304.749845},{"c":304.62,"h":304.71,"l":304.065,"n":1090,"o":304.59,"t":"2026-10-14T19:00:00Z","v":42235,"vw":304.381626},{"c":305.27,"h":305.39,"l":304.34,"n":1486,"o":304.54,"t":"2026-10-14T19:15:00Z","v":71235,"vw":305.128325},{"c":305.29,"h":305.65,"l":304.95,"n":1988,"o":305.28,"t":"2026-10-14T19:30:00Z","v":155648,"vw":305.331052},{"c":304.83,"h":305.26,"l":304.58,"n":2668,"o":305.19,"t":"2026-10-14T19:45:00Z","v":109849,"vw":304.843087},{"c":304.875,"h":304.875,"l":304.875,"n":12,"o":304.875,"t":"2026-10-14T20:00:00Z","v":15061,"vw":304.875},{"c":304.29,"h":304.29,"l":304.29,"n":2,"o":304.29,"t":"2026-10-14T20:45:00Z","v":401,"vw":304.29},{"c":294.69,"h":294.69,"l":294.69,"n":1,"o":294.69,"t":"2026-10-14T22:30:00Z","v":160,"vw":294.69},{"c":299.76,"h":299.76,"l":299.76,"n":90,"o":299.76,"t":"2026-10-15T11:00:00Z","v":1199,"vw":299.76},{"c":299.9076,"h":299.9076,"l":299.9076,"n":1,"o":299.9076,"t":"2026-10-15T11:45:00Z","v":130,"vw":299.9076},{"c":299.535,"h":299.535,"l":299.02,"n":9,"o":299.08,"t":"2026-10-15T12:30:00Z","v":666,"vw":299.141388},{"c":299.2,"h":299.2,"l":299.2,"n":1,"o":299.2,"t":"2026-10-15T13:00:00Z","v":100,"vw":299.2},{"c":298.27,"h":298.82,"l":295.85,"n":1376,"o":298.17,"t":"2026-10-15T13:30:00Z","v":84217,"vw":297.429712},{"c":295.39,"h":298.395,"l":294.48,"n":1488,"o":298.27,"t":"2026-10-15T13:45:00Z","v":77524,"vw":295.980568},{"c":296.1,"h":297.44,"l":295.21,"n":1558,"o":295.505,"t":"2026-10-15T14:00:00Z","v":116303,"vw":296.492095},{"c":296.36,"h":297.24,"l":295.91,"n":1832,"o":296.24,"t":"2026-10-15T14:15:00Z","v":118836,"vw":296.517903},{"c":298.395,"h":298.395,"l":295.83,"n":1185,"o":296.3,"t":"2026-10-15T14:30:00Z","v":69961,"vw":297.030649},{"c":299.11,"h":299.16,"l":297.85,"n":1069,"o":298.38,"t":"2026-10-15T14:45:00Z","v":63029,"vw":298.557423},{"c":299.625,"h":299.65,"l":298.25,"n":735,"o":299.01,"t":"2026-10-15T15:00:00Z","v":46143,"vw":298.8314},{"c":299.14,"h":300.195,"l":299.14,"n":951,"o":299.69,"t":"2026-10-15T15:15:00Z","v":58975,"vw":299.733519},{"c":299.34,"h":299.6,"l":298.8,"n":690,"o":299.22,"t":"2026-10-15T15:30:00Z","v":37212,"vw":299.288775},{"c":299.79,"h":299.88,"l":298.9883,"n":562,"o":299.15,"t":"2026-10-15T15:45:00Z","v":31437,"vw":299.444688},{"c":299.36,"h":300.26,"l":299.27,"n":1271,"o":299.825,"t":"2026-10-15T16:00:00Z","v":89330,"vw":299.545848},{"c":298.62,"h":299.39,"l":298.51,"n":798,"o":299.34,"t":"2026-10-15T16:15:00Z","v":47682,"vw":298.80026},{"c":299.13,"h":299.56,"l":298.4201,"n":811,"o":298.71,"t":"2026-10-15T16:30:00Z","v":49080,"vw":298.990702},{"c":298.67,"h":299.2,"l":298.265,"n":506,"o":299.2,"t":"2026-10-15T16:45:00Z","v":22369,"vw":298.664514},{"c":298.76,"h":299.025,"l":298.46,"n":481,"o":298.74,"t":"2026-10-15T17:00:00Z","v":21367,"vw":298.748295},{"c":298.865,"h":299.0379,"l":298.77,"n":485,"o":298.83,"t":"2026-10-15T17:15:00Z","v":14153,"vw":298.921181},{"c":299.58,"h":299.86,"l":298.82,"n":422,"o":298.88,"t":"2026-10-15T17:30:00Z","v":13366,"vw":299.384959},{"c":299.64,"h":299.75,"l":299.4,"n":674,"o":299.6,"t":"2026-10-15T17:45:00Z","v":27229,"vw":299.576926},{"c":298.44,"h":299.64,"l":298.44,"n":561,"o":299.62,"t":"2026-10-15T18:00:00Z","v":29968,"vw":298.994358},{"c":298.66,"h":298.699,"l":298.18,"n":612,"o":298.54,"t":"2026-10-15T18:15:00Z","v":23292,"vw":298.479943},{"c":298.7,"h":298.82,"l":298.49,"n":671,"o":298.65,"t":"2026-10-15T18:30:00Z","v":31237,"vw":298.712317},{"c":299.15,"h":299.18,"l":298.59,"n":855,"o":298.73,"t":"2026-10-15T18:45:00Z","v":26260,"vw":298.891265},{"c":300.52,"h":300.601052,"l":299.11,"n":1175,"o":299.165,"t":"2026-10-15T19:00:00Z","v":41309,"vw":299.943302},{"c":301.01,"h":301.6,"l":300.53,"n":1095,"o":300.53,"t":"2026-10-15T19:15:00Z","v":51753,"vw":301.173037},{"c":301.39,"h":301.775,"l":300.81,"n":1866,"o":300.975,"t":"2026-10-15T19:30:00Z","v":91819,"vw":301.308347},{"c":301.48,"h":301.785,"l":301.14,"n":3511,"o":301.4,"t":"2026-10-15T19:45:00Z","v":183152,"vw":301.51744},{"c":301.54,"h":301.54,"l":301.54,"n":16,"o":301.54,"t":"2026-10-15T20:00:00Z","v":99721,"vw":301.54},{"c":302,"h":302,"l":301.54,"n":2,"o":301.54,"t":"2026-10-15T20:30:00Z","v":218,"vw":301.77},{"c":300.49,"h":300.53,"l":300.49,"n":3,"o":300.53,"t":"2026-10-15T20:45:00Z","v":262,"vw":300.51},{"c":300.406,"h":300.406,"l":300.406,"n":1,"o":300.406,"t":"2026-10-15T23:30:00Z","v":300,"vw":300.406},{"c":299.46,"h":299.46,"l":299.46,"n":1,"o":299.46,"t":"2026-10-15T23:45:00Z","v":200,"vw":299.46},{"c":298.28,"h":300.1,"l":297.795,"n":532,"o":300.07,"t":"2026-10-16T13:30:00Z","v":69866,"vw":299.279096},{"c":296.7101,"h":298.85,"l":296.47,"n":627,"o":298.58,"t":"2026-10-16T13:45:00Z","v":29421,"vw":297.740026},{"c":297.65,"h":297.94,"l":296.68,"n":996,"o":296.765,"t":"2026-10-16T14:00:00Z","v":61286,"vw":297.233784},{"c":296.92,"h":297.82,"l":296.9,"n":461,"o":297.82,"t":"2026-10-16T14:15:00Z","v":15964,"vw":297.414157},{"c":298.495,"h":298.8,"l":296.98,"n":571,"o":297.03,"t":"2026-10-16T14:30:00Z","v":34674,"vw":298.357468},{"c":297.74,"h":298.67,"l":297.57,"n":363,"o":298.5,"t":"2026-10-16T14:45:00Z","v":20449,"vw":298.257393},{"c":296.2,"h":297.86,"l":295.92,"n":574,"o":297.86,"t":"2026-10-16T15:00:00Z","v":16812,"vw":296.574344},{"c":296.025,"h":296.46,"l":295.675,"n":501,"o":296.31,"t":"2026-10-16T15:15:00Z","v":72614,"vw":296.101872},{"c":296.2,"h":296.55,"l":296.14,"n":518,"o":296.14,"t":"2026-10-16T15:30:00Z","v":29050,"vw":296.370396},{"c":295.7185,"h":296.54,"l":295.7185,"n":797,"o":296.23,"t":"2026-10-16T15:45:00Z","v":26112,"vw":296.233135},{"c":296.09,"h":296.12,"l":295.38,"n":680,"o":295.7,"t":"2026-10-16T16:00:00Z","v":23790,"vw":295.700069},{"c":295.86,"h":296.26,"l":295.785,"n":653,"o":296.09,"t":"2026-10-16T16:15:00Z","v":25017,"vw":296.040175},{"c":295.935,"h":296.225,"l":295.67,"n":573,"o":295.78,"t":"2026-10-16T16:30:00Z","v":29076,"vw":295.907391},{"c":295.66,"h":295.99,"l":295.285,"n":829,"o":295.99,"t":"2026-10-16T16:45:00Z","v":38570,"vw":295.623947},{"c":294.94,"h":295.72,"l":294.73,"n":702,"o":295.56,"t":"2026-10-16T17:00:00Z","v":36481,"vw":294.963226},{"c":294.86,"h":295,"l":294,"n":624,"o":294.83,"t":"2026-10-16T17:15:00Z","v":39182,"vw":294.382825},{"c":295.555,"h":295.75,"l":294.72,"n":805,"o":294.97,"t":"2026-10-16T17:30:00Z","v":56578,"vw":295.246946},{"c":294.6,"h":295.78,"l":294.6,"n":606,"o":295.76,"t":"2026-10-16T17:45:00Z","v":16421,"vw":295.148238},{"c":294.625,"h":294.72,"l":294.12,"n":656,"o":294.53,"t":"2026-10-16T18:00:00Z","v":25816,"vw":294.463101},{"c":294.47,"h":294.72,"l":294.08,"n":498,"o":294.59,"t":"2026-10-16T18:15:00Z","v":21343,"vw":294.367286},{"c":294.2,"h":294.57,"l":293.99,"n":499,"o":294.4,"t":"2026-10-16T18:30:00Z","v":21496,"vw":294.369656},{"c":293.83,"h":294.25,"l":293.42,"n":824,"o":294.2,"t":"2026-10-16T18:45:00Z","v":37938,"vw":293.713719},{"c":294.23,"h":294.24,"l":292.78,"n":937,"o":293.74,"t":"2026-10-16T19:00:00Z","v":47120,"vw":293.54124},{"c":294.39,"h":294.4599,"l":293.54,"n":860,"o":294.26,"t":"2026-10-16T19:15:00Z","v":59173,"vw":294.072787},{"c":292.94,"h":294.56,"l":292.885,"n":1381,"o":294.36,"t":"2026-10-16T19:30:00Z","v":57514,"vw":293.521567},{"c":293.14,"h":293.445,"l":292.83,"n":3395,"o":292.96,"t":"2026-10-16T19:45:00Z","v":156291,"vw":293.170725},{"c":293.17,"h":293.17,"l":293.17,"n":13,"o":293.17,"t":"2026-10-16T20:00:00Z","v":19568,"vw":293.17},{"c":293.17,"h":293.17,"l":293.17,"n":1,"o":293.17,"t":"2026-10-16T20:15:00Z","v":1147,"vw":293.17},{"c":293.45,"h":293.45,"l":293.45,"n":11,"o":293.45,"t":"2026-10-16T21:45:00Z","v":273,"vw":293.45},{"c":293.27,"h":293.27,"l":293.27,"n":21,"o":293.27,"t":"2026-10-16T22:45:00Z","v":611,"vw":293.27},{"c":298.15,"h":298.98,"l":298.15,"n":4,"o":298.98,"t":"2026-10-19T11:00:00Z","v":910,"vw":298.51683},{"c":298.8261,"h":299,"l":297.7101,"n":1127,"o":298.69,"t":"2026-10-19T13:30:00Z","v":109712,"vw":298.368088},{"c":297.7,"h":298.75,"l":297.54,"n":431,"o":298.45,"t":"2026-10-19T13:45:00Z","v":13169,"vw":298.295846},{"c":297.93,"h":297.93,"l":296.7,"n":813,"o":297.755,"t":"2026-10-19T14:00:00Z","v":57340,"vw":297.180509},{"c":297.87,"h":298.35,"l":297.74,"n":819,"o":297.96,"t":"2026-10-19T14:15:00Z","v":79590,"vw":298.033999},{"c":297.5284,"h":297.82,"l":297.085,"n":939,"o":297.74,"t":"2026-10-19T14:30:00Z","v":47609,"vw":297.420173},{"c":297.59,"h":298.06,"l":297.255,"n":597,"o":297.66,"t":"2026-10-19T14:45:00Z","v":18314,"vw":297.68667},{"c":297.96,"h":298.23,"l":297.5,"n":499,"o":297.66,"t":"2026-10-19T15:00:00Z","v":19858,"vw":297.856923},{"c":299.265,"h":299.265,"l":298.07,"n":682,"o":298.075,"t":"2026-10-19T15:15:00Z","v":30394,"vw":298.881523},{"c":299.35,"h":299.53,"l":298.93,"n":574,"o":299.18,"t":"2026-10-19T15:30:00Z","v":20389,"vw":299.197048},{"c":298.81,"h":299.325,"l":298.72,"n":635,"o":299.325,"t":"2026-10-19T15:45:00Z","v":50039,"vw":298.880132},{"c":298.38,"h":298.78,"l":298.09,"n":876,"o":298.78,"t":"2026-10-19T16:00:00Z","v":42661,"vw":298.313442},{"c":297.9599,"h":298.545,"l":297.79,"n":472,"o":298.385,"t":"2026-10-19T16:15:00Z","v":32534,"vw":298.071092},{"c":297.824,"h":297.93,"l":297.59,"n":575,"o":297.92,"t":"2026-10-19T16:30:00Z","v":14229,"vw":297.777275},{"c":296.91,"h":297.835,"l":296.875,"n":375,"o":297.835,"t":"2026-10-19T16:45:00Z","v":9344,"vw":297.220419},{"c":296.98,"h":297.1899,"l":296.74,"n":494,"o":296.87,"t":"2026-10-19T17:00:00Z","v":24252,"vw":297.009488},{"c":296.68,"h":297.16,"l":296.6,"n":512,"o":296.95,"t":"2026-10-19T17:15:00Z","v":20164,"vw":296.766553},{"c":296.35,"h":296.73,"l":296.2,"n":579,"o":296.67,"t":"2026-10-19T17:30:00Z","v":22383,"vw":296.465961},{"c":296.4892,"h":296.4892,"l":295.8401,"n":843,"o":296.17,"t":"2026-10-19T17:45:00Z","v":29033,"vw":296.141848},{"c":296.28,"h":296.52,"l":296.12,"n":547,"o":296.5,"t":"2026-10-19T18:00:00Z","v":15265,"vw":296.311186},{"c":295.74,"h":296.44,"l":295.585,"n":454,"o":296.29,"t":"2026-10-19T18:15:00Z","v":10657,"vw":295.950864},{"c":296.05,"h":296.08,"l":295.42,"n":607,"o":295.72,"t":"2026-10-19T18:30:00Z","v":29261,"vw":295.823499},{"c":296.01,"h":296.275,"l":295.845,"n":744,"o":296.09,"t":"2026-10-19T18:45:00Z","v":25238,"vw":296.031075},{"c":296.08,"h":296.45,"l":295.97,"n":810,"o":296.1,"t":"2026-10-19T19:00:00Z","v":36270,"vw":296.232011},{"c":296.57,"h":296.95,"l":296.06,"n":892,"o":296.06,"t":"2026-10-19T19:15:00Z","v":41149,"vw":296.474476},{"c":296.92,"h":297.13,"l":296.5,"n":976,"o":296.54,"t":"2026-10-19T19:30:00Z","v":33337,"vw":296.822055},{"c":295.69,"h":296.85,"l":295.55,"n":2001,"o":296.81,"t":"2026-10-19T19:45:00Z","v":76237,"vw":295.888466},{"c":295.71,"h":295.71,"l":295.71,"n":11,"o":295.71,"t":"2026-10-19T20:00:00Z","v":17562,"vw":295.71},{"c":295.341,"h":295.341,"l":295.341,"n":1,"o":295.341,"t":"2026-10-19T22:15:00Z","v":105,"vw":295.341},{"c":292.195,"h":294.0484,"l":291.8,"n":710,"o":293.43,"t":"2026-10-20T13:30:00Z","v":40227,"vw":293.232181},{"c":294.52,"h":294.52,"l":291.825,"n":811,"o":291.87,"t":"2026-10-20T13:45:00Z","v":50425,"vw":292.746315},{"c":295.715,"h":296.09,"l":294.57,"n":695,"o":294.82,"t":"2026-10-20T14:00:00Z","v":34253,"vw":295.336042},{"c":297.5,"h":297.6017,"l":295.9,"n":881,"o":295.99,"t":"2026-10-20T14:15:00Z","v":41102,"vw":296.231468},{"c":297.17,"h":298,"l":296.6501,"n":794,"o":297.65,"t":"2026-10-20T14:30:00Z","v":41844,"vw":297.302333},{"c":297.6,"h":297.755,"l":297.16,"n":468,"o":297.35,"t":"2026-10-20T14:45:00Z","v":13547,"vw":297.463962},{"c":295.55,"h":297.75,"l":295.55,"n":797,"o":297.52,"t":"2026-10-20T15:00:00Z","v":74284,"vw":297.425944},{"c":296.27,"h":296.705,"l":295.89,"n":443,"o":295.89,"t":"2026-10-20T15:15:00Z","v":15178,"vw":296.346586},{"c":296.33,"h":296.42,"l":295.575,"n":387,"o":296.375,"t":"2026-10-20T15:30:00Z","v":10506,"vw":296.042924},{"c":296.71,"h":296.71,"l":295.845,"n":411,"o":295.86,"t":"2026-10-20T15:45:00Z","v":8590,"vw":296.220054},{"c":296.51,"h":296.86,"l":296.395,"n":410,"o":296.73,"t":"2026-10-20T16:00:00Z","v":10846,"vw":296.641397},{"c":296.585,"h":296.68,"l":295.95,"n":558,"o":296.47,"t":"2026-10-20T16:15:00Z","v":26612,"vw":296.373501},{"c":296.51,"h":296.95,"l":296.36,"n":710,"o":296.62,"t":"2026-10-20T16:30:00Z","v":25189,"vw":296.720301},{"c":296.03,"h":296.64,"l":295.93,"n":308,"o":296.554,"t":"2026-10-20T16:45:00Z","v":7661,"vw":296.274739},{"c":296.08,"h":296.23,"l":295.82,"n":680,"o":296.08,"t":"2026-10-20T17:00:00Z","v":33765,"vw":295.955681},{"c":296.49,"h":296.5,"l":296.07,"n":463,"o":296.26,"t":"2026-10-20T17:15:00Z","v":20916,"vw":296.391888},{"c":296.45,"h":296.61,"l":296.3227,"n":419,"o":296.54,"t":"2026-10-20T17:30:00Z","v":10809,"vw":296.520695},{"c":296.79,"h":296.89,"l":296.42,"n":346,"o":296.46,"t":"2026-10-20T17:45:00Z","v":6066,"vw":296.721054},{"c":296.72,"h":296.88,"l":296.5845,"n":343,"o":296.83,"t":"2026-10-20T18:00:00Z","v":8086,"vw":296.750471},{"c":296.67,"h":296.9291,"l":296.43,"n":787,"o":296.82,"t":"2026-10-20T18:15:00Z","v":32978,"vw":296.765169},{"c":295.87,"h":296.66,"l":295.87,"n":467,"o":296.66,"t":"2026-10-20T18:30:00Z","v":24267,"vw":296.34221},{"c":296.445,"h":296.55,"l":295.93,"n":496,"o":295.9499,"t":"2026-10-20T18:45:00Z","v":13206,"vw":296.290363},{"c":296.4797,"h":296.65,"l":296.4797,"n":410,"o":296.54,"t":"2026-10-20T19:00:00Z","v":9241,"vw":296.562981},{"c":296.03,"h":296.525,"l":295.95,"n":620,"o":296.455,"t":"2026-10-20T19:15:00Z","v":24462,"vw":296.252259},{"c":296.325,"h":296.52,"l":295.945,"n":1121,"o":296.055,"t":"2026-10-20T19:30:00Z","v":60795,"vw":296.320336},{"c":295.91,"h":296.43,"l":295.73,"n":1857,"o":296.3,"t":"2026-10-20T19:45:00Z","v":77920,"vw":296.133076},{"c":295.84,"h":295.84,"l":295.84,"n":10,"o":295.84,"t":"2026-10-20T20:00:00Z","v":5839,"vw":295.84},{"c":300.892,"h":300.892,"l":300.892,"n":1,"o":300.892,"t":"2026-10-20T21:30:00Z","v":200,"vw":300.892},{"c":298.48,"h":298.48,"l":298.48,"n":2,"o":298.48,"t":"2026-10-20T22:00:00Z","v":105,"vw":298.48},{"c":299.4,"h":299.4,"l":299.4,"n":4,"o":299.4,"t":"2026-10-20T22:30:00Z","v":299,"vw":299.4},{"c":300.42,"h":300.42,"l":300.42,"n":1,"o":300.42,"t":"2026-10-21T12:15:00Z","v":160,"vw":300.42},{"c":297.15,"h":300.35,"l":296.71,"n":1680,"o":299.33,"t":"2026-10-21T13:30:00Z","v":167583,"vw":297.85259},{"c":297.875,"h":298.38,"l":297.14,"n":1250,"o":297.2,"t":"2026-10-21T13:45:00Z","v":63717,"vw":297.747662},{"c":297.74,"h":298.705,"l":297.51,"n":1187,"o":297.83,"t":"2026-10-21T14:00:00Z","v":67373,"vw":297.84611},{"c":298.67,"h":298.8,"l":297.54,"n":2037,"o":297.76,"t":"2026-10-21T14:15:00Z","v":160971,"vw":298.102415},{"c":298.65,"h":299.26,"l":298.44,"n":1107,"o":298.7141,"t":"2026-10-21T14:30:00Z","v":56802,"vw":298.797152},{"c":298.5,"h":299.23,"l":298.495,"n":965,"o":298.66,"t":"2026-10-21T14:45:00Z","v":78865,"vw":298.70143},{"c":298.84,"h":298.91,"l":298.27,"n":1381,"o":298.58,"t":"2026-10-21T15:00:00Z","v":89848,"vw":298.657117},{"c":298.5,"h":298.94,"l":298.32,"n":805,"o":298.83,"t":"2026-10-21T15:15:00Z","v":46521,"vw":298.562083},{"c":299.25,"h":299.25,"l":298.445,"n":897,"o":298.56,"t":"2026-10-21T15:30:00Z","v":41091,"vw":298.900115},{"c":299.4901,"h":299.66,"l":299.27,"n":714,"o":299.27,"t":"2026-10-21T15:45:00Z","v":29278,"vw":299.510796},{"c":299.41,"h":299.47,"l":299.2,"n":602,"o":299.41,"t":"2026-10-21T16:00:00Z","v":36438,"vw":299.3526},{"c":299.13,"h":299.48,"l":299.01,"n":569,"o":299.43,"t":"2026-10-21T16:15:00Z","v":31748,"vw":299.303845},{"c":299.51,"h":300.05,"l":298.98,"n":1430,"o":299.17,"t":"2026-10-21T16:30:00Z","v":84427,"vw":299.32887},{"c":299.76,"h":299.97,"l":299.25,"n":830,"o":299.53,"t":"2026-10-21T16:45:00Z","v":47500,"vw":299.6566},{"c":300.2599,"h":300.2599,"l":299.7,"n":579,"o":299.76,"t":"2026-10-21T17:00:00Z","v":21835,"vw":299.962234},{"c":300.41,"h":300.6199,"l":300.255,"n":903,"o":300.255,"t":"2026-10-21T17:15:00Z","v":28451,"vw":300.422115},{"c":300.22,"h":300.43,"l":300.04,"n":494,"o":300.42,"t":"2026-10-21T17:30:00Z","v":22118,"vw":300.231438},{"c":300.02,"h":300.14,"l":299.98,"n":98,"o":300.14,"t":"2026-10-21T17:45:00Z","v":4032,"vw":300.046903}],"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":1.0197251015320394,"strike":330.8177204814099,"iv":0.9779821005663492,"gamma":0.008295391046008072,"theta":-0.9373240213735587,"vega":0.039766178394737714,"rho":0.001655617993838658,"breakevenPct":10.62354421540217},{"delta":0.15,"premium":0.5851724137931035,"strike":308.2413793103448,"iv":0.3453186206896552,"gamma":0.030649655172413793,"theta":-0.44891034482758624,"vega":0.05168344827586207,"rho":0.0026004091587144115,"breakevenPct":2.95247915596157},{"delta":0.2,"premium":0.8054024255788315,"strike":306.35887541345096,"iv":0.32526130099228223,"gamma":0.038312238147739805,"theta":-0.5046558985667035,"vega":0.0613683572216097,"rho":0.0034335480284142274,"breakevenPct":2.398332446254545},{"delta":0.25,"premium":1.0544430794430795,"strike":304.9856674856675,"iv":0.32201777231777234,"gamma":0.04444586404586405,"theta":-0.5757822276822276,"vega":0.07057682227682227,"rho":0.004265320583971213,"breakevenPct":2.0235725456247455},{"delta":0.3,"premium":1.3718058968058968,"strike":303.9619164619165,"iv":0.3232872235872236,"gamma":0.047721867321867326,"theta":-0.6245127764127764,"vega":0.07606412776412776,"rho":0.005088964926298965,"breakevenPct":1.7880862615335977},{"delta":0.35,"premium":1.689168714168714,"strike":302.9381654381654,"iv":0.32455667485667483,"gamma":0.0509978705978706,"theta":-0.6732433251433252,"vega":0.08155143325143324,"rho":0.0059126092686267165,"breakevenPct":1.5525999774424502},{"delta":0.4,"premium":2.067909896602659,"strike":301.9719350073855,"iv":0.326958788774003,"gamma":0.05269571639586411,"theta":-0.7070481536189069,"vega":0.08489276218611522,"rho":0.006731661856310234,"breakevenPct":1.3567506430603564},{"delta":0.45,"premium":2.4925775480059085,"strike":301.0487444608567,"iv":0.33020841949778434,"gamma":0.053212703101920236,"theta":-0.7296847858197932,"vega":0.08662836041358936,"rho":0.00754727865555366,"breakevenPct":1.1905597255934293},{"delta":0.5,"premium":2.917245199409158,"strike":300.1255539143279,"iv":0.3334580502215657,"gamma":0.053729689807976364,"theta":-0.7523214180206794,"vega":0.08836395864106351,"rho":0.008362895454797086,"breakevenPct":1.0243688081265023},{"delta":0.55,"premium":3.493332022029898,"strike":299.15027537372146,"iv":0.33862446892210857,"gamma":0.05206656176239182,"theta":-0.7523070023603462,"vega":0.08686656176239181,"rho":0.00917299936084834,"breakevenPct":0.8912915944098957},{"delta":0.6,"premium":4.09325334382376,"strike":298.16679779701025,"iv":0.3440926042486231,"gamma":0.05006026750590087,"theta":-0.7487271439811172,"vega":0.08486026750590087,"rho":0.0099822354966749,"breakevenPct":0.7634267229502842},{"delta":0.65,"premium":4.769832402234637,"strike":297.1252327746741,"iv":0.3497188081936685,"gamma":0.04745577281191806,"theta":-0.7349820297951583,"vega":0.08174608938547487,"rho":0.010788539542970719,"breakevenPct":0.6417525675596648},{"delta":0.7,"premium":5.607821229050279,"strike":295.9613594040968,"iv":0.3556778398510242,"gamma":0.04359171322160149,"theta":-0.6998330540037244,"vega":0.07629916201117319,"rho":0.011588669810689381,"breakevenPct":0.5331135224012712},{"delta":0.75,"premium":6.440954095409541,"strike":294.8042304230423,"iv":0.35836039603960396,"gamma":0.03968739873987398,"theta":-0.6536270927092708,"vega":0.07018685868586859,"rho":0.012390838754414192,"breakevenPct":0.4251040165522651},{"delta":0.8,"premium":7.251035103510351,"strike":293.6791179117912,"iv":0.3454891089108911,"gamma":0.035591989198919885,"theta":-0.5549322232223222,"vega":0.06091593159315931,"rho":0.013202685550903811,"breakevenPct":0.3200830134018468},{"delta":0.85,"premium":8.06111611161116,"strike":292.55400540054006,"iv":0.33261782178217825,"gamma":0.031496579657965804,"theta":-0.45623735373537366,"vega":0.051645004500450065,"rho":0.014014532347393428,"breakevenPct":0.2150620102514287},{"delta":0.9,"premium":9.22821670428894,"strike":291.1568848758465,"iv":0.3127128668171557,"gamma":0.02410090293453724,"theta":-0.32836320541760716,"vega":0.03771512415349887,"rho":0.014824170390755793,"breakevenPct":0.13838103148162054}],"put":[{"delta":0.1,"premium":1.1,"strike":273.26556265053614,"iv":0.9925373042470723,"gamma":0.007801150627123294,"theta":-0.9410441011843189,"vega":0.03984072843959914,"rho":-0.0017898262823382676,"breakevenPct":9.269072690423679},{"delta":0.15,"premium":0.6771266540642722,"strike":291.2712665406427,"iv":0.3878228733459357,"gamma":0.027020604914933837,"theta":-0.49190264650283555,"vega":0.051403780718336484,"rho":-0.0027349275717347948,"breakevenPct":3.1255992644003023},{"delta":0.2,"premium":0.9366906474820145,"strike":293.21942446043164,"iv":0.3709589928057554,"gamma":0.03374748201438849,"theta":-0.5640395683453238,"vega":0.0615726618705036,"rho":-0.0036125714538488155,"breakevenPct":2.5626783301831475},{"delta":0.25,"premium":1.221462829736211,"strike":294.7182254196643,"iv":0.36316522781774585,"gamma":0.03926306954436451,"theta":-0.6297470023980816,"vega":0.07026570743405276,"rho":-0.0044857274485339965,"breakevenPct":2.1579615995172685},{"delta":0.3,"premium":1.4969681908548707,"strike":296.0089463220676,"iv":0.34926978131212727,"gamma":0.0445779324055666,"theta":-0.6555391650099404,"vega":0.07642007952286282,"rho":-0.005353317248153548,"breakevenPct":1.8195225751866138},{"delta":0.35,"premium":1.770328031809145,"strike":297.2514910536779,"iv":0.3339616302186879,"gamma":0.04984632206759443,"theta":-0.67208986083499,"vega":0.08198667992047713,"rho":-0.006219618322807165,"breakevenPct":1.4964286355739664},{"delta":0.4,"premium":2.109857571214393,"strike":298.2496251874063,"iv":0.3261923538230885,"gamma":0.05272908545727137,"theta":-0.6773190404797601,"vega":0.08474917541229385,"rho":-0.007084045931661452,"breakevenPct":1.2768718151175475},{"delta":0.45,"premium":2.465929535232384,"strike":299.1866566716642,"iv":0.32030779610194904,"gamma":0.05501544227886057,"theta":-0.6797178410794602,"vega":0.08681064467766117,"rho":-0.007948005174065905,"breakevenPct":1.0831992744501862},{"delta":0.5,"premium":2.8387289325842695,"strike":300.11587078651684,"iv":0.31488483146067414,"gamma":0.056902668539325844,"theta":-0.6790376404494382,"vega":0.08835898876404494,"rho":-0.008812428730012263,"breakevenPct":0.8977091529377671},{"delta":0.55,"premium":3.3215238764044948,"strike":300.9936797752809,"iv":0.31249719101123596,"gamma":0.05616530898876405,"theta":-0.6581106741573033,"vega":0.08653314606741573,"rho":-0.009679905499249334,"breakevenPct":0.7660246361714836},{"delta":0.6,"premium":3.8043188202247187,"strike":301.87148876404495,"iv":0.31010955056179773,"gamma":0.05542794943820225,"theta":-0.6371837078651685,"vega":0.08470730337078652,"rho":-0.010547382268486402,"breakevenPct":0.6343401194052005},{"delta":0.65,"premium":4.345977917981073,"strike":302.77996845425866,"iv":0.30807523659305996,"gamma":0.053858517350157724,"theta":-0.6084143533123029,"vega":0.08174258675078865,"rho":-0.011418758895813659,"breakevenPct":0.5120543600101349},{"delta":0.7,"premium":5.036041009463722,"strike":303.7657728706625,"iv":0.30693170347003157,"gamma":0.05019132492113565,"theta":-0.5598733438485805,"vega":0.07590662460567824,"rho":-0.012299967559734483,"breakevenPct":0.41346405933968944},{"delta":0.75,"premium":5.726104100946373,"strike":304.75157728706625,"iv":0.3057881703470032,"gamma":0.04652413249211356,"theta":-0.5113323343848579,"vega":0.07007066246056781,"rho":-0.013181176223655307,"breakevenPct":0.3148737586692437},{"delta":0.8,"premium":8.184508816120912,"strike":307.3551637279597,"iv":0.36569798488665,"gamma":0.035943828715365216,"theta":-0.5242060453400504,"vega":0.06153450881612089,"rho":-0.014162451221381694,"breakevenPct":0.26647501022143016},{"delta":0.85,"premium":11.423758865248228,"strike":310.709219858156,"iv":0.44408014184397165,"gamma":0.023766666666666665,"theta":-0.5409248226950355,"vega":0.05158581560283688,"rho":-0.015190295760529856,"breakevenPct":0.22820248927966988},{"delta":0.9,"premium":16.009554140127403,"strike":315.5095541401274,"iv":0.5212133757961787,"gamma":0.015251592356687885,"theta":-0.4757904458598727,"vega":0.03893121019108279,"rho":-0.016307307741126615,"breakevenPct":0.15668233490016575}]},"raw":{"call":[{"delta":0.1,"premium":1.0197251015320394,"strike":330.8177204814099,"iv":0.9779821005663492,"gamma":0.008295391046008072,"theta":-0.9373240213735587,"vega":0.039766178394737714,"rho":0.001655617993838658,"breakevenPct":10.62354421540217},{"delta":0.15,"premium":0.5851724137931035,"strike":308.2413793103448,"iv":0.3453186206896552,"gamma":0.030649655172413793,"theta":-0.44891034482758624,"vega":0.05168344827586207,"rho":0.0026004091587144115,"breakevenPct":2.95247915596157},{"delta":0.2,"premium":0.8054024255788315,"strike":306.35887541345096,"iv":0.32526130099228223,"gamma":0.038312238147739805,"theta":-0.5046558985667035,"vega":0.0613683572216097,"rho":0.0034335480284142274,"breakevenPct":2.398332446254545},{"delta":0.25,"premium":1.0544430794430795,"strike":304.9856674856675,"iv":0.32201777231777234,"gamma":0.04444586404586405,"theta":-0.5757822276822276,"vega":0.07057682227682227,"rho":0.004265320583971213,"breakevenPct":2.0235725456247455},{"delta":0.3,"premium":1.3718058968058968,"strike":303.9619164619165,"iv":0.3232872235872236,"gamma":0.047721867321867326,"theta":-0.6245127764127764,"vega":0.07606412776412776,"rho":0.005088964926298965,"breakevenPct":1.7880862615335977},{"delta":0.35,"premium":1.689168714168714,"strike":302.9381654381654,"iv":0.32455667485667483,"gamma":0.0509978705978706,"theta":-0.6732433251433252,"vega":0.08155143325143324,"rho":0.0059126092686267165,"breakevenPct":1.5525999774424502},{"delta":0.4,"premium":2.067909896602659,"strike":301.9719350073855,"iv":0.326958788774003,"gamma":0.05269571639586411,"theta":-0.7070481536189069,"vega":0.08489276218611522,"rho":0.006731661856310234,"breakevenPct":1.3567506430603564},{"delta":0.45,"premium":2.4925775480059085,"strike":301.0487444608567,"iv":0.33020841949778434,"gamma":0.053212703101920236,"theta":-0.7296847858197932,"vega":0.08662836041358936,"rho":0.00754727865555366,"breakevenPct":1.1905597255934293},{"delta":0.5,"premium":2.917245199409158,"strike":300.1255539143279,"iv":0.3334580502215657,"gamma":0.053729689807976364,"theta":-0.7523214180206794,"vega":0.08836395864106351,"rho":0.008362895454797086,"breakevenPct":1.0243688081265023},{"delta":0.55,"premium":3.493332022029898,"strike":299.15027537372146,"iv":0.33862446892210857,"gamma":0.05206656176239182,"theta":-0.7523070023603462,"vega":0.08686656176239181,"rho":0.00917299936084834,"breakevenPct":0.8912915944098957},{"delta":0.6,"premium":4.09325334382376,"strike":298.16679779701025,"iv":0.3440926042486231,"gamma":0.05006026750590087,"theta":-0.7487271439811172,"vega":0.08486026750590087,"rho":0.0099822354966749,"breakevenPct":0.7634267229502842},{"delta":0.65,"premium":4.769832402234637,"strike":297.1252327746741,"iv":0.3497188081936685,"gamma":0.04745577281191806,"theta":-0.7349820297951583,"vega":0.08174608938547487,"rho":0.010788539542970719,"breakevenPct":0.6417525675596648},{"delta":0.7,"premium":5.607821229050279,"strike":295.9613594040968,"iv":0.3556778398510242,"gamma":0.04359171322160149,"theta":-0.6998330540037244,"vega":0.07629916201117319,"rho":0.011588669810689381,"breakevenPct":0.5331135224012712},{"delta":0.75,"premium":6.440954095409541,"strike":294.8042304230423,"iv":0.35836039603960396,"gamma":0.03968739873987398,"theta":-0.6536270927092708,"vega":0.07018685868586859,"rho":0.012390838754414192,"breakevenPct":0.4251040165522651},{"delta":0.8,"premium":7.251035103510351,"strike":293.6791179117912,"iv":0.3454891089108911,"gamma":0.035591989198919885,"theta":-0.5549322232223222,"vega":0.06091593159315931,"rho":0.013202685550903811,"breakevenPct":0.3200830134018468},{"delta":0.85,"premium":8.06111611161116,"strike":292.55400540054006,"iv":0.33261782178217825,"gamma":0.031496579657965804,"theta":-0.45623735373537366,"vega":0.051645004500450065,"rho":0.014014532347393428,"breakevenPct":0.2150620102514287},{"delta":0.9,"premium":9.22821670428894,"strike":291.1568848758465,"iv":0.3127128668171557,"gamma":0.02410090293453724,"theta":-0.32836320541760716,"vega":0.03771512415349887,"rho":0.014824170390755793,"breakevenPct":0.13838103148162054}],"put":[{"delta":0.1,"premium":1.1,"strike":273.26556265053614,"iv":0.9925373042470723,"gamma":0.007801150627123294,"theta":-0.9410441011843189,"vega":0.03984072843959914,"rho":-0.0017898262823382676,"breakevenPct":9.269072690423679},{"delta":0.15,"premium":0.6771266540642722,"strike":291.2712665406427,"iv":0.3878228733459357,"gamma":0.027020604914933837,"theta":-0.49190264650283555,"vega":0.051403780718336484,"rho":-0.0027349275717347948,"breakevenPct":3.1255992644003023},{"delta":0.2,"premium":0.9366906474820145,"strike":293.21942446043164,"iv":0.3709589928057554,"gamma":0.03374748201438849,"theta":-0.5640395683453238,"vega":0.0615726618705036,"rho":-0.0036125714538488155,"breakevenPct":2.5626783301831475},{"delta":0.25,"premium":1.221462829736211,"strike":294.7182254196643,"iv":0.36316522781774585,"gamma":0.03926306954436451,"theta":-0.6297470023980816,"vega":0.07026570743405276,"rho":-0.0044857274485339965,"breakevenPct":2.1579615995172685},{"delta":0.3,"premium":1.4969681908548707,"strike":296.0089463220676,"iv":0.34926978131212727,"gamma":0.0445779324055666,"theta":-0.6555391650099404,"vega":0.07642007952286282,"rho":-0.005353317248153548,"breakevenPct":1.8195225751866138},{"delta":0.35,"premium":1.770328031809145,"strike":297.2514910536779,"iv":0.3339616302186879,"gamma":0.04984632206759443,"theta":-0.67208986083499,"vega":0.08198667992047713,"rho":-0.006219618322807165,"breakevenPct":1.4964286355739664},{"delta":0.4,"premium":2.109857571214393,"strike":298.2496251874063,"iv":0.3261923538230885,"gamma":0.05272908545727137,"theta":-0.6773190404797601,"vega":0.08474917541229385,"rho":-0.007084045931661452,"breakevenPct":1.2768718151175475},{"delta":0.45,"premium":2.465929535232384,"strike":299.1866566716642,"iv":0.32030779610194904,"gamma":0.05501544227886057,"theta":-0.6797178410794602,"vega":0.08681064467766117,"rho":-0.007948005174065905,"breakevenPct":1.0831992744501862},{"delta":0.5,"premium":2.8387289325842695,"strike":300.11587078651684,"iv":0.31488483146067414,"gamma":0.056902668539325844,"theta":-0.6790376404494382,"vega":0.08835898876404494,"rho":-0.008812428730012263,"breakevenPct":0.8977091529377671},{"delta":0.55,"premium":3.3215238764044948,"strike":300.9936797752809,"iv":0.31249719101123596,"gamma":0.05616530898876405,"theta":-0.6581106741573033,"vega":0.08653314606741573,"rho":-0.009679905499249334,"breakevenPct":0.7660246361714836},{"delta":0.6,"premium":3.8043188202247187,"strike":301.87148876404495,"iv":0.31010955056179773,"gamma":0.05542794943820225,"theta":-0.6371837078651685,"vega":0.08470730337078652,"rho":-0.010547382268486402,"breakevenPct":0.6343401194052005},{"delta":0.65,"premium":4.345977917981073,"strike":302.77996845425866,"iv":0.30807523659305996,"gamma":0.053858517350157724,"theta":-0.6084143533123029,"vega":0.08174258675078865,"rho":-0.011418758895813659,"breakevenPct":0.5120543600101349},{"delta":0.7,"premium":5.036041009463722,"strike":303.7657728706625,"iv":0.30693170347003157,"gamma":0.05019132492113565,"theta":-0.5598733438485805,"vega":0.07590662460567824,"rho":-0.012299967559734483,"breakevenPct":0.41346405933968944},{"delta":0.75,"premium":5.726104100946373,"strike":304.75157728706625,"iv":0.3057881703470032,"gamma":0.04652413249211356,"theta":-0.5113323343848579,"vega":0.07007066246056781,"rho":-0.013181176223655307,"breakevenPct":0.3148737586692437},{"delta":0.8,"premium":8.184508816120912,"strike":307.3551637279597,"iv":0.36569798488665,"gamma":0.035943828715365216,"theta":-0.5242060453400504,"vega":0.06153450881612089,"rho":-0.014162451221381694,"breakevenPct":0.26647501022143016},{"delta":0.85,"premium":11.423758865248228,"strike":310.709219858156,"iv":0.44408014184397165,"gamma":0.023766666666666665,"theta":-0.5409248226950355,"vega":0.05158581560283688,"rho":-0.015190295760529856,"breakevenPct":0.22820248927966988},{"delta":0.9,"premium":16.009554140127403,"strike":315.5095541401274,"iv":0.5212133757961787,"gamma":0.015251592356687885,"theta":-0.4757904458598727,"vega":0.03893121019108279,"rho":-0.016307307741126615,"breakevenPct":0.15668233490016575}]}},"errors":["fundamentals:provider_http_429"],"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"}}