{"symbol":"RTH","url":"https://intraalpha.com/companies/RTH","capturedAt":"2026-10-22T22:05:47.728Z","state":"ready","quote":{"symbol":"RTH","last_price":272.5664,"prev_close":270.2409,"regular_close":272.5664,"change":2.3255,"change_pct":0.8605,"regular_change":2.3255,"regular_change_pct":0.8605,"extended_change":0,"extended_change_pct":0,"bid":270.5,"ask":274.96,"bid_size":1080,"ask_size":1080,"volume":2589,"vwap":271.107046,"open":269.35,"high":272.5664,"low":269.35,"close":272.5664,"trade_count":205,"last_trade_at":"2026-10-22T20:00:00.26738373Z","last_quote_at":"2026-10-22T20:01:20.610391575Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:46.149574762-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":233000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.09,"dividend_yield":0.0075,"inception_date":"2011-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:47.372686+00:00"},"optionObservedAt":"2026-10-22T19:55:05.335Z","bars":[{"c":268,"h":268,"l":265.89,"n":14,"o":265.89,"t":"2026-10-15T13:30:00Z","v":503,"vw":266.47922},{"c":267.16,"h":267.16,"l":267.16,"n":4,"o":267.16,"t":"2026-10-15T13:35:00Z","v":219,"vw":267.16},{"c":266.38,"h":266.38,"l":266.38,"n":5,"o":266.38,"t":"2026-10-15T13:45:00Z","v":220,"vw":266.38},{"c":267.4841,"h":267.4841,"l":267.4841,"n":1,"o":267.4841,"t":"2026-10-15T14:45:00Z","v":224,"vw":267.4841},{"c":267.36,"h":267.36,"l":267.36,"n":2,"o":267.36,"t":"2026-10-15T14:55:00Z","v":45,"vw":267.36},{"c":267.84,"h":267.84,"l":267.63,"n":11,"o":267.63,"t":"2026-10-15T15:00:00Z","v":344,"vw":267.77},{"c":267.95,"h":268.05,"l":267.86,"n":12,"o":267.86,"t":"2026-10-15T15:05:00Z","v":311,"vw":267.958461},{"c":268.19,"h":268.19,"l":268.07,"n":19,"o":268.07,"t":"2026-10-15T15:10:00Z","v":287,"vw":268.15},{"c":267.05,"h":267.05,"l":267.05,"n":4,"o":267.05,"t":"2026-10-15T16:15:00Z","v":112,"vw":267.05},{"c":267.41,"h":267.41,"l":267.41,"n":5,"o":267.41,"t":"2026-10-15T16:25:00Z","v":102,"vw":267.41},{"c":267.38,"h":267.38,"l":267.38,"n":2,"o":267.38,"t":"2026-10-15T16:30:00Z","v":80,"vw":267.38},{"c":267.1399,"h":267.1399,"l":267.1399,"n":1,"o":267.1399,"t":"2026-10-15T17:05:00Z","v":271,"vw":267.1399},{"c":267.22,"h":267.22,"l":267.22,"n":1,"o":267.22,"t":"2026-10-15T17:40:00Z","v":176,"vw":267.22},{"c":267.469795,"h":267.469795,"l":267.469795,"n":1,"o":267.469795,"t":"2026-10-15T18:15:00Z","v":66,"vw":267.469795},{"c":267.29,"h":267.29,"l":267.29,"n":1,"o":267.29,"t":"2026-10-15T18:50:00Z","v":281,"vw":267.29},{"c":267.33,"h":267.33,"l":267.32,"n":3,"o":267.32,"t":"2026-10-15T19:00:00Z","v":307,"vw":267.326515},{"c":267.95,"h":267.95,"l":267.95,"n":4,"o":267.95,"t":"2026-10-16T13:30:00Z","v":88,"vw":267.95},{"c":269.25,"h":269.25,"l":269.25,"n":2,"o":269.25,"t":"2026-10-16T13:35:00Z","v":100,"vw":269.25},{"c":269.5174,"h":269.5174,"l":269.5174,"n":2,"o":269.5174,"t":"2026-10-16T13:50:00Z","v":176,"vw":269.5174},{"c":269.8,"h":269.8,"l":269.52,"n":8,"o":269.52,"t":"2026-10-16T13:55:00Z","v":200,"vw":269.6},{"c":269.04,"h":269.04,"l":268.975,"n":4,"o":268.975,"t":"2026-10-16T14:10:00Z","v":220,"vw":269.028073},{"c":268.61,"h":268.61,"l":268.61,"n":1,"o":268.61,"t":"2026-10-16T14:15:00Z","v":40,"vw":268.61},{"c":268.5,"h":268.5,"l":268.5,"n":1,"o":268.5,"t":"2026-10-16T14:20:00Z","v":134,"vw":268.5},{"c":268.83,"h":268.83,"l":268.775,"n":2,"o":268.775,"t":"2026-10-16T14:25:00Z","v":319,"vw":268.781897},{"c":269.06,"h":269.06,"l":269.06,"n":4,"o":269.06,"t":"2026-10-16T15:25:00Z","v":51,"vw":269.06},{"c":269.3299,"h":269.33,"l":269.3299,"n":2,"o":269.33,"t":"2026-10-16T15:35:00Z","v":80,"vw":269.32995},{"c":268.02,"h":268.02,"l":268.02,"n":2,"o":268.02,"t":"2026-10-16T16:00:00Z","v":296,"vw":268.02},{"c":268.29,"h":268.29,"l":268.29,"n":2,"o":268.29,"t":"2026-10-16T16:20:00Z","v":401,"vw":268.29},{"c":268.2077,"h":268.2077,"l":268.2077,"n":3,"o":268.2077,"t":"2026-10-16T16:25:00Z","v":117,"vw":268.2077},{"c":267.09,"h":267.09,"l":267.09,"n":2,"o":267.09,"t":"2026-10-16T17:30:00Z","v":42,"vw":267.09},{"c":266.76,"h":266.76,"l":266.76,"n":2,"o":266.76,"t":"2026-10-16T18:05:00Z","v":715,"vw":266.76},{"c":267.03,"h":267.03,"l":267.03,"n":1,"o":267.03,"t":"2026-10-16T18:10:00Z","v":40,"vw":267.03},{"c":266.865,"h":266.865,"l":266.865,"n":1,"o":266.865,"t":"2026-10-16T18:20:00Z","v":40,"vw":266.865},{"c":266.91,"h":266.91,"l":266.91,"n":2,"o":266.91,"t":"2026-10-16T18:25:00Z","v":80,"vw":266.91},{"c":266.81,"h":266.81,"l":266.81,"n":3,"o":266.81,"t":"2026-10-16T19:40:00Z","v":87,"vw":266.81},{"c":266.93,"h":266.93,"l":266.93,"n":6,"o":266.93,"t":"2026-10-16T19:45:00Z","v":145,"vw":266.93},{"c":267.35,"h":267.35,"l":267.35,"n":11,"o":267.35,"t":"2026-10-19T13:30:00Z","v":109,"vw":267.35},{"c":268.541,"h":268.541,"l":268.541,"n":4,"o":268.541,"t":"2026-10-19T14:30:00Z","v":78,"vw":268.541},{"c":268.98,"h":268.98,"l":268.98,"n":2,"o":268.98,"t":"2026-10-19T15:05:00Z","v":159,"vw":268.98},{"c":269.24,"h":269.24,"l":269.165,"n":9,"o":269.165,"t":"2026-10-19T15:15:00Z","v":207,"vw":269.2025},{"c":269.365,"h":269.365,"l":269.365,"n":3,"o":269.365,"t":"2026-10-19T15:35:00Z","v":83,"vw":269.365},{"c":269.1603,"h":269.1603,"l":269.1603,"n":1,"o":269.1603,"t":"2026-10-19T15:40:00Z","v":40,"vw":269.1603},{"c":269.02,"h":269.02,"l":269.02,"n":1,"o":269.02,"t":"2026-10-19T16:10:00Z","v":40,"vw":269.02},{"c":269.28,"h":269.28,"l":269.28,"n":1,"o":269.28,"t":"2026-10-19T17:20:00Z","v":120,"vw":269.28},{"c":269.41,"h":269.41,"l":269.41,"n":1,"o":269.41,"t":"2026-10-19T17:25:00Z","v":98,"vw":269.41},{"c":269.34,"h":269.34,"l":269.34,"n":1,"o":269.34,"t":"2026-10-19T17:30:00Z","v":40,"vw":269.34},{"c":269.33,"h":269.33,"l":269.33,"n":1,"o":269.33,"t":"2026-10-19T17:35:00Z","v":80,"vw":269.33},{"c":269.56,"h":269.56,"l":269.56,"n":3,"o":269.56,"t":"2026-10-19T17:40:00Z","v":618,"vw":269.56},{"c":269.85,"h":269.85,"l":269.85,"n":3,"o":269.85,"t":"2026-10-19T18:55:00Z","v":48,"vw":269.85},{"c":269.82,"h":270,"l":269.82,"n":11,"o":270,"t":"2026-10-19T19:05:00Z","v":558,"vw":269.899686},{"c":269.97,"h":269.97,"l":269.97,"n":2,"o":269.97,"t":"2026-10-19T19:15:00Z","v":41,"vw":269.97},{"c":269.915,"h":269.915,"l":269.915,"n":1,"o":269.915,"t":"2026-10-19T19:20:00Z","v":45,"vw":269.915},{"c":270.71,"h":270.71,"l":270.71,"n":4,"o":270.71,"t":"2026-10-20T13:30:00Z","v":62,"vw":270.71},{"c":271.5,"h":271.5,"l":271.5,"n":7,"o":271.5,"t":"2026-10-20T13:35:00Z","v":63,"vw":271.5},{"c":272.16,"h":272.16,"l":272.16,"n":4,"o":272.16,"t":"2026-10-20T13:45:00Z","v":3356,"vw":272.16},{"c":272.66,"h":272.736,"l":272.66,"n":2,"o":272.736,"t":"2026-10-20T13:55:00Z","v":200,"vw":272.698},{"c":271.76,"h":271.76,"l":271.76,"n":3,"o":271.76,"t":"2026-10-20T14:00:00Z","v":42,"vw":271.76},{"c":271.75,"h":271.75,"l":271.75,"n":4,"o":271.75,"t":"2026-10-20T14:45:00Z","v":400,"vw":271.75},{"c":270.97,"h":271.0794,"l":270.97,"n":4,"o":271.0794,"t":"2026-10-20T16:20:00Z","v":147,"vw":271.031733},{"c":271,"h":271,"l":270.9,"n":8,"o":270.9,"t":"2026-10-20T16:30:00Z","v":401,"vw":270.916097},{"c":271.2401,"h":271.2401,"l":271.2401,"n":1,"o":271.2401,"t":"2026-10-20T16:45:00Z","v":60,"vw":271.2401},{"c":271.16,"h":271.16,"l":271.15,"n":3,"o":271.15,"t":"2026-10-20T17:20:00Z","v":126,"vw":271.1568},{"c":271.15,"h":271.15,"l":271.15,"n":6,"o":271.15,"t":"2026-10-20T17:50:00Z","v":105,"vw":271.15},{"c":271.28,"h":271.28,"l":271.26,"n":2,"o":271.26,"t":"2026-10-20T18:10:00Z","v":166,"vw":271.264819},{"c":271.12,"h":271.12,"l":271.12,"n":2,"o":271.12,"t":"2026-10-20T18:40:00Z","v":52,"vw":271.12},{"c":271.26,"h":271.26,"l":271.26,"n":1,"o":271.26,"t":"2026-10-20T18:45:00Z","v":134,"vw":271.26},{"c":271.2499,"h":271.25,"l":271.2499,"n":6,"o":271.25,"t":"2026-10-20T18:50:00Z","v":410,"vw":271.24995},{"c":271.18,"h":271.18,"l":271.18,"n":3,"o":271.18,"t":"2026-10-20T19:10:00Z","v":102,"vw":271.18},{"c":270.9899,"h":270.99,"l":270.9899,"n":3,"o":270.99,"t":"2026-10-20T19:35:00Z","v":98,"vw":270.98995},{"c":271.05,"h":271.05,"l":271.04,"n":9,"o":271.04,"t":"2026-10-20T19:40:00Z","v":200,"vw":271.045172},{"c":271.33,"h":271.33,"l":271.33,"n":6,"o":271.33,"t":"2026-10-20T19:55:00Z","v":211,"vw":271.33},{"c":269.49,"h":269.57,"l":269.45,"n":24,"o":269.45,"t":"2026-10-21T13:30:00Z","v":999,"vw":269.521533},{"c":270.54,"h":270.54,"l":270.54,"n":1,"o":270.54,"t":"2026-10-21T13:35:00Z","v":129,"vw":270.54},{"c":270.35,"h":270.35,"l":270.35,"n":1,"o":270.35,"t":"2026-10-21T13:45:00Z","v":60,"vw":270.35},{"c":269.4,"h":269.5109,"l":269.4,"n":4,"o":269.5109,"t":"2026-10-21T14:10:00Z","v":230,"vw":269.487553},{"c":270.291,"h":270.291,"l":270.291,"n":2,"o":270.291,"t":"2026-10-21T15:10:00Z","v":48,"vw":270.291},{"c":270.2215,"h":270.2215,"l":270.2215,"n":4,"o":270.2215,"t":"2026-10-21T15:25:00Z","v":70,"vw":270.2215},{"c":270.47,"h":270.47,"l":270.47,"n":1,"o":270.47,"t":"2026-10-21T15:30:00Z","v":141,"vw":270.47},{"c":270.7,"h":270.7,"l":270.7,"n":2,"o":270.7,"t":"2026-10-21T16:20:00Z","v":83,"vw":270.7},{"c":270.73,"h":270.73,"l":270.73,"n":2,"o":270.73,"t":"2026-10-21T16:30:00Z","v":57,"vw":270.73},{"c":270.77,"h":270.77,"l":270.77,"n":2,"o":270.77,"t":"2026-10-21T16:35:00Z","v":605,"vw":270.77},{"c":270.75,"h":270.75,"l":270.75,"n":4,"o":270.75,"t":"2026-10-21T16:45:00Z","v":160,"vw":270.75},{"c":270.83,"h":270.83,"l":270.83,"n":3,"o":270.83,"t":"2026-10-21T17:00:00Z","v":89,"vw":270.83},{"c":270.91,"h":270.91,"l":270.91,"n":1,"o":270.91,"t":"2026-10-21T17:15:00Z","v":53,"vw":270.91},{"c":270.93,"h":270.93,"l":270.93,"n":4,"o":270.93,"t":"2026-10-21T17:55:00Z","v":160,"vw":270.93},{"c":269.561,"h":269.71,"l":269.561,"n":4,"o":269.71,"t":"2026-10-21T19:05:00Z","v":152,"vw":269.623814},{"c":269.35,"h":269.35,"l":269.35,"n":3,"o":269.35,"t":"2026-10-22T13:30:00Z","v":128,"vw":269.35},{"c":269.59,"h":269.59,"l":269.59,"n":1,"o":269.59,"t":"2026-10-22T14:00:00Z","v":50,"vw":269.59},{"c":269.8297,"h":269.8297,"l":269.8297,"n":2,"o":269.8297,"t":"2026-10-22T14:35:00Z","v":154,"vw":269.8297},{"c":270.871,"h":270.871,"l":270.871,"n":1,"o":270.871,"t":"2026-10-22T15:05:00Z","v":86,"vw":270.871},{"c":271.505,"h":271.505,"l":271.505,"n":1,"o":271.505,"t":"2026-10-22T15:55:00Z","v":90,"vw":271.505},{"c":271.31,"h":271.32,"l":271.18,"n":10,"o":271.18,"t":"2026-10-22T18:30:00Z","v":579,"vw":271.253356},{"c":271.35,"h":271.35,"l":271.35,"n":1,"o":271.35,"t":"2026-10-22T19:00:00Z","v":47,"vw":271.35},{"c":271.49,"h":271.49,"l":271.41,"n":6,"o":271.41,"t":"2026-10-22T19:25:00Z","v":200,"vw":271.436309},{"c":271.83,"h":271.83,"l":271.72,"n":6,"o":271.72,"t":"2026-10-22T19:35:00Z","v":247,"vw":271.765082},{"c":272.17,"h":272.17,"l":272.13,"n":4,"o":272.13,"t":"2026-10-22T19:50:00Z","v":93,"vw":272.15},{"c":272.365,"h":272.365,"l":272.365,"n":3,"o":272.365,"t":"2026-10-22T19:55:00Z","v":89,"vw":272.365}],"history":[{"c":218.81,"h":219.97,"l":218.81,"n":143,"o":219.97,"t":"2024-10-21T04:00:00Z","v":1451,"vw":219.484957},{"c":218.14,"h":218.75,"l":217.74,"n":107,"o":217.74,"t":"2024-10-22T04:00:00Z","v":2230,"vw":218.343174},{"c":217.24,"h":217.24,"l":216.61,"n":123,"o":216.788,"t":"2024-10-23T04:00:00Z","v":1344,"vw":216.764935},{"c":216.89,"h":217.4126,"l":216.4301,"n":122,"o":217.41,"t":"2024-10-24T04:00:00Z","v":2725,"vw":217.183134},{"c":217.3,"h":219.11,"l":217.3,"n":120,"o":218.59,"t":"2024-10-25T04:00:00Z","v":2189,"vw":218.427285},{"c":218.15,"h":218.81,"l":218.15,"n":142,"o":218.39,"t":"2024-10-28T04:00:00Z","v":4250,"vw":218.36702},{"c":216.37,"h":217.15,"l":215.99,"n":129,"o":217.15,"t":"2024-10-29T04:00:00Z","v":1972,"vw":216.642609},{"c":215.62,"h":216.62,"l":215.62,"n":114,"o":216.62,"t":"2024-10-30T04:00:00Z","v":1073,"vw":216.2},{"c":213.99,"h":214.57,"l":213.99,"n":153,"o":214.33,"t":"2024-10-31T04:00:00Z","v":1685,"vw":214.45},{"c":218.23,"h":218.5884,"l":218.04,"n":161,"o":218.04,"t":"2024-11-01T04:00:00Z","v":2470,"vw":218.385291},{"c":218.17,"h":219.1812,"l":218,"n":168,"o":218.19,"t":"2024-11-04T05:00:00Z","v":2422,"vw":218.316889},{"c":220.3064,"h":220.32,"l":218.43,"n":187,"o":218.43,"t":"2024-11-05T05:00:00Z","v":3667,"vw":219.49431},{"c":223.42,"h":223.58,"l":222.0202,"n":207,"o":222.0202,"t":"2024-11-06T05:00:00Z","v":3986,"vw":222.947563},{"c":227.09,"h":227.5402,"l":225.63,"n":300,"o":225.97,"t":"2024-11-07T05:00:00Z","v":4376,"vw":226.952991},{"c":226.49,"h":227.7382,"l":226.49,"n":198,"o":227,"t":"2024-11-08T05:00:00Z","v":3855,"vw":227.38963},{"c":227.06,"h":228.05,"l":227.06,"n":150,"o":227.825,"t":"2024-11-11T05:00:00Z","v":5253,"vw":227.931568},{"c":226.62,"h":227.4399,"l":226.62,"n":125,"o":227.1,"t":"2024-11-12T05:00:00Z","v":2343,"vw":226.999616},{"c":228.5,"h":229.11,"l":227.76,"n":147,"o":227.76,"t":"2024-11-13T05:00:00Z","v":2273,"vw":228.688927},{"c":225.75,"h":228.4499,"l":225.75,"n":189,"o":228.4499,"t":"2024-11-14T05:00:00Z","v":2174,"vw":227.225491},{"c":222.56,"h":224.81,"l":222.56,"n":366,"o":224.81,"t":"2024-11-15T05:00:00Z","v":3823,"vw":223.94477},{"c":224.17,"h":224.4438,"l":223.66,"n":141,"o":223.76,"t":"2024-11-18T05:00:00Z","v":2150,"vw":223.917021},{"c":223.91,"h":224.22,"l":223.7,"n":142,"o":224.21,"t":"2024-11-19T05:00:00Z","v":4721,"vw":224.160123},{"c":221.1,"h":221.1,"l":219.7607,"n":274,"o":220.72,"t":"2024-11-20T05:00:00Z","v":3726,"vw":220.63149},{"c":222.64,"h":222.87,"l":221.28,"n":128,"o":221.28,"t":"2024-11-21T05:00:00Z","v":1627,"vw":222.026835},{"c":224.62,"h":224.74,"l":224.2,"n":122,"o":224.3696,"t":"2024-11-22T05:00:00Z","v":2152,"vw":224.386664},{"c":228.39,"h":228.39,"l":226.97,"n":425,"o":226.97,"t":"2024-11-25T05:00:00Z","v":25185,"vw":227.96163},{"c":230.01,"h":230.3115,"l":228.405,"n":205,"o":228.7,"t":"2024-11-26T05:00:00Z","v":4558,"vw":229.786909},{"c":230.69,"h":231.39,"l":230.69,"n":336,"o":231.27,"t":"2024-11-27T05:00:00Z","v":7475,"vw":230.98641},{"c":232.4,"h":232.7,"l":231.3337,"n":166,"o":231.88,"t":"2024-11-29T05:00:00Z","v":4355,"vw":231.994956},{"c":233.14,"h":233.28,"l":232.2301,"n":1704,"o":233.28,"t":"2024-12-02T05:00:00Z","v":20226,"vw":232.645491},{"c":234.0438,"h":234.055,"l":232.54,"n":199,"o":232.78,"t":"2024-12-03T05:00:00Z","v":4033,"vw":233.065458},{"c":234.75,"h":234.96,"l":233.73,"n":170,"o":233.73,"t":"2024-12-04T05:00:00Z","v":3552,"vw":234.339576},{"c":234.955,"h":235.36,"l":234.26,"n":195,"o":235.32,"t":"2024-12-05T05:00:00Z","v":5167,"vw":234.913394},{"c":238.58,"h":238.71,"l":236.42,"n":348,"o":236.42,"t":"2024-12-06T05:00:00Z","v":4844,"vw":238.418826},{"c":238.91,"h":240.2741,"l":238.5271,"n":252,"o":239.3984,"t":"2024-12-09T05:00:00Z","v":4803,"vw":239.701094},{"c":237.79,"h":239.1378,"l":237.77,"n":182,"o":238.49,"t":"2024-12-10T05:00:00Z","v":4287,"vw":238.503586},{"c":237.6,"h":239.0217,"l":237.6,"n":131,"o":237.76,"t":"2024-12-11T05:00:00Z","v":5408,"vw":238.579889},{"c":236.43,"h":238.04,"l":236.33,"n":129,"o":238.04,"t":"2024-12-12T05:00:00Z","v":1756,"vw":237.31115},{"c":235.33,"h":236.36,"l":235.33,"n":153,"o":235.77,"t":"2024-12-13T05:00:00Z","v":3703,"vw":235.824874},{"c":235.42,"h":236.59,"l":235.15,"n":237,"o":235.87,"t":"2024-12-16T05:00:00Z","v":6325,"vw":236.14743},{"c":233.18,"h":234.17,"l":233.18,"n":278,"o":234.17,"t":"2024-12-17T05:00:00Z","v":3995,"vw":233.463219},{"c":227.77,"h":234.1351,"l":227.77,"n":338,"o":233.2,"t":"2024-12-18T05:00:00Z","v":8831,"vw":230.514148},{"c":227.57,"h":229.97,"l":227.54,"n":161,"o":229.97,"t":"2024-12-19T05:00:00Z","v":2066,"vw":228.628627},{"c":228.68,"h":229.66,"l":225.66,"n":200,"o":225.66,"t":"2024-12-20T05:00:00Z","v":2904,"vw":228.551992},{"c":226.67,"h":226.91,"l":224.617,"n":250,"o":226.91,"t":"2024-12-23T05:00:00Z","v":10217,"vw":225.72857},{"c":229.27,"h":229.27,"l":227.67,"n":151,"o":227.67,"t":"2024-12-24T05:00:00Z","v":2464,"vw":227.803126},{"c":229.445,"h":229.59,"l":228.54,"n":149,"o":228.54,"t":"2024-12-26T05:00:00Z","v":1918,"vw":229.074477},{"c":226.93,"h":227.1,"l":226.2,"n":144,"o":226.5301,"t":"2024-12-27T05:00:00Z","v":4967,"vw":226.524434},{"c":223.99,"h":225.19,"l":223.76,"n":233,"o":225,"t":"2024-12-30T05:00:00Z","v":4956,"vw":224.664696},{"c":224.21,"h":225.31,"l":224,"n":226,"o":224.75,"t":"2024-12-31T05:00:00Z","v":3861,"vw":224.595168},{"c":223.59,"h":226.17,"l":222.58,"n":295,"o":224.84,"t":"2025-01-02T05:00:00Z","v":10526,"vw":224.806103},{"c":225.94,"h":226.35,"l":224.43,"n":222,"o":224.43,"t":"2025-01-03T05:00:00Z","v":14934,"vw":225.515804},{"c":227.88,"h":228.9301,"l":227.2915,"n":170,"o":227.35,"t":"2025-01-06T05:00:00Z","v":5297,"vw":228.035118},{"c":225.79,"h":228.5442,"l":225.31,"n":213,"o":228.54,"t":"2025-01-07T05:00:00Z","v":5442,"vw":226.81346},{"c":226.09,"h":226.09,"l":224.77,"n":180,"o":225.44,"t":"2025-01-08T05:00:00Z","v":3792,"vw":225.040798},{"c":226.21,"h":227.14,"l":225.92,"n":183,"o":225.92,"t":"2025-01-10T05:00:00Z","v":4132,"vw":226.327201},{"c":226.14,"h":226.2765,"l":224.5868,"n":222,"o":225.9,"t":"2025-01-13T05:00:00Z","v":2777,"vw":225.499586},{"c":226.07,"h":227.24,"l":225.3573,"n":160,"o":227.24,"t":"2025-01-14T05:00:00Z","v":2471,"vw":226.883545},{"c":227.675,"h":228.915,"l":227.1,"n":134,"o":228.65,"t":"2025-01-15T05:00:00Z","v":3125,"vw":228.530843},{"c":227.42,"h":227.86,"l":226.0788,"n":193,"o":227.09,"t":"2025-01-16T05:00:00Z","v":3367,"vw":227.326769},{"c":230.91,"h":230.91,"l":229.755,"n":252,"o":230.36,"t":"2025-01-17T05:00:00Z","v":14256,"vw":230.234138},{"c":233.7729,"h":233.892,"l":232.16,"n":279,"o":232.16,"t":"2025-01-21T05:00:00Z","v":4856,"vw":233.237355},{"c":234.42,"h":234.65,"l":233.15,"n":356,"o":234.65,"t":"2025-01-22T05:00:00Z","v":5606,"vw":233.626767},{"c":235.61,"h":235.69,"l":233.8631,"n":295,"o":233.8631,"t":"2025-01-23T05:00:00Z","v":5457,"vw":234.242746},{"c":236.75,"h":236.75,"l":235.71,"n":334,"o":235.71,"t":"2025-01-24T05:00:00Z","v":3021,"vw":235.972468},{"c":240.43,"h":240.43,"l":235.43,"n":429,"o":235.43,"t":"2025-01-27T05:00:00Z","v":5553,"vw":237.58988},{"c":239.92,"h":240.46,"l":239.7355,"n":239,"o":240.04,"t":"2025-01-28T05:00:00Z","v":7812,"vw":240.103244},{"c":239.41,"h":240.8319,"l":239.41,"n":222,"o":240.21,"t":"2025-01-29T05:00:00Z","v":6226,"vw":240.394899},{"c":241.17,"h":241.78,"l":239.77,"n":240,"o":239.77,"t":"2025-01-30T05:00:00Z","v":6185,"vw":241.157826},{"c":239.63,"h":241.6123,"l":239.3443,"n":483,"o":241.45,"t":"2025-01-31T05:00:00Z","v":3734,"vw":240.703407},{"c":239.73,"h":240.16,"l":235.25,"n":330,"o":235.25,"t":"2025-02-03T05:00:00Z","v":4956,"vw":238.313516},{"c":242.36,"h":242.6,"l":240.2617,"n":446,"o":240.2617,"t":"2025-02-04T05:00:00Z","v":6150,"vw":242.033944},{"c":241.945,"h":242.04,"l":241.335,"n":200,"o":242.04,"t":"2025-02-05T05:00:00Z","v":4961,"vw":241.598379},{"c":241.84,"h":242.93,"l":241.14,"n":176,"o":242.93,"t":"2025-02-06T05:00:00Z","v":4245,"vw":241.730668},{"c":237.35,"h":240.94,"l":237.35,"n":266,"o":240.94,"t":"2025-02-07T05:00:00Z","v":4895,"vw":238.902216},{"c":240.425,"h":240.47,"l":238.65,"n":294,"o":239.7,"t":"2025-02-10T05:00:00Z","v":8031,"vw":239.940772},{"c":240.2593,"h":240.2593,"l":239.39,"n":150,"o":239.39,"t":"2025-02-11T05:00:00Z","v":1815,"vw":239.6749},{"c":239.53,"h":240.1659,"l":238.97,"n":124,"o":239.75,"t":"2025-02-12T05:00:00Z","v":2369,"vw":239.834087},{"c":241.8,"h":242.11,"l":239.975,"n":155,"o":239.975,"t":"2025-02-13T05:00:00Z","v":5316,"vw":240.978699},{"c":240.47,"h":242.57,"l":240.47,"n":196,"o":242.57,"t":"2025-02-14T05:00:00Z","v":3374,"vw":241.532282},{"c":239.18,"h":239.64,"l":237.95,"n":301,"o":239.64,"t":"2025-02-18T05:00:00Z","v":8141,"vw":238.435634},{"c":239.09,"h":239.09,"l":238.1715,"n":375,"o":238.2175,"t":"2025-02-19T05:00:00Z","v":8268,"vw":238.45125},{"c":236.16,"h":237.17,"l":235.72,"n":307,"o":237.17,"t":"2025-02-20T05:00:00Z","v":6226,"vw":236.268187},{"c":232.89,"h":235.545,"l":232.28,"n":257,"o":235.44,"t":"2025-02-21T05:00:00Z","v":4914,"vw":233.388461},{"c":231.24,"h":232.29,"l":230.8553,"n":242,"o":232.29,"t":"2025-02-24T05:00:00Z","v":3600,"vw":231.589802},{"c":235.33,"h":235.33,"l":231.48,"n":167,"o":231.48,"t":"2025-02-25T05:00:00Z","v":2830,"vw":233.228652},{"c":235,"h":237.62,"l":234.4389,"n":161,"o":237.26,"t":"2025-02-26T05:00:00Z","v":10148,"vw":236.838702},{"c":233.6,"h":235.78,"l":233.6,"n":268,"o":235.5499,"t":"2025-02-27T05:00:00Z","v":4154,"vw":234.995411},{"c":236.45,"h":236.45,"l":233.58,"n":240,"o":234.2519,"t":"2025-02-28T05:00:00Z","v":4188,"vw":234.499829},{"c":232.55,"h":237.26,"l":232.3299,"n":228,"o":237.26,"t":"2025-03-03T05:00:00Z","v":7313,"vw":235.266351},{"c":229.91,"h":232.95,"l":229.02,"n":1317,"o":230.45,"t":"2025-03-04T05:00:00Z","v":21185,"vw":230.811938},{"c":233.36,"h":233.36,"l":230.49,"n":126,"o":230.8066,"t":"2025-03-05T05:00:00Z","v":2446,"vw":231.290457},{"c":230.41,"h":232.6776,"l":230.06,"n":212,"o":231.691,"t":"2025-03-06T05:00:00Z","v":4478,"vw":231.504644},{"c":228.52,"h":229.2958,"l":224.5984,"n":352,"o":228.99,"t":"2025-03-07T05:00:00Z","v":10260,"vw":227.065885},{"c":225.17,"h":227.498,"l":223.63,"n":505,"o":225.51,"t":"2025-03-10T04:00:00Z","v":9152,"vw":225.833587},{"c":222.84,"h":225.05,"l":222.26,"n":288,"o":225.05,"t":"2025-03-11T04:00:00Z","v":4051,"vw":223.828204},{"c":220.32,"h":223.16,"l":220.32,"n":307,"o":222.99,"t":"2025-03-12T04:00:00Z","v":5430,"vw":221.177339},{"c":217.62,"h":218.75,"l":216.78,"n":232,"o":218.61,"t":"2025-03-13T04:00:00Z","v":4159,"vw":218.174575},{"c":220.26,"h":220.59,"l":218.775,"n":209,"o":219.67,"t":"2025-03-14T04:00:00Z","v":7980,"vw":219.568373},{"c":223.38,"h":223.39,"l":220.26,"n":209,"o":220.26,"t":"2025-03-17T04:00:00Z","v":3177,"vw":222.107305},{"c":221.2,"h":222.24,"l":220.71,"n":167,"o":222.24,"t":"2025-03-18T04:00:00Z","v":5102,"vw":221.318688},{"c":222.91,"h":222.91,"l":220.74,"n":165,"o":221.706,"t":"2025-03-19T04:00:00Z","v":4691,"vw":221.931785},{"c":221.61,"h":223.81,"l":220.9,"n":111,"o":220.9,"t":"2025-03-20T04:00:00Z","v":2877,"vw":223.12883},{"c":221.96,"h":221.96,"l":220.5,"n":140,"o":220.5,"t":"2025-03-21T04:00:00Z","v":2847,"vw":221.480557},{"c":227.18,"h":227.18,"l":224.04,"n":233,"o":224.04,"t":"2025-03-24T04:00:00Z","v":3639,"vw":225.321881},{"c":226,"h":227.21,"l":225.78,"n":218,"o":226.97,"t":"2025-03-25T04:00:00Z","v":2190,"vw":226.341321},{"c":226.19,"h":226.19,"l":225.5994,"n":206,"o":225.6534,"t":"2025-03-26T04:00:00Z","v":4184,"vw":225.975361},{"c":228.35,"h":228.6056,"l":225.89,"n":150,"o":225.89,"t":"2025-03-27T04:00:00Z","v":1962,"vw":227.816667},{"c":223.23,"h":226.09,"l":223.1,"n":211,"o":226.09,"t":"2025-03-28T04:00:00Z","v":12171,"vw":225.749809},{"c":225.77,"h":226.18,"l":222.76,"n":232,"o":223.07,"t":"2025-03-31T04:00:00Z","v":8375,"vw":224.386623},{"c":226.44,"h":227.32,"l":224.4501,"n":895,"o":225.21,"t":"2025-04-01T04:00:00Z","v":13759,"vw":225.340242},{"c":229.63,"h":230.46,"l":224.75,"n":247,"o":224.75,"t":"2025-04-02T04:00:00Z","v":9877,"vw":227.08612},{"c":221.93,"h":224,"l":219.26,"n":336,"o":219.26,"t":"2025-04-03T04:00:00Z","v":6961,"vw":222.445426},{"c":214,"h":221.52,"l":213.91,"n":503,"o":215.57,"t":"2025-04-04T04:00:00Z","v":11146,"vw":218.53121},{"c":211.46,"h":215,"l":206.24,"n":495,"o":206.98,"t":"2025-04-07T04:00:00Z","v":20983,"vw":209.897444},{"c":208.91,"h":219.44,"l":206.41,"n":405,"o":217.59,"t":"2025-04-08T04:00:00Z","v":25950,"vw":211.051572},{"c":222.44,"h":222.71,"l":207.12,"n":281,"o":207.12,"t":"2025-04-09T04:00:00Z","v":8379,"vw":215.804352},{"c":220.71,"h":222.75,"l":215.6,"n":258,"o":221.53,"t":"2025-04-10T04:00:00Z","v":17121,"vw":220.773451},{"c":223.36,"h":223.5511,"l":217.8048,"n":303,"o":219.8048,"t":"2025-04-11T04:00:00Z","v":14401,"vw":220.698836},{"c":225,"h":226.02,"l":224.215,"n":290,"o":225.66,"t":"2025-04-14T04:00:00Z","v":12800,"vw":225.033047},{"c":222.57,"h":225.55,"l":222.57,"n":179,"o":225.55,"t":"2025-04-15T04:00:00Z","v":3175,"vw":223.590151},{"c":218.585,"h":222,"l":217.04,"n":263,"o":221.67,"t":"2025-04-16T04:00:00Z","v":7549,"vw":219.908745},{"c":221.21,"h":221.88,"l":218.32,"n":221,"o":218.32,"t":"2025-04-17T04:00:00Z","v":5286,"vw":220.518456},{"c":216.2,"h":219.6701,"l":214.09,"n":275,"o":219.55,"t":"2025-04-21T04:00:00Z","v":3270,"vw":216.726094},{"c":221.5,"h":222.05,"l":218.59,"n":160,"o":218.59,"t":"2025-04-22T04:00:00Z","v":4380,"vw":221.168144},{"c":222.645,"h":226.7596,"l":222.05,"n":144,"o":226.21,"t":"2025-04-23T04:00:00Z","v":4707,"vw":224.198514},{"c":224.16,"h":224.16,"l":221.89,"n":157,"o":221.89,"t":"2025-04-24T04:00:00Z","v":2639,"vw":223.264166},{"c":224.93,"h":224.93,"l":223.4785,"n":115,"o":224.33,"t":"2025-04-25T04:00:00Z","v":1624,"vw":223.843252},{"c":224.75,"h":226.1575,"l":224.5595,"n":183,"o":224.91,"t":"2025-04-28T04:00:00Z","v":2878,"vw":225.573291},{"c":226.21,"h":226.69,"l":224.245,"n":125,"o":224.245,"t":"2025-04-29T04:00:00Z","v":2284,"vw":225.950522},{"c":226.84,"h":226.84,"l":223.18,"n":504,"o":224.43,"t":"2025-04-30T04:00:00Z","v":10341,"vw":225.402019},{"c":228.47,"h":229.62,"l":228.42,"n":181,"o":228.97,"t":"2025-05-01T04:00:00Z","v":5941,"vw":228.896926},{"c":229.97,"h":230.79,"l":229.97,"n":192,"o":230.27,"t":"2025-05-02T04:00:00Z","v":4562,"vw":230.526019},{"c":229.09,"h":230.46,"l":228.7124,"n":144,"o":228.96,"t":"2025-05-05T04:00:00Z","v":3000,"vw":229.560421},{"c":228.19,"h":229.3464,"l":227.8354,"n":177,"o":227.89,"t":"2025-05-06T04:00:00Z","v":4464,"vw":228.275851},{"c":229.87,"h":230.6897,"l":229.765,"n":165,"o":229.765,"t":"2025-05-07T04:00:00Z","v":3773,"vw":230.313936},{"c":230.21,"h":231.97,"l":230.21,"n":189,"o":231.25,"t":"2025-05-08T04:00:00Z","v":2568,"vw":231.336143},{"c":229.49,"h":230.41,"l":228.4901,"n":164,"o":230.41,"t":"2025-05-09T04:00:00Z","v":2840,"vw":229.320763},{"c":235.42,"h":235.7,"l":233.32,"n":299,"o":234.36,"t":"2025-05-12T04:00:00Z","v":17145,"vw":234.336437},{"c":234.04,"h":236.4071,"l":234.04,"n":560,"o":235.93,"t":"2025-05-13T04:00:00Z","v":4710,"vw":235.266311},{"c":233.37,"h":234.3822,"l":233.37,"n":159,"o":234.02,"t":"2025-05-14T04:00:00Z","v":3167,"vw":233.999298},{"c":234.79,"h":234.9,"l":230.87,"n":135,"o":231.28,"t":"2025-05-15T04:00:00Z","v":3096,"vw":233.282699},{"c":237.36,"h":237.36,"l":235.26,"n":150,"o":235.26,"t":"2025-05-16T04:00:00Z","v":2465,"vw":236.110593},{"c":238.66,"h":238.66,"l":234.55,"n":248,"o":234.55,"t":"2025-05-19T04:00:00Z","v":3131,"vw":237.391516},{"c":238.23,"h":238.955,"l":238.23,"n":146,"o":238.7501,"t":"2025-05-20T04:00:00Z","v":1600,"vw":238.586176},{"c":234.51,"h":235.62,"l":233.8883,"n":204,"o":235.62,"t":"2025-05-21T04:00:00Z","v":3235,"vw":234.549692},{"c":233.6075,"h":234.9446,"l":233.5,"n":183,"o":233.735,"t":"2025-05-22T04:00:00Z","v":4610,"vw":234.161317},{"c":232.02,"h":232.23,"l":230.3997,"n":170,"o":230.74,"t":"2025-05-23T04:00:00Z","v":3764,"vw":230.92792},{"c":234.39,"h":234.39,"l":233.3,"n":226,"o":233.3,"t":"2025-05-27T04:00:00Z","v":2005,"vw":234.079927},{"c":233.13,"h":234.9775,"l":233.13,"n":194,"o":234.9775,"t":"2025-05-28T04:00:00Z","v":4882,"vw":234.487854},{"c":233.65,"h":234.3,"l":233.215,"n":129,"o":234.3,"t":"2025-05-29T04:00:00Z","v":3087,"vw":233.634446},{"c":234.89,"h":235.65,"l":232.67,"n":127,"o":232.67,"t":"2025-05-30T04:00:00Z","v":1714,"vw":234.449544},{"c":236.63,"h":236.63,"l":234.36,"n":185,"o":234.62,"t":"2025-06-02T04:00:00Z","v":7540,"vw":234.750572},{"c":238.1341,"h":238.34,"l":237.629,"n":137,"o":237.629,"t":"2025-06-03T04:00:00Z","v":3237,"vw":238.136995},{"c":237.5718,"h":238.42,"l":237.5718,"n":150,"o":238.28,"t":"2025-06-04T04:00:00Z","v":4455,"vw":238.146516},{"c":236.55,"h":238.8,"l":236.42,"n":166,"o":238.8,"t":"2025-06-05T04:00:00Z","v":2078,"vw":237.861614},{"c":237.26,"h":237.72,"l":236.335,"n":152,"o":237.72,"t":"2025-06-06T04:00:00Z","v":4006,"vw":236.750664},{"c":237.08,"h":237.96,"l":235.705,"n":216,"o":237.96,"t":"2025-06-09T04:00:00Z","v":3559,"vw":236.88347},{"c":237.32,"h":237.32,"l":236.7,"n":172,"o":236.7,"t":"2025-06-10T04:00:00Z","v":2142,"vw":236.875613},{"c":234.7,"h":236.5805,"l":234.7,"n":184,"o":236.5805,"t":"2025-06-11T04:00:00Z","v":4881,"vw":235.260449},{"c":235.33,"h":235.33,"l":233.83,"n":169,"o":233.83,"t":"2025-06-12T04:00:00Z","v":1987,"vw":234.339099},{"c":232.87,"h":234.8642,"l":232.87,"n":328,"o":233.08,"t":"2025-06-13T04:00:00Z","v":8926,"vw":233.121998},{"c":233.65,"h":234.0644,"l":233.53,"n":235,"o":233.53,"t":"2025-06-16T04:00:00Z","v":2645,"vw":233.837413},{"c":232.32,"h":233.375,"l":232.32,"n":178,"o":232.87,"t":"2025-06-17T04:00:00Z","v":3926,"vw":232.968464},{"c":232.21,"h":233.7,"l":232.16,"n":194,"o":233.29,"t":"2025-06-18T04:00:00Z","v":13438,"vw":233.523064},{"c":232.4,"h":233.73,"l":232.01,"n":1755,"o":233.73,"t":"2025-06-20T04:00:00Z","v":15287,"vw":232.882723},{"c":235,"h":235,"l":232.49,"n":169,"o":232.49,"t":"2025-06-23T04:00:00Z","v":2344,"vw":233.379376},{"c":235.76,"h":236.285,"l":235.76,"n":125,"o":236.285,"t":"2025-06-24T04:00:00Z","v":1113,"vw":236.285},{"c":234.33,"h":236.0017,"l":233.9,"n":137,"o":236.0017,"t":"2025-06-25T04:00:00Z","v":2394,"vw":234.884793},{"c":235.16,"h":235.41,"l":234.27,"n":148,"o":234.27,"t":"2025-06-26T04:00:00Z","v":2735,"vw":234.841125},{"c":238.31,"h":238.3256,"l":237.0489,"n":162,"o":237.0489,"t":"2025-06-27T04:00:00Z","v":2208,"vw":237.656779},{"c":238.66,"h":238.76,"l":237.34,"n":208,"o":237.55,"t":"2025-06-30T04:00:00Z","v":6457,"vw":238.236436},{"c":240.34,"h":240.82,"l":239,"n":210,"o":239,"t":"2025-07-01T04:00:00Z","v":3747,"vw":240.489191},{"c":239,"h":240.63,"l":239,"n":203,"o":240.63,"t":"2025-07-02T04:00:00Z","v":4022,"vw":239.548521},{"c":240.82,"h":240.955,"l":239.61,"n":151,"o":239.88,"t":"2025-07-03T04:00:00Z","v":2662,"vw":240.539602},{"c":241.96,"h":241.96,"l":240.15,"n":251,"o":240.15,"t":"2025-07-07T04:00:00Z","v":5412,"vw":240.872126},{"c":239.54,"h":240.56,"l":239.28,"n":202,"o":240.56,"t":"2025-07-08T04:00:00Z","v":4708,"vw":240.030641},{"c":240.2,"h":240.2,"l":238.8715,"n":220,"o":239.56,"t":"2025-07-09T04:00:00Z","v":4531,"vw":239.222615},{"c":239.23,"h":240.47,"l":239.23,"n":186,"o":240.29,"t":"2025-07-10T04:00:00Z","v":2834,"vw":240.193916},{"c":238.66,"h":239.24,"l":238.25,"n":189,"o":239.24,"t":"2025-07-11T04:00:00Z","v":3677,"vw":238.638945},{"c":239.96,"h":239.96,"l":238.73,"n":217,"o":238.74,"t":"2025-07-14T04:00:00Z","v":3651,"vw":238.948452},{"c":237.56,"h":239.3537,"l":237.56,"n":219,"o":239.3537,"t":"2025-07-15T04:00:00Z","v":4608,"vw":238.158074},{"c":236.6021,"h":236.6021,"l":236.2406,"n":195,"o":236.4,"t":"2025-07-16T04:00:00Z","v":3067,"vw":236.45314},{"c":237.3594,"h":237.5589,"l":236.463,"n":203,"o":236.614,"t":"2025-07-17T04:00:00Z","v":3653,"vw":237.025966},{"c":237.87,"h":237.94,"l":237.63,"n":201,"o":237.94,"t":"2025-07-18T04:00:00Z","v":2253,"vw":237.8163},{"c":239.3379,"h":239.95,"l":238.36,"n":219,"o":238.36,"t":"2025-07-21T04:00:00Z","v":3441,"vw":239.357834},{"c":240.7653,"h":240.86,"l":239.83,"n":225,"o":239.84,"t":"2025-07-22T04:00:00Z","v":5703,"vw":240.065053},{"c":241.6208,"h":241.6208,"l":240.7682,"n":217,"o":240.97,"t":"2025-07-23T04:00:00Z","v":3265,"vw":241.01991},{"c":241.58,"h":243.3,"l":241.5,"n":250,"o":243.3,"t":"2025-07-24T04:00:00Z","v":6797,"vw":242.437819},{"c":242.02,"h":242.325,"l":241.91,"n":178,"o":242.0011,"t":"2025-07-25T04:00:00Z","v":2512,"vw":242.011451},{"c":241.8634,"h":242.97,"l":241.64,"n":225,"o":242.18,"t":"2025-07-28T04:00:00Z","v":5773,"vw":242.610225},{"c":241.8365,"h":242.66,"l":241.6541,"n":152,"o":242.66,"t":"2025-07-29T04:00:00Z","v":4126,"vw":242.1302},{"c":241.0966,"h":242.53,"l":240.435,"n":232,"o":242.28,"t":"2025-07-30T04:00:00Z","v":5234,"vw":242.004492},{"c":241.2303,"h":243.69,"l":241.2303,"n":241,"o":243.6,"t":"2025-07-31T04:00:00Z","v":4723,"vw":243.097808},{"c":238.2048,"h":238.3199,"l":236.98,"n":339,"o":237.755,"t":"2025-08-01T04:00:00Z","v":6789,"vw":237.783636},{"c":240.1002,"h":240.11,"l":239,"n":225,"o":239,"t":"2025-08-04T04:00:00Z","v":3580,"vw":239.885192},{"c":240.9838,"h":241.475,"l":240.9838,"n":156,"o":241.475,"t":"2025-08-05T04:00:00Z","v":2772,"vw":241.166292},{"c":245.7048,"h":245.8333,"l":241.15,"n":271,"o":241.15,"t":"2025-08-06T04:00:00Z","v":6304,"vw":244.803248},{"c":244.7946,"h":246.14,"l":243.4598,"n":204,"o":246.14,"t":"2025-08-07T04:00:00Z","v":2588,"vw":244.332744},{"c":245.5199,"h":245.9508,"l":245.2062,"n":203,"o":245.2062,"t":"2025-08-08T04:00:00Z","v":5074,"vw":245.454516},{"c":245.2571,"h":245.5,"l":245.0005,"n":188,"o":245.5,"t":"2025-08-11T04:00:00Z","v":3215,"vw":245.162085},{"c":245.8845,"h":246.0854,"l":244.73,"n":218,"o":244.73,"t":"2025-08-12T04:00:00Z","v":4828,"vw":245.520686},{"c":247.6656,"h":247.6656,"l":245.61,"n":200,"o":245.61,"t":"2025-08-13T04:00:00Z","v":2873,"vw":246.723362},{"c":247.9314,"h":248.455,"l":247.3956,"n":166,"o":247.68,"t":"2025-08-14T04:00:00Z","v":3741,"vw":247.678469},{"c":247.7223,"h":248.72,"l":247.19,"n":136,"o":248.72,"t":"2025-08-15T04:00:00Z","v":7836,"vw":247.662015},{"c":248.4703,"h":248.4703,"l":248.14,"n":168,"o":248.39,"t":"2025-08-18T04:00:00Z","v":2561,"vw":248.298709},{"c":249.2538,"h":250.23,"l":249.1185,"n":170,"o":249.4235,"t":"2025-08-19T04:00:00Z","v":2104,"vw":249.471326},{"c":249.6143,"h":249.62,"l":248.7378,"n":244,"o":249.12,"t":"2025-08-20T04:00:00Z","v":3147,"vw":249.176205},{"c":246.9493,"h":247.54,"l":246.9493,"n":156,"o":247.54,"t":"2025-08-21T04:00:00Z","v":1426,"vw":247.295379},{"c":248.9746,"h":249.7527,"l":248.93,"n":167,"o":248.93,"t":"2025-08-22T04:00:00Z","v":11566,"vw":249.251809},{"c":247.5176,"h":247.935,"l":247.5176,"n":190,"o":247.935,"t":"2025-08-25T04:00:00Z","v":2656,"vw":247.721283},{"c":247.9421,"h":247.9421,"l":246.98,"n":227,"o":247.4,"t":"2025-08-26T04:00:00Z","v":5593,"vw":247.346214},{"c":248.7773,"h":248.7773,"l":247.5,"n":142,"o":247.5,"t":"2025-08-27T04:00:00Z","v":1359,"vw":248.245376},{"c":248.8506,"h":248.9,"l":247.77,"n":150,"o":247.77,"t":"2025-08-28T04:00:00Z","v":2767,"vw":248.315443},{"c":248.0355,"h":249.02,"l":247.4,"n":271,"o":249.02,"t":"2025-08-29T04:00:00Z","v":6486,"vw":248.05126},{"c":248.1331,"h":248.1489,"l":246.09,"n":309,"o":246.09,"t":"2025-09-02T04:00:00Z","v":4030,"vw":247.622068},{"c":248.4319,"h":248.4319,"l":247.4,"n":216,"o":247.4,"t":"2025-09-03T04:00:00Z","v":4512,"vw":247.956429},{"c":252.4056,"h":252.4056,"l":251.78,"n":203,"o":251.78,"t":"2025-09-04T04:00:00Z","v":2564,"vw":251.917539},{"c":251.3277,"h":251.84,"l":250.9036,"n":169,"o":251.84,"t":"2025-09-05T04:00:00Z","v":2628,"vw":251.134672},{"c":253.2819,"h":253.2819,"l":251.2529,"n":203,"o":251.91,"t":"2025-09-08T04:00:00Z","v":4511,"vw":252.248846},{"c":253.9025,"h":253.9025,"l":252.24,"n":148,"o":253.29,"t":"2025-09-09T04:00:00Z","v":2640,"vw":253.059634},{"c":250.5861,"h":252.2826,"l":250.5861,"n":239,"o":252.2826,"t":"2025-09-10T04:00:00Z","v":4005,"vw":251.536274},{"c":253.6319,"h":253.65,"l":251.4568,"n":210,"o":251.4568,"t":"2025-09-11T04:00:00Z","v":4537,"vw":252.898999},{"c":252.7922,"h":253.6,"l":252.37,"n":233,"o":253.6,"t":"2025-09-12T04:00:00Z","v":5558,"vw":253.017488},{"c":252.0668,"h":253.41,"l":251.97,"n":152,"o":253.41,"t":"2025-09-15T04:00:00Z","v":2561,"vw":252.535268},{"c":252.1083,"h":253.0526,"l":252,"n":202,"o":253.0526,"t":"2025-09-16T04:00:00Z","v":2925,"vw":252.452391},{"c":251.9699,"h":252.85,"l":251.9699,"n":170,"o":252.47,"t":"2025-09-17T04:00:00Z","v":2515,"vw":252.612813},{"c":251.6819,"h":252.8292,"l":251.29,"n":261,"o":251.5069,"t":"2025-09-18T04:00:00Z","v":3308,"vw":252.055651},{"c":251.1239,"h":252.58,"l":251.1239,"n":168,"o":252.58,"t":"2025-09-19T04:00:00Z","v":4670,"vw":251.620044},{"c":249,"h":250.16,"l":248.8,"n":308,"o":250.16,"t":"2025-09-22T04:00:00Z","v":7303,"vw":249.440884},{"c":248.7451,"h":248.8824,"l":248.45,"n":264,"o":248.84,"t":"2025-09-23T04:00:00Z","v":2442,"vw":248.73858},{"c":249.8207,"h":250.86,"l":249.7405,"n":207,"o":250.4238,"t":"2025-09-24T04:00:00Z","v":3288,"vw":250.262711},{"c":248.1294,"h":248.1294,"l":247.67,"n":186,"o":248,"t":"2025-09-25T04:00:00Z","v":3111,"vw":247.915124},{"c":249.7553,"h":249.8105,"l":248.3,"n":191,"o":248.3,"t":"2025-09-26T04:00:00Z","v":3587,"vw":249.594379},{"c":251.0994,"h":251.0994,"l":249.37,"n":188,"o":250.18,"t":"2025-09-29T04:00:00Z","v":3691,"vw":249.727055},{"c":250.898,"h":251.125,"l":250.18,"n":159,"o":250.43,"t":"2025-09-30T04:00:00Z","v":3851,"vw":250.542451},{"c":250.1711,"h":250.285,"l":249.1284,"n":186,"o":249.94,"t":"2025-10-01T04:00:00Z","v":3573,"vw":249.630876},{"c":250.2912,"h":250.5652,"l":248.741,"n":216,"o":249.67,"t":"2025-10-02T04:00:00Z","v":3578,"vw":249.305602},{"c":247.9874,"h":250.78,"l":247.9874,"n":190,"o":250.78,"t":"2025-10-03T04:00:00Z","v":3887,"vw":249.677079},{"c":247.54,"h":248.45,"l":246.6,"n":253,"o":248.45,"t":"2025-10-06T04:00:00Z","v":4916,"vw":247.260795},{"c":247.0029,"h":247.0432,"l":245.7508,"n":253,"o":247.02,"t":"2025-10-07T04:00:00Z","v":2900,"vw":246.679209},{"c":247.5396,"h":247.56,"l":246.829,"n":162,"o":247.0145,"t":"2025-10-08T04:00:00Z","v":3439,"vw":247.357138},{"c":246.9027,"h":246.9027,"l":245.95,"n":185,"o":246.62,"t":"2025-10-09T04:00:00Z","v":4413,"vw":246.566599},{"c":243.464,"h":247.7324,"l":243.464,"n":241,"o":247.53,"t":"2025-10-10T04:00:00Z","v":3400,"vw":246.638833},{"c":245.5326,"h":245.74,"l":244.6658,"n":210,"o":244.6658,"t":"2025-10-13T04:00:00Z","v":3308,"vw":245.43971},{"c":248.0629,"h":248.0629,"l":243.9,"n":150,"o":243.9,"t":"2025-10-14T04:00:00Z","v":1674,"vw":245.636962},{"c":249.2336,"h":250.89,"l":248.2013,"n":200,"o":250.89,"t":"2025-10-15T04:00:00Z","v":1830,"vw":249.29},{"c":246.3569,"h":246.63,"l":245.93,"n":207,"o":245.93,"t":"2025-10-16T04:00:00Z","v":1690,"vw":246.149956},{"c":248.1077,"h":248.1077,"l":246.815,"n":152,"o":247.4233,"t":"2025-10-17T04:00:00Z","v":1563,"vw":247.156065},{"c":248.8008,"h":248.8008,"l":248.05,"n":170,"o":248.05,"t":"2025-10-20T04:00:00Z","v":1601,"vw":248.219935},{"c":250.6917,"h":250.81,"l":248.45,"n":226,"o":248.45,"t":"2025-10-21T04:00:00Z","v":11026,"vw":250.298874},{"c":249.0471,"h":249.64,"l":249.0471,"n":204,"o":249.64,"t":"2025-10-22T04:00:00Z","v":9542,"vw":249.53017},{"c":249.2301,"h":249.32,"l":248.38,"n":190,"o":248.5,"t":"2025-10-23T04:00:00Z","v":2041,"vw":248.756574},{"c":249.685,"h":250.87,"l":249.685,"n":255,"o":250.87,"t":"2025-10-24T04:00:00Z","v":2663,"vw":250.339732},{"c":251.0932,"h":251.0932,"l":250.44,"n":157,"o":250.91,"t":"2025-10-27T04:00:00Z","v":1789,"vw":250.768333},{"c":250.9766,"h":252.18,"l":250.72,"n":206,"o":251.16,"t":"2025-10-28T04:00:00Z","v":8680,"vw":251.17583},{"c":248.0903,"h":250.91,"l":248.06,"n":201,"o":250.91,"t":"2025-10-29T04:00:00Z","v":5356,"vw":249.891178},{"c":246.524,"h":248.9059,"l":246.17,"n":418,"o":246.17,"t":"2025-10-30T04:00:00Z","v":7965,"vw":247.48967},{"c":250.1867,"h":251.56,"l":249.92,"n":191,"o":251.2419,"t":"2025-10-31T04:00:00Z","v":2937,"vw":250.715796},{"c":252.2878,"h":252.2878,"l":250.67,"n":325,"o":252,"t":"2025-11-03T05:00:00Z","v":18575,"vw":251.36475},{"c":252.6175,"h":253,"l":250.89,"n":302,"o":250.89,"t":"2025-11-04T05:00:00Z","v":4166,"vw":252.4865},{"c":253.0863,"h":254.475,"l":251.84,"n":234,"o":252.33,"t":"2025-11-05T05:00:00Z","v":4177,"vw":252.887589},{"c":250.2431,"h":250.93,"l":249.64,"n":214,"o":250.93,"t":"2025-11-06T05:00:00Z","v":3916,"vw":250.291372},{"c":252.3913,"h":252.3913,"l":249.94,"n":186,"o":249.95,"t":"2025-11-07T05:00:00Z","v":2199,"vw":250.605568},{"c":253.7952,"h":254.112,"l":252.23,"n":187,"o":252.55,"t":"2025-11-10T05:00:00Z","v":3447,"vw":253.383508},{"c":255.1874,"h":255.7399,"l":253.6,"n":269,"o":253.6,"t":"2025-11-11T05:00:00Z","v":3823,"vw":255.054475},{"c":253.9472,"h":255.21,"l":253.92,"n":174,"o":255.21,"t":"2025-11-12T05:00:00Z","v":1906,"vw":254.82902},{"c":251.7347,"h":254.25,"l":251.7347,"n":181,"o":253.66,"t":"2025-11-13T05:00:00Z","v":3075,"vw":253.488204},{"c":249.9332,"h":251.51,"l":249.76,"n":183,"o":249.76,"t":"2025-11-14T05:00:00Z","v":2153,"vw":250.785321},{"c":248.9867,"h":250.63,"l":248.35,"n":263,"o":249.03,"t":"2025-11-17T05:00:00Z","v":4451,"vw":249.193497},{"c":244.7554,"h":247.11,"l":244.7554,"n":259,"o":246.77,"t":"2025-11-18T05:00:00Z","v":2937,"vw":246.295335},{"c":243.9806,"h":245.4,"l":242.88,"n":220,"o":245.4,"t":"2025-11-19T05:00:00Z","v":4499,"vw":243.559091},{"c":243.6105,"h":247.33,"l":243.59,"n":224,"o":246.92,"t":"2025-11-20T05:00:00Z","v":3120,"vw":245.10092},{"c":247.88,"h":248.67,"l":245.02,"n":181,"o":245.02,"t":"2025-11-21T05:00:00Z","v":2121,"vw":247.067163},{"c":247.3863,"h":248.4102,"l":247.22,"n":206,"o":247.91,"t":"2025-11-24T05:00:00Z","v":4415,"vw":247.95555},{"c":252.7608,"h":252.88,"l":247.66,"n":189,"o":247.66,"t":"2025-11-25T05:00:00Z","v":2646,"vw":251.733063},{"c":254.78,"h":256,"l":252.66,"n":283,"o":252.66,"t":"2025-11-26T05:00:00Z","v":6924,"vw":255.209742},{"c":256.5948,"h":256.6,"l":255.51,"n":175,"o":255.51,"t":"2025-11-28T05:00:00Z","v":1408,"vw":256.170483},{"c":255.8286,"h":257.45,"l":255.8286,"n":267,"o":256.01,"t":"2025-12-01T05:00:00Z","v":3259,"vw":256.453017},{"c":254.6949,"h":256.94,"l":254.05,"n":197,"o":256.94,"t":"2025-12-02T05:00:00Z","v":2447,"vw":254.700838},{"c":253.8315,"h":255.13,"l":253.8315,"n":203,"o":255.1299,"t":"2025-12-03T05:00:00Z","v":4162,"vw":254.587569},{"c":253.2626,"h":253.8,"l":251.91,"n":214,"o":253.68,"t":"2025-12-04T05:00:00Z","v":3184,"vw":252.583284},{"c":254.5016,"h":255.08,"l":254.32,"n":208,"o":254.8981,"t":"2025-12-05T05:00:00Z","v":4217,"vw":254.793579},{"c":253.047,"h":255.34,"l":253.047,"n":163,"o":255.34,"t":"2025-12-08T05:00:00Z","v":2273,"vw":253.642104},{"c":252.5221,"h":253.43,"l":252.38,"n":161,"o":253.43,"t":"2025-12-09T05:00:00Z","v":2359,"vw":253.011045},{"c":254.2006,"h":254.39,"l":252.57,"n":142,"o":252.75,"t":"2025-12-10T05:00:00Z","v":1918,"vw":253.231491},{"c":256.1409,"h":256.1409,"l":254.3,"n":197,"o":254.3,"t":"2025-12-11T05:00:00Z","v":6766,"vw":255.731258},{"c":255.5628,"h":256.79,"l":255.21,"n":240,"o":256.79,"t":"2025-12-12T05:00:00Z","v":4403,"vw":255.754026},{"c":254.9816,"h":256.21,"l":254.695,"n":261,"o":256.21,"t":"2025-12-15T05:00:00Z","v":2357,"vw":255.429747},{"c":253.1472,"h":254.38,"l":252.7431,"n":331,"o":254.38,"t":"2025-12-16T05:00:00Z","v":11500,"vw":253.386233},{"c":253.0123,"h":253.8525,"l":253.0123,"n":165,"o":253.53,"t":"2025-12-17T05:00:00Z","v":2640,"vw":253.419266},{"c":254.116,"h":256.27,"l":253.86,"n":208,"o":255.0725,"t":"2025-12-18T05:00:00Z","v":4219,"vw":254.932811},{"c":252.8976,"h":254.035,"l":252.8079,"n":299,"o":253.87,"t":"2025-12-19T05:00:00Z","v":5256,"vw":253.3185},{"c":250.1108,"h":250.82,"l":249.7,"n":668,"o":250.82,"t":"2025-12-22T05:00:00Z","v":12727,"vw":250.104047},{"c":250.4557,"h":250.75,"l":249.74,"n":235,"o":250,"t":"2025-12-23T05:00:00Z","v":3666,"vw":250.256579},{"c":252.0964,"h":252.19,"l":250.65,"n":177,"o":250.65,"t":"2025-12-24T05:00:00Z","v":1687,"vw":251.597575},{"c":252.5676,"h":252.61,"l":252.04,"n":219,"o":252.25,"t":"2025-12-26T05:00:00Z","v":2529,"vw":252.258505},{"c":251.8402,"h":252.53,"l":251.5194,"n":230,"o":252.53,"t":"2025-12-29T05:00:00Z","v":4008,"vw":251.814398},{"c":251.2259,"h":251.5,"l":250.825,"n":294,"o":251.028,"t":"2025-12-30T05:00:00Z","v":8701,"vw":251.233662},{"c":249.5012,"h":250.76,"l":249.5012,"n":187,"o":250.76,"t":"2025-12-31T05:00:00Z","v":1291,"vw":250.26654},{"c":249.3669,"h":250.18,"l":248.3334,"n":345,"o":250.18,"t":"2026-01-02T05:00:00Z","v":4403,"vw":249.413569},{"c":252.44,"h":252.44,"l":249.3,"n":304,"o":249.3,"t":"2026-01-05T05:00:00Z","v":13625,"vw":250.355068},{"c":256.0437,"h":256.69,"l":251.3,"n":314,"o":251.3,"t":"2026-01-06T05:00:00Z","v":5741,"vw":254.830781},{"c":255.15,"h":257.02,"l":255.15,"n":185,"o":256.16,"t":"2026-01-07T05:00:00Z","v":1737,"vw":256.289397},{"c":258.7,"h":259.2,"l":255,"n":279,"o":255,"t":"2026-01-08T05:00:00Z","v":3371,"vw":258.317002},{"c":261.0885,"h":261.2899,"l":258.27,"n":345,"o":258.27,"t":"2026-01-09T05:00:00Z","v":4003,"vw":260.343444},{"c":263.6713,"h":263.815,"l":261.42,"n":302,"o":261.42,"t":"2026-01-12T05:00:00Z","v":2998,"vw":263.444357},{"c":264.4511,"h":264.4511,"l":263.55,"n":199,"o":264.21,"t":"2026-01-13T05:00:00Z","v":2061,"vw":264.100928},{"c":262.963,"h":263.925,"l":262.72,"n":213,"o":263.52,"t":"2026-01-14T05:00:00Z","v":1845,"vw":263.068997},{"c":264.2751,"h":264.63,"l":263.35,"n":261,"o":263.89,"t":"2026-01-15T05:00:00Z","v":2379,"vw":264.151441},{"c":264.379,"h":264.5,"l":263.075,"n":322,"o":264.01,"t":"2026-01-16T05:00:00Z","v":9825,"vw":264.033574},{"c":260.5185,"h":262.47,"l":260.0199,"n":321,"o":261.77,"t":"2026-01-20T05:00:00Z","v":6310,"vw":260.766174},{"c":263.7638,"h":264,"l":260.72,"n":301,"o":261.17,"t":"2026-01-21T05:00:00Z","v":11783,"vw":263.375304},{"c":263.7435,"h":264.93,"l":263.22,"n":260,"o":264.15,"t":"2026-01-22T05:00:00Z","v":3896,"vw":263.983494},{"c":265.5165,"h":265.5885,"l":264.0701,"n":243,"o":264.0701,"t":"2026-01-23T05:00:00Z","v":4867,"vw":265.039803},{"c":265.19,"h":266.95,"l":265.17,"n":347,"o":266.04,"t":"2026-01-26T05:00:00Z","v":7093,"vw":265.89402},{"c":264.1,"h":264.47,"l":262.68,"n":279,"o":264.24,"t":"2026-01-27T05:00:00Z","v":4130,"vw":263.733744},{"c":261.5097,"h":264.37,"l":259.92,"n":325,"o":264.37,"t":"2026-01-28T05:00:00Z","v":6318,"vw":261.889158},{"c":260.3639,"h":261.31,"l":259.2,"n":264,"o":261.31,"t":"2026-01-29T05:00:00Z","v":4231,"vw":260.173237},{"c":260.5379,"h":260.67,"l":258.88,"n":170,"o":259.21,"t":"2026-01-30T05:00:00Z","v":2033,"vw":259.712708},{"c":265.1559,"h":265.25,"l":260.14,"n":413,"o":260.14,"t":"2026-02-02T05:00:00Z","v":8382,"vw":264.552701},{"c":266.511,"h":267,"l":265.02,"n":208,"o":265.02,"t":"2026-02-03T05:00:00Z","v":5210,"vw":266.354626},{"c":264.4525,"h":266.58,"l":264.4525,"n":194,"o":266.58,"t":"2026-02-04T05:00:00Z","v":2958,"vw":265.262682},{"c":263.8781,"h":265.485,"l":263.36,"n":262,"o":263.36,"t":"2026-02-05T05:00:00Z","v":3471,"vw":264.45026},{"c":264.9042,"h":264.99,"l":260.09,"n":294,"o":260.09,"t":"2026-02-06T05:00:00Z","v":7149,"vw":263.139077},{"c":263.6164,"h":264.6612,"l":262.875,"n":295,"o":264.58,"t":"2026-02-09T05:00:00Z","v":4064,"vw":263.713381},{"c":261.2156,"h":264.29,"l":261.15,"n":291,"o":263.58,"t":"2026-02-10T05:00:00Z","v":3100,"vw":262.432883},{"c":262.1086,"h":262.11,"l":260.59,"n":213,"o":261.96,"t":"2026-02-11T05:00:00Z","v":3932,"vw":261.5298},{"c":261.6294,"h":264.3,"l":261.46,"n":267,"o":262.42,"t":"2026-02-12T05:00:00Z","v":3889,"vw":262.994323},{"c":263.8676,"h":264.745,"l":261.485,"n":199,"o":261.53,"t":"2026-02-13T05:00:00Z","v":2955,"vw":263.324747},{"c":262.0262,"h":264.405,"l":260.77,"n":341,"o":264.1,"t":"2026-02-17T05:00:00Z","v":15324,"vw":262.920488},{"c":262.4033,"h":263.82,"l":261.439,"n":263,"o":262.5,"t":"2026-02-18T05:00:00Z","v":5001,"vw":262.876614},{"c":260.5468,"h":262.627,"l":260,"n":317,"o":261.93,"t":"2026-02-19T05:00:00Z","v":5522,"vw":261.173797},{"c":261.6679,"h":261.6679,"l":258.79,"n":382,"o":260.24,"t":"2026-02-20T05:00:00Z","v":8409,"vw":260.067696},{"c":260.7247,"h":261.64,"l":259.59,"n":329,"o":261.64,"t":"2026-02-23T05:00:00Z","v":10001,"vw":260.578379},{"c":262.6132,"h":263.18,"l":261.495,"n":265,"o":261.495,"t":"2026-02-24T05:00:00Z","v":4142,"vw":262.713971},{"c":261.0135,"h":262.25,"l":260.42,"n":359,"o":261.71,"t":"2026-02-25T05:00:00Z","v":6562,"vw":261.190324},{"c":260.9023,"h":262.74,"l":259.84,"n":281,"o":262.74,"t":"2026-02-26T05:00:00Z","v":4450,"vw":260.916878},{"c":264.3454,"h":264.52,"l":260.45,"n":283,"o":260.45,"t":"2026-02-27T05:00:00Z","v":5715,"vw":262.386794},{"c":262.8895,"h":263.27,"l":261.8,"n":367,"o":261.8,"t":"2026-03-02T05:00:00Z","v":8923,"vw":262.681115},{"c":261.8977,"h":262.7782,"l":258.35,"n":299,"o":259.96,"t":"2026-03-03T05:00:00Z","v":3929,"vw":260.841002},{"c":264.158,"h":264.69,"l":262.65,"n":276,"o":262.65,"t":"2026-03-04T05:00:00Z","v":9969,"vw":264.171181},{"c":261.3294,"h":262.12,"l":259.55,"n":320,"o":261.65,"t":"2026-03-05T05:00:00Z","v":5509,"vw":260.156304},{"c":259.7806,"h":260.4401,"l":257.74,"n":186,"o":259.18,"t":"2026-03-06T05:00:00Z","v":3737,"vw":259.625933},{"c":260.6375,"h":260.6375,"l":255.04,"n":253,"o":257.93,"t":"2026-03-09T04:00:00Z","v":3365,"vw":257.549743},{"c":259.9843,"h":262.7,"l":259.6423,"n":271,"o":259.83,"t":"2026-03-10T04:00:00Z","v":3266,"vw":261.62849},{"c":258.0544,"h":259.9,"l":257.89,"n":187,"o":259.9,"t":"2026-03-11T04:00:00Z","v":2210,"vw":258.670609},{"c":256.0634,"h":258,"l":255.72,"n":197,"o":256.71,"t":"2026-03-12T04:00:00Z","v":3001,"vw":257.223294},{"c":255.1056,"h":257.14,"l":254.86,"n":346,"o":257.14,"t":"2026-03-13T04:00:00Z","v":5834,"vw":255.480308},{"c":256.0355,"h":257.18,"l":255.5143,"n":230,"o":255.95,"t":"2026-03-16T04:00:00Z","v":17489,"vw":256.108725},{"c":255.4147,"h":257.15,"l":255.4147,"n":216,"o":256.81,"t":"2026-03-17T04:00:00Z","v":10550,"vw":256.04974},{"c":249.5384,"h":254.25,"l":249.5384,"n":317,"o":254.25,"t":"2026-03-18T04:00:00Z","v":5429,"vw":252.271326},{"c":248.6986,"h":249.258,"l":247.5628,"n":312,"o":248.51,"t":"2026-03-19T04:00:00Z","v":5513,"vw":248.537798},{"c":245.65,"h":247.96,"l":245.65,"n":224,"o":247.96,"t":"2026-03-20T04:00:00Z","v":5288,"vw":246.830635},{"c":248.641,"h":250.97,"l":248.641,"n":305,"o":249.85,"t":"2026-03-23T04:00:00Z","v":4519,"vw":249.729286},{"c":248.7497,"h":249.8396,"l":246.74,"n":164,"o":246.74,"t":"2026-03-24T04:00:00Z","v":2334,"vw":248.227003},{"c":251.5197,"h":251.74,"l":249.5901,"n":156,"o":249.96,"t":"2026-03-25T04:00:00Z","v":8363,"vw":250.833803},{"c":249.321,"h":252.48,"l":249.1731,"n":387,"o":250.69,"t":"2026-03-26T04:00:00Z","v":3068,"vw":251.156977},{"c":245.9351,"h":248.85,"l":245.54,"n":217,"o":248.85,"t":"2026-03-27T04:00:00Z","v":5017,"vw":247.604097},{"c":246.0627,"h":247.4801,"l":245.245,"n":361,"o":246.61,"t":"2026-03-30T04:00:00Z","v":4049,"vw":246.558605},{"c":250.8919,"h":251.02,"l":247.89,"n":189,"o":249.08,"t":"2026-03-31T04:00:00Z","v":6316,"vw":249.326062},{"c":252.2777,"h":253.09,"l":251.32,"n":242,"o":252.13,"t":"2026-04-01T04:00:00Z","v":3542,"vw":252.203027},{"c":252.4068,"h":252.4068,"l":249.49,"n":243,"o":249.64,"t":"2026-04-02T04:00:00Z","v":6561,"vw":250.20474},{"c":254.0712,"h":254.1,"l":251.38,"n":250,"o":251.38,"t":"2026-04-06T04:00:00Z","v":7815,"vw":252.916941},{"c":251.9709,"h":252.3,"l":250.74,"n":179,"o":252.3,"t":"2026-04-07T04:00:00Z","v":5014,"vw":251.563873},{"c":259.4037,"h":259.4037,"l":257.09,"n":295,"o":257.62,"t":"2026-04-08T04:00:00Z","v":4781,"vw":257.98716},{"c":263.8859,"h":264.18,"l":259.67,"n":224,"o":259.85,"t":"2026-04-09T04:00:00Z","v":3702,"vw":261.068384},{"c":262.0774,"h":264.06,"l":261.584,"n":204,"o":264.06,"t":"2026-04-10T04:00:00Z","v":5067,"vw":262.651446},{"c":261.39,"h":261.5,"l":259.54,"n":205,"o":261.38,"t":"2026-04-13T04:00:00Z","v":2562,"vw":260.634827},{"c":264.512,"h":264.859,"l":261.56,"n":264,"o":261.56,"t":"2026-04-14T04:00:00Z","v":6470,"vw":263.170985},{"c":264.0783,"h":264.15,"l":262.82,"n":191,"o":263.11,"t":"2026-04-15T04:00:00Z","v":3338,"vw":263.610068},{"c":264.1925,"h":264.445,"l":263.8,"n":153,"o":264.14,"t":"2026-04-16T04:00:00Z","v":9365,"vw":264.192263},{"c":268.7147,"h":269.01,"l":265.98,"n":367,"o":265.98,"t":"2026-04-17T04:00:00Z","v":6840,"vw":268.314442},{"c":268.34,"h":268.4,"l":267.51,"n":236,"o":268.4,"t":"2026-04-20T04:00:00Z","v":7655,"vw":267.650992},{"c":267.7959,"h":269.39,"l":267.49,"n":223,"o":268.72,"t":"2026-04-21T04:00:00Z","v":4076,"vw":268.541407},{"c":267.9158,"h":268.595,"l":267.105,"n":180,"o":268.47,"t":"2026-04-22T04:00:00Z","v":11543,"vw":267.802522},{"c":268.8365,"h":268.9984,"l":267.33,"n":226,"o":267.62,"t":"2026-04-23T04:00:00Z","v":8736,"vw":268.052205},{"c":269.2588,"h":269.2899,"l":268.09,"n":273,"o":268.4162,"t":"2026-04-24T04:00:00Z","v":3299,"vw":268.818638},{"c":267.0681,"h":269,"l":267.0681,"n":395,"o":268.97,"t":"2026-04-27T04:00:00Z","v":23370,"vw":268.318627},{"c":266.5474,"h":268.3,"l":265.64,"n":473,"o":267.98,"t":"2026-04-28T04:00:00Z","v":22838,"vw":266.4747},{"c":266.3198,"h":266.41,"l":265.39,"n":254,"o":265.59,"t":"2026-04-29T04:00:00Z","v":7957,"vw":265.899347},{"c":269.97,"h":270.59,"l":266.74,"n":300,"o":269.16,"t":"2026-04-30T04:00:00Z","v":7485,"vw":268.471047},{"c":269.1186,"h":271.995,"l":269.08,"n":224,"o":270.72,"t":"2026-05-01T04:00:00Z","v":3197,"vw":269.611391},{"c":267.3011,"h":270.415,"l":266.91,"n":279,"o":268.64,"t":"2026-05-04T04:00:00Z","v":7316,"vw":267.911848},{"c":268.334,"h":269.68,"l":268.1014,"n":310,"o":268.18,"t":"2026-05-05T04:00:00Z","v":7037,"vw":268.874107},{"c":268.19,"h":268.969,"l":267.71,"n":263,"o":268.75,"t":"2026-05-06T04:00:00Z","v":9606,"vw":268.106069},{"c":266.9418,"h":268.92,"l":266.25,"n":255,"o":268.92,"t":"2026-05-07T04:00:00Z","v":4813,"vw":266.837611},{"c":266.5053,"h":268.22,"l":266.435,"n":262,"o":267.54,"t":"2026-05-08T04:00:00Z","v":4363,"vw":267.044925},{"c":262.0219,"h":264.84,"l":261.89,"n":312,"o":264.69,"t":"2026-05-11T04:00:00Z","v":4707,"vw":263.856478},{"c":263.4011,"h":263.52,"l":260.9501,"n":250,"o":261.68,"t":"2026-05-12T04:00:00Z","v":4196,"vw":261.953568},{"c":263.9597,"h":264.11,"l":261.56,"n":264,"o":261.74,"t":"2026-05-13T04:00:00Z","v":3492,"vw":263.041972},{"c":264.5272,"h":264.9374,"l":263.49,"n":250,"o":263.49,"t":"2026-05-14T04:00:00Z","v":3375,"vw":264.318188},{"c":262.0661,"h":263.5947,"l":261.91,"n":249,"o":263.155,"t":"2026-05-15T04:00:00Z","v":2764,"vw":262.22587},{"c":264.8919,"h":265.825,"l":261.6,"n":300,"o":261.71,"t":"2026-05-18T04:00:00Z","v":4598,"vw":263.971782},{"c":264.2781,"h":264.785,"l":263.63,"n":165,"o":264.3,"t":"2026-05-19T04:00:00Z","v":3080,"vw":264.474286},{"c":265.7535,"h":266.8238,"l":262.95,"n":271,"o":263.62,"t":"2026-05-20T04:00:00Z","v":8134,"vw":265.929376},{"c":263.9094,"h":264.33,"l":260.14,"n":357,"o":262.17,"t":"2026-05-21T04:00:00Z","v":5294,"vw":263.024604},{"c":263.6763,"h":264.77,"l":263.43,"n":227,"o":263.96,"t":"2026-05-22T04:00:00Z","v":3808,"vw":263.968612},{"c":260.4755,"h":264.04,"l":259.35,"n":361,"o":264.04,"t":"2026-05-26T04:00:00Z","v":7501,"vw":260.14898},{"c":262.8374,"h":263.25,"l":260.12,"n":296,"o":260.12,"t":"2026-05-27T04:00:00Z","v":6499,"vw":262.541491},{"c":263.7928,"h":263.96,"l":262.12,"n":337,"o":263.31,"t":"2026-05-28T04:00:00Z","v":3849,"vw":262.964115},{"c":259.9885,"h":262.7616,"l":259.8002,"n":356,"o":262.63,"t":"2026-05-29T04:00:00Z","v":15034,"vw":260.357195},{"c":255.2634,"h":257.78,"l":254.76,"n":348,"o":257.76,"t":"2026-06-01T04:00:00Z","v":5301,"vw":256.015757},{"c":253.2866,"h":254.55,"l":252.67,"n":226,"o":254.55,"t":"2026-06-02T04:00:00Z","v":3058,"vw":253.578198},{"c":254.1696,"h":254.37,"l":252.05,"n":224,"o":252.05,"t":"2026-06-03T04:00:00Z","v":4897,"vw":253.288694},{"c":256.7523,"h":258.43,"l":255.99,"n":245,"o":257.28,"t":"2026-06-04T04:00:00Z","v":4155,"vw":257.197284},{"c":256.322,"h":259.3678,"l":256.189,"n":315,"o":258.5601,"t":"2026-06-05T04:00:00Z","v":6275,"vw":257.321509},{"c":256.0304,"h":257.29,"l":255.64,"n":233,"o":255.66,"t":"2026-06-08T04:00:00Z","v":4900,"vw":256.339692},{"c":258.1781,"h":259.04,"l":256.7,"n":501,"o":256.76,"t":"2026-06-09T04:00:00Z","v":16581,"vw":257.884706},{"c":258.0718,"h":258.8051,"l":257.19,"n":150,"o":258.14,"t":"2026-06-10T04:00:00Z","v":1982,"vw":258.174307},{"c":260.4633,"h":260.52,"l":257.85,"n":249,"o":257.85,"t":"2026-06-11T04:00:00Z","v":4143,"vw":258.86127},{"c":260.314,"h":260.314,"l":258.363,"n":194,"o":259.49,"t":"2026-06-12T04:00:00Z","v":2695,"vw":259.530874},{"c":261.7356,"h":261.97,"l":261.52,"n":197,"o":261.52,"t":"2026-06-15T04:00:00Z","v":1165,"vw":261.847419},{"c":262.03,"h":263.37,"l":261.83,"n":357,"o":262.22,"t":"2026-06-16T04:00:00Z","v":3964,"vw":262.772095},{"c":255.4515,"h":261.18,"l":255,"n":225,"o":261.18,"t":"2026-06-17T04:00:00Z","v":4239,"vw":258.489743},{"c":256.7731,"h":257.275,"l":256.31,"n":214,"o":257.275,"t":"2026-06-18T04:00:00Z","v":3329,"vw":257.119065},{"c":253.3785,"h":256.345,"l":253.33,"n":348,"o":254.98,"t":"2026-06-22T04:00:00Z","v":7323,"vw":253.717648},{"c":255.2244,"h":256.15,"l":253.44,"n":258,"o":253.44,"t":"2026-06-23T04:00:00Z","v":7333,"vw":255.596774},{"c":257.9903,"h":259.6021,"l":254.86,"n":313,"o":254.86,"t":"2026-06-24T04:00:00Z","v":11370,"vw":258.613034},{"c":253.7275,"h":257.19,"l":253.7275,"n":307,"o":257.19,"t":"2026-06-25T04:00:00Z","v":4845,"vw":255.454359},{"c":256.2169,"h":257.5128,"l":254.51,"n":202,"o":254.51,"t":"2026-06-26T04:00:00Z","v":2760,"vw":255.859526},{"c":255.8835,"h":259.1551,"l":255.8835,"n":188,"o":256.07,"t":"2026-06-29T04:00:00Z","v":3120,"vw":257.749053},{"c":255.7426,"h":255.965,"l":254.3801,"n":229,"o":254.6,"t":"2026-06-30T04:00:00Z","v":4618,"vw":255.177319},{"c":256.1597,"h":257.07,"l":254.69,"n":185,"o":255.11,"t":"2026-07-01T04:00:00Z","v":2825,"vw":256.123348},{"c":259.3213,"h":259.3213,"l":256.89,"n":235,"o":257.416,"t":"2026-07-02T04:00:00Z","v":3352,"vw":258.615098},{"c":256.4816,"h":259.39,"l":255.2199,"n":297,"o":259.39,"t":"2026-07-06T04:00:00Z","v":4222,"vw":256.185573},{"c":258.1133,"h":259.73,"l":257.6901,"n":202,"o":259.34,"t":"2026-07-07T04:00:00Z","v":2250,"vw":258.904928},{"c":257.6191,"h":257.84,"l":257.06,"n":211,"o":257.84,"t":"2026-07-08T04:00:00Z","v":4220,"vw":257.25967},{"c":256.3289,"h":256.3289,"l":254.6868,"n":165,"o":256.26,"t":"2026-07-09T04:00:00Z","v":2116,"vw":255.562887},{"c":258.1518,"h":258.3201,"l":257.08,"n":227,"o":257.14,"t":"2026-07-10T04:00:00Z","v":3294,"vw":257.809211},{"c":259.0462,"h":261.15,"l":258.58,"n":257,"o":258.58,"t":"2026-07-13T04:00:00Z","v":3103,"vw":259.818645},{"c":258.119,"h":258.78,"l":257.24,"n":220,"o":258.31,"t":"2026-07-14T04:00:00Z","v":3569,"vw":258.045473},{"c":258.8476,"h":261.5,"l":257.87,"n":355,"o":257.87,"t":"2026-07-15T04:00:00Z","v":5574,"vw":260.338339},{"c":263.0323,"h":264.073,"l":260.56,"n":374,"o":260.56,"t":"2026-07-16T04:00:00Z","v":7126,"vw":262.80967},{"c":261.0214,"h":266.03,"l":260.685,"n":333,"o":263.22,"t":"2026-07-17T04:00:00Z","v":7422,"vw":263.993843},{"c":259.6331,"h":261.195,"l":259.44,"n":238,"o":261.08,"t":"2026-07-20T04:00:00Z","v":2758,"vw":260.091722},{"c":259.1475,"h":259.86,"l":258.01,"n":212,"o":259.86,"t":"2026-07-21T04:00:00Z","v":3798,"vw":258.672705},{"c":257.0464,"h":259.32,"l":256.404,"n":267,"o":258.76,"t":"2026-07-22T04:00:00Z","v":6022,"vw":257.453419},{"c":252.9284,"h":254.34,"l":251.98,"n":315,"o":254.34,"t":"2026-07-23T04:00:00Z","v":4045,"vw":252.575048},{"c":255.468,"h":255.63,"l":253.3,"n":161,"o":253.47,"t":"2026-07-24T04:00:00Z","v":2238,"vw":254.422954},{"c":259.2709,"h":260.1,"l":257.01,"n":190,"o":257.01,"t":"2026-07-27T04:00:00Z","v":4335,"vw":259.40233},{"c":263.8166,"h":265.007,"l":263,"n":264,"o":263,"t":"2026-07-28T04:00:00Z","v":10040,"vw":263.841653},{"c":262.6496,"h":264.55,"l":262.57,"n":217,"o":263.41,"t":"2026-07-29T04:00:00Z","v":4103,"vw":263.536557},{"c":260.5137,"h":261.15,"l":259.76,"n":276,"o":260.45,"t":"2026-07-30T04:00:00Z","v":5181,"vw":260.318073},{"c":268.22,"h":268.8,"l":264.74,"n":369,"o":264.74,"t":"2026-07-31T04:00:00Z","v":8779,"vw":267.964915},{"c":272.41,"h":274.425,"l":271.44,"n":324,"o":271.44,"t":"2026-08-03T04:00:00Z","v":4121,"vw":272.23897},{"c":272.0569,"h":272.535,"l":269.0899,"n":272,"o":270.39,"t":"2026-08-04T04:00:00Z","v":4077,"vw":271.602139},{"c":272.5761,"h":273.44,"l":271.24,"n":308,"o":273.44,"t":"2026-08-05T04:00:00Z","v":2923,"vw":272.569225},{"c":272.2094,"h":274.26,"l":270.795,"n":291,"o":273.71,"t":"2026-08-06T04:00:00Z","v":7522,"vw":271.555644},{"c":273.853,"h":274.05,"l":271.745,"n":259,"o":271.77,"t":"2026-08-07T04:00:00Z","v":4766,"vw":273.31657},{"c":274.4239,"h":274.44,"l":272.6,"n":300,"o":273.1,"t":"2026-08-10T04:00:00Z","v":5861,"vw":273.840705},{"c":272.9668,"h":275.19,"l":272.79,"n":618,"o":274.2,"t":"2026-08-11T04:00:00Z","v":21865,"vw":273.223104},{"c":270.6396,"h":272.26,"l":270.42,"n":305,"o":272.26,"t":"2026-08-12T04:00:00Z","v":6652,"vw":271.151827},{"c":269.5476,"h":271.85,"l":269.02,"n":539,"o":270.98,"t":"2026-08-13T04:00:00Z","v":7306,"vw":270.167956},{"c":268.9576,"h":269.43,"l":268.67,"n":264,"o":269.41,"t":"2026-08-14T04:00:00Z","v":6979,"vw":269.123988},{"c":265.8123,"h":267.82,"l":265.67,"n":555,"o":267.675,"t":"2026-08-17T04:00:00Z","v":8342,"vw":266.265038},{"c":266.4079,"h":269.46,"l":266.02,"n":372,"o":267.96,"t":"2026-08-18T04:00:00Z","v":9393,"vw":268.143838},{"c":268.3841,"h":270.7,"l":266.34,"n":213,"o":266.34,"t":"2026-08-19T04:00:00Z","v":3519,"vw":268.02349},{"c":261.5272,"h":263.62,"l":261.45,"n":337,"o":263.62,"t":"2026-08-20T04:00:00Z","v":6086,"vw":262.296003},{"c":263.1232,"h":263.325,"l":262.08,"n":235,"o":262.08,"t":"2026-08-21T04:00:00Z","v":5528,"vw":262.661686},{"c":267.1989,"h":267.1989,"l":263.48,"n":239,"o":263.48,"t":"2026-08-24T04:00:00Z","v":4167,"vw":265.564912},{"c":266.2357,"h":266.245,"l":265.93,"n":228,"o":265.9303,"t":"2026-08-25T04:00:00Z","v":2751,"vw":266.011632},{"c":264.76,"h":266.85,"l":264.525,"n":139,"o":266.85,"t":"2026-08-26T04:00:00Z","v":5189,"vw":266.020762},{"c":260.7963,"h":262.28,"l":260.7963,"n":231,"o":262.28,"t":"2026-08-27T04:00:00Z","v":3016,"vw":261.605667},{"c":263.33,"h":263.33,"l":261.48,"n":215,"o":261.54,"t":"2026-08-28T04:00:00Z","v":3163,"vw":262.546546},{"c":261.8328,"h":262.91,"l":261.24,"n":310,"o":262.91,"t":"2026-08-31T04:00:00Z","v":5571,"vw":261.892738},{"c":261.2956,"h":261.97,"l":260.67,"n":361,"o":261.27,"t":"2026-09-01T04:00:00Z","v":5421,"vw":261.333594},{"c":261.5659,"h":262.54,"l":261.37,"n":427,"o":261.51,"t":"2026-09-02T04:00:00Z","v":5483,"vw":262.068837},{"c":263.5224,"h":264.23,"l":262.22,"n":353,"o":262.23,"t":"2026-09-03T04:00:00Z","v":7834,"vw":263.805124},{"c":262.87,"h":263.5,"l":262.15,"n":177,"o":262.15,"t":"2026-09-04T04:00:00Z","v":2128,"vw":262.813572},{"c":259.5711,"h":261.95,"l":259.565,"n":284,"o":261.95,"t":"2026-09-08T04:00:00Z","v":3840,"vw":260.281149},{"c":256.6895,"h":258.41,"l":256.56,"n":217,"o":258.41,"t":"2026-09-09T04:00:00Z","v":2655,"vw":257.250823},{"c":255.2495,"h":256.88,"l":255.11,"n":230,"o":255.24,"t":"2026-09-10T04:00:00Z","v":2852,"vw":255.488576},{"c":257.4039,"h":257.43,"l":256.41,"n":191,"o":256.8779,"t":"2026-09-11T04:00:00Z","v":3012,"vw":257.005029},{"c":259.5689,"h":260.1,"l":259.23,"n":213,"o":259.39,"t":"2026-09-14T04:00:00Z","v":2519,"vw":259.664907},{"c":254.8553,"h":256.315,"l":254.8553,"n":197,"o":256.205,"t":"2026-09-15T04:00:00Z","v":3481,"vw":255.541963},{"c":252.3741,"h":255.12,"l":252.2,"n":236,"o":254.3326,"t":"2026-09-16T04:00:00Z","v":4217,"vw":254.391564},{"c":253.9163,"h":254.6,"l":253.606,"n":180,"o":254.6,"t":"2026-09-17T04:00:00Z","v":2340,"vw":254.034274},{"c":253.4095,"h":254.32,"l":252.94,"n":156,"o":252.94,"t":"2026-09-18T04:00:00Z","v":1879,"vw":253.802918},{"c":255.3652,"h":255.8,"l":253.22,"n":162,"o":253.22,"t":"2026-09-21T04:00:00Z","v":1742,"vw":254.180638},{"c":256.4639,"h":256.99,"l":255.55,"n":204,"o":255.55,"t":"2026-09-22T04:00:00Z","v":1748,"vw":256.541943},{"c":253.9509,"h":256.0209,"l":253.9509,"n":182,"o":255.72,"t":"2026-09-23T04:00:00Z","v":2424,"vw":254.712827},{"c":252.623,"h":253.58,"l":252.45,"n":168,"o":253.58,"t":"2026-09-24T04:00:00Z","v":2179,"vw":253.156848},{"c":253.7267,"h":254.13,"l":251.44,"n":184,"o":251.44,"t":"2026-09-25T04:00:00Z","v":1812,"vw":253.146443},{"c":252.7758,"h":253.82,"l":252.275,"n":196,"o":253.2087,"t":"2026-09-28T04:00:00Z","v":2183,"vw":253.201529},{"c":252.3581,"h":252.55,"l":250.9829,"n":223,"o":251.81,"t":"2026-09-29T04:00:00Z","v":5463,"vw":251.424318},{"c":250.4359,"h":253.03,"l":250.4359,"n":185,"o":252.23,"t":"2026-09-30T04:00:00Z","v":3374,"vw":251.823467},{"c":251.177,"h":251.5072,"l":249.4051,"n":210,"o":250.77,"t":"2026-10-01T04:00:00Z","v":3685,"vw":250.583701},{"c":251.5613,"h":251.5613,"l":250.746,"n":199,"o":251.3931,"t":"2026-10-02T04:00:00Z","v":4220,"vw":250.9925},{"c":251.9113,"h":252.6,"l":250.68,"n":174,"o":250.8,"t":"2026-10-05T04:00:00Z","v":2205,"vw":251.542255},{"c":255.3405,"h":255.3405,"l":253.4,"n":140,"o":253.68,"t":"2026-10-06T04:00:00Z","v":3074,"vw":254.139488},{"c":255.9614,"h":256.8725,"l":254.17,"n":205,"o":254.17,"t":"2026-10-07T04:00:00Z","v":4394,"vw":256.087895},{"c":258.3183,"h":258.99,"l":256.005,"n":188,"o":256.005,"t":"2026-10-08T04:00:00Z","v":3929,"vw":257.712608},{"c":259.8973,"h":260.15,"l":258.04,"n":228,"o":258.7,"t":"2026-10-09T04:00:00Z","v":4003,"vw":259.534062},{"c":260.6811,"h":260.7499,"l":259.27,"n":260,"o":259.9,"t":"2026-10-12T04:00:00Z","v":4399,"vw":260.32404},{"c":260.4953,"h":263.24,"l":260.46,"n":208,"o":261.9,"t":"2026-10-13T04:00:00Z","v":2829,"vw":261.361897},{"c":263.3665,"h":263.3665,"l":259.95,"n":246,"o":259.95,"t":"2026-10-14T04:00:00Z","v":2533,"vw":261.352293},{"c":267.3413,"h":268.19,"l":265.89,"n":313,"o":265.89,"t":"2026-10-15T04:00:00Z","v":4342,"vw":267.251249},{"c":267.4026,"h":269.8,"l":266.76,"n":259,"o":267.95,"t":"2026-10-16T04:00:00Z","v":4272,"vw":268.066372},{"c":269.7352,"h":270,"l":267.35,"n":235,"o":267.35,"t":"2026-10-19T04:00:00Z","v":3204,"vw":269.442924},{"c":271.2501,"h":272.736,"l":270.71,"n":299,"o":270.71,"t":"2026-10-20T04:00:00Z","v":7576,"vw":271.796465},{"c":270.2409,"h":270.93,"l":269.4,"n":211,"o":269.45,"t":"2026-10-21T04:00:00Z","v":3870,"vw":270.185291},{"c":272.5664,"h":272.5664,"l":269.35,"n":205,"o":269.35,"t":"2026-10-22T04:00:00Z","v":2589,"vw":271.107046}],"volatilityBars":[{"c":253.4,"h":253.4,"l":253.22,"n":9,"o":253.22,"t":"2026-09-21T13:30:00Z","v":472,"vw":253.261032},{"c":253.706,"h":253.706,"l":253.66,"n":4,"o":253.66,"t":"2026-09-21T15:00:00Z","v":251,"vw":253.69352},{"c":254.72,"h":254.72,"l":254.72,"n":2,"o":254.72,"t":"2026-09-21T15:45:00Z","v":51,"vw":254.72},{"c":255.75,"h":255.75,"l":255.65,"n":4,"o":255.65,"t":"2026-09-21T18:15:00Z","v":195,"vw":255.706213},{"c":255.8,"h":255.8,"l":255.8,"n":3,"o":255.8,"t":"2026-09-21T19:30:00Z","v":82,"vw":255.8},{"c":255.54,"h":255.7671,"l":255.54,"n":2,"o":255.7671,"t":"2026-09-21T19:45:00Z","v":91,"vw":255.66478},{"c":256.97,"h":256.97,"l":255.55,"n":19,"o":255.55,"t":"2026-09-22T13:30:00Z","v":405,"vw":256.231003},{"c":256.3,"h":256.3,"l":256.3,"n":2,"o":256.3,"t":"2026-09-22T14:15:00Z","v":55,"vw":256.3},{"c":256.3846,"h":256.3846,"l":256.3846,"n":1,"o":256.3846,"t":"2026-09-22T14:30:00Z","v":80,"vw":256.3846},{"c":256.49,"h":256.49,"l":256.49,"n":2,"o":256.49,"t":"2026-09-22T16:00:00Z","v":80,"vw":256.49},{"c":256.925,"h":256.99,"l":256.8906,"n":19,"o":256.8906,"t":"2026-09-22T17:15:00Z","v":242,"vw":256.9352},{"c":256.85,"h":256.85,"l":256.85,"n":1,"o":256.85,"t":"2026-09-22T17:30:00Z","v":60,"vw":256.85},{"c":256.955,"h":256.955,"l":256.955,"n":3,"o":256.955,"t":"2026-09-22T17:45:00Z","v":60,"vw":256.955},{"c":256.37,"h":256.37,"l":256.37,"n":1,"o":256.37,"t":"2026-09-22T18:30:00Z","v":40,"vw":256.37},{"c":256.88,"h":256.88,"l":256.88,"n":4,"o":256.88,"t":"2026-09-22T19:45:00Z","v":122,"vw":256.88},{"c":256.0209,"h":256.0209,"l":255.72,"n":9,"o":255.72,"t":"2026-09-23T13:30:00Z","v":308,"vw":255.831033},{"c":254.348,"h":254.348,"l":254.348,"n":1,"o":254.348,"t":"2026-09-23T13:45:00Z","v":100,"vw":254.348},{"c":254.37,"h":254.37,"l":254.37,"n":3,"o":254.37,"t":"2026-09-23T14:00:00Z","v":49,"vw":254.37},{"c":254.8476,"h":254.8476,"l":254.8476,"n":2,"o":254.8476,"t":"2026-09-23T14:15:00Z","v":130,"vw":254.8476},{"c":254.4,"h":254.4,"l":254.4,"n":3,"o":254.4,"t":"2026-09-23T15:45:00Z","v":191,"vw":254.4},{"c":254.34,"h":254.34,"l":254.34,"n":1,"o":254.34,"t":"2026-09-23T16:00:00Z","v":40,"vw":254.34},{"c":254.5926,"h":254.625,"l":254.5926,"n":2,"o":254.625,"t":"2026-09-23T17:00:00Z","v":200,"vw":254.6088},{"c":254.4945,"h":254.582,"l":254.4945,"n":6,"o":254.54,"t":"2026-09-23T17:15:00Z","v":486,"vw":254.536631},{"c":254.6229,"h":254.6229,"l":254.6229,"n":4,"o":254.6229,"t":"2026-09-23T18:15:00Z","v":79,"vw":254.6229},{"c":254.4,"h":254.4,"l":254.4,"n":2,"o":254.4,"t":"2026-09-23T18:30:00Z","v":63,"vw":254.4},{"c":254.3,"h":254.3,"l":254.3,"n":5,"o":254.3,"t":"2026-09-23T19:15:00Z","v":62,"vw":254.3},{"c":254,"h":254,"l":254,"n":8,"o":254,"t":"2026-09-23T19:45:00Z","v":133,"vw":254},{"c":253.58,"h":253.58,"l":253.58,"n":1,"o":253.58,"t":"2026-09-24T13:45:00Z","v":100,"vw":253.58},{"c":253.22,"h":253.22,"l":253.22,"n":8,"o":253.22,"t":"2026-09-24T14:15:00Z","v":185,"vw":253.22},{"c":253.0719,"h":253.0719,"l":253.0719,"n":1,"o":253.0719,"t":"2026-09-24T14:30:00Z","v":44,"vw":253.0719},{"c":252.67,"h":252.8121,"l":252.67,"n":2,"o":252.8121,"t":"2026-09-24T15:00:00Z","v":146,"vw":252.714771},{"c":252.45,"h":252.45,"l":252.45,"n":4,"o":252.45,"t":"2026-09-24T15:30:00Z","v":150,"vw":252.45},{"c":252.54,"h":252.54,"l":252.54,"n":1,"o":252.54,"t":"2026-09-24T16:00:00Z","v":40,"vw":252.54},{"c":253.39,"h":253.39,"l":253.36,"n":2,"o":253.36,"t":"2026-09-24T16:15:00Z","v":174,"vw":253.377241},{"c":253.31,"h":253.31,"l":253.31,"n":1,"o":253.31,"t":"2026-09-24T17:00:00Z","v":83,"vw":253.31},{"c":253.04,"h":253.49,"l":253.04,"n":15,"o":253.49,"t":"2026-09-24T17:15:00Z","v":644,"vw":253.406344},{"c":253.18,"h":253.18,"l":253.18,"n":1,"o":253.18,"t":"2026-09-24T18:30:00Z","v":45,"vw":253.18},{"c":252.56,"h":252.56,"l":252.56,"n":4,"o":252.56,"t":"2026-09-24T19:45:00Z","v":82,"vw":252.56},{"c":251.44,"h":251.44,"l":251.44,"n":11,"o":251.44,"t":"2026-09-25T13:30:00Z","v":92,"vw":251.44},{"c":252.28,"h":252.28,"l":252.25,"n":3,"o":252.25,"t":"2026-09-25T14:15:00Z","v":128,"vw":252.261102},{"c":252.6,"h":252.6,"l":252.6,"n":9,"o":252.6,"t":"2026-09-25T15:15:00Z","v":401,"vw":252.6},{"c":253.77,"h":253.94,"l":253.77,"n":7,"o":253.94,"t":"2026-09-25T16:15:00Z","v":335,"vw":253.891429},{"c":253.84,"h":253.84,"l":253.84,"n":1,"o":253.84,"t":"2026-09-25T17:30:00Z","v":53,"vw":253.84},{"c":253.4624,"h":253.4624,"l":253.4624,"n":1,"o":253.4624,"t":"2026-09-25T18:00:00Z","v":55,"vw":253.4624},{"c":253.57,"h":253.57,"l":253.57,"n":1,"o":253.57,"t":"2026-09-25T18:15:00Z","v":59,"vw":253.57},{"c":254.07,"h":254.13,"l":254.07,"n":12,"o":254.13,"t":"2026-09-25T19:45:00Z","v":207,"vw":254.111366},{"c":252.275,"h":253.2087,"l":252.275,"n":11,"o":253.2087,"t":"2026-09-28T13:30:00Z","v":148,"vw":252.843973},{"c":253.325,"h":253.325,"l":253.325,"n":2,"o":253.325,"t":"2026-09-28T14:00:00Z","v":50,"vw":253.325},{"c":253.55,"h":253.55,"l":253.55,"n":3,"o":253.55,"t":"2026-09-28T16:15:00Z","v":300,"vw":253.55},{"c":253.18,"h":253.18,"l":252.77,"n":5,"o":252.77,"t":"2026-09-28T16:45:00Z","v":232,"vw":253.003217},{"c":253.82,"h":253.82,"l":253.64,"n":5,"o":253.64,"t":"2026-09-28T17:00:00Z","v":232,"vw":253.685},{"c":253.236,"h":253.236,"l":253.236,"n":1,"o":253.236,"t":"2026-09-28T17:15:00Z","v":51,"vw":253.236},{"c":253.2,"h":253.2,"l":253.06,"n":15,"o":253.11,"t":"2026-09-28T17:30:00Z","v":526,"vw":253.100057},{"c":253.02,"h":253.02,"l":253.02,"n":1,"o":253.02,"t":"2026-09-28T19:00:00Z","v":50,"vw":253.02},{"c":252.82,"h":252.82,"l":252.82,"n":6,"o":252.82,"t":"2026-09-28T19:45:00Z","v":116,"vw":252.82},{"c":251.59,"h":251.81,"l":251.59,"n":11,"o":251.81,"t":"2026-09-29T13:30:00Z","v":347,"vw":251.729813},{"c":251.14,"h":251.14,"l":251.12,"n":2,"o":251.12,"t":"2026-09-29T13:45:00Z","v":210,"vw":251.12381},{"c":251.25,"h":251.33,"l":251.2101,"n":5,"o":251.33,"t":"2026-09-29T14:15:00Z","v":524,"vw":251.231834},{"c":251.15,"h":251.275,"l":250.9829,"n":7,"o":250.9829,"t":"2026-09-29T14:45:00Z","v":326,"vw":251.153377},{"c":251.25,"h":251.33,"l":251.22,"n":8,"o":251.22,"t":"2026-09-29T15:45:00Z","v":208,"vw":251.259824},{"c":251.19,"h":251.26,"l":251.19,"n":21,"o":251.26,"t":"2026-09-29T16:00:00Z","v":1879,"vw":251.19509},{"c":251.655,"h":251.655,"l":251.465,"n":4,"o":251.465,"t":"2026-09-29T16:15:00Z","v":201,"vw":251.5665},{"c":251.625,"h":251.625,"l":251.625,"n":2,"o":251.625,"t":"2026-09-29T16:30:00Z","v":45,"vw":251.625},{"c":251.29,"h":251.29,"l":251.29,"n":1,"o":251.29,"t":"2026-09-29T16:45:00Z","v":120,"vw":251.29},{"c":251.25,"h":251.25,"l":251.25,"n":1,"o":251.25,"t":"2026-09-29T17:00:00Z","v":50,"vw":251.25},{"c":251.62,"h":251.62,"l":251.47,"n":5,"o":251.47,"t":"2026-09-29T17:30:00Z","v":200,"vw":251.558},{"c":251.8122,"h":251.82,"l":251.78,"n":5,"o":251.78,"t":"2026-09-29T18:00:00Z","v":322,"vw":251.804703},{"c":252.1933,"h":252.1933,"l":252.1933,"n":2,"o":252.1933,"t":"2026-09-29T18:15:00Z","v":82,"vw":252.1933},{"c":252.32,"h":252.32,"l":252.32,"n":1,"o":252.32,"t":"2026-09-29T18:30:00Z","v":80,"vw":252.32},{"c":252.55,"h":252.55,"l":252.55,"n":1,"o":252.55,"t":"2026-09-29T19:00:00Z","v":120,"vw":252.55},{"c":252.46,"h":252.46,"l":252.46,"n":3,"o":252.46,"t":"2026-09-29T19:15:00Z","v":84,"vw":252.46},{"c":252.17,"h":252.22,"l":252.17,"n":4,"o":252.22,"t":"2026-09-29T19:45:00Z","v":160,"vw":252.186667},{"c":252.5,"h":253.03,"l":252.23,"n":8,"o":252.23,"t":"2026-09-30T13:30:00Z","v":409,"vw":252.555926},{"c":252.35,"h":252.35,"l":252.35,"n":2,"o":252.35,"t":"2026-09-30T14:15:00Z","v":79,"vw":252.35},{"c":252.48,"h":252.48,"l":252.26,"n":12,"o":252.32,"t":"2026-09-30T14:30:00Z","v":480,"vw":252.30489},{"c":252.63,"h":252.63,"l":252.63,"n":1,"o":252.63,"t":"2026-09-30T14:45:00Z","v":100,"vw":252.63},{"c":252.2,"h":252.2,"l":252.2,"n":1,"o":252.2,"t":"2026-09-30T15:00:00Z","v":82,"vw":252.2},{"c":251.78,"h":252.09,"l":251.78,"n":9,"o":252.09,"t":"2026-09-30T15:45:00Z","v":256,"vw":251.96063},{"c":252.38,"h":252.38,"l":252.31,"n":4,"o":252.31,"t":"2026-09-30T16:15:00Z","v":102,"vw":252.345},{"c":252.27,"h":252.27,"l":252.27,"n":1,"o":252.27,"t":"2026-09-30T16:30:00Z","v":50,"vw":252.27},{"c":251.775,"h":251.775,"l":251.775,"n":1,"o":251.775,"t":"2026-09-30T17:15:00Z","v":98,"vw":251.775},{"c":251.75,"h":251.75,"l":251.73,"n":3,"o":251.73,"t":"2026-09-30T17:30:00Z","v":100,"vw":251.74},{"c":250.93,"h":250.93,"l":250.93,"n":3,"o":250.93,"t":"2026-09-30T18:45:00Z","v":436,"vw":250.93},{"c":250.95,"h":250.95,"l":250.95,"n":1,"o":250.95,"t":"2026-09-30T19:00:00Z","v":40,"vw":250.95},{"c":251.1805,"h":251.1805,"l":251.1805,"n":1,"o":251.1805,"t":"2026-09-30T19:15:00Z","v":120,"vw":251.1805},{"c":251.0118,"h":251.0118,"l":251.0118,"n":1,"o":251.0118,"t":"2026-09-30T19:30:00Z","v":119,"vw":251.0118},{"c":250.91,"h":250.91,"l":250.91,"n":2,"o":250.91,"t":"2026-09-30T19:45:00Z","v":201,"vw":250.91},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-01T12:30:00Z","v":100,"vw":250},{"c":251.5072,"h":251.5072,"l":250.77,"n":10,"o":250.77,"t":"2026-10-01T13:30:00Z","v":431,"vw":251.049076},{"c":250,"h":250,"l":250,"n":19,"o":250,"t":"2026-10-01T13:45:00Z","v":361,"vw":250},{"c":249.92,"h":249.92,"l":249.92,"n":1,"o":249.92,"t":"2026-10-01T14:30:00Z","v":40,"vw":249.92},{"c":249.4051,"h":249.77,"l":249.4051,"n":6,"o":249.575,"t":"2026-10-01T14:45:00Z","v":307,"vw":249.639543},{"c":249.612,"h":249.612,"l":249.612,"n":2,"o":249.612,"t":"2026-10-01T15:00:00Z","v":303,"vw":249.612},{"c":249.88,"h":249.88,"l":249.88,"n":3,"o":249.88,"t":"2026-10-01T15:15:00Z","v":81,"vw":249.88},{"c":249.86,"h":249.86,"l":249.86,"n":1,"o":249.86,"t":"2026-10-01T15:30:00Z","v":40,"vw":249.86},{"c":250.67,"h":250.67,"l":250.63,"n":2,"o":250.63,"t":"2026-10-01T16:00:00Z","v":88,"vw":250.648182},{"c":250.7,"h":250.7,"l":250.7,"n":1,"o":250.7,"t":"2026-10-01T16:15:00Z","v":100,"vw":250.7},{"c":250.62,"h":250.62,"l":250.62,"n":1,"o":250.62,"t":"2026-10-01T16:45:00Z","v":40,"vw":250.62},{"c":251.2,"h":251.21,"l":251.2,"n":3,"o":251.2,"t":"2026-10-01T17:15:00Z","v":133,"vw":251.203008},{"c":251.48,"h":251.48,"l":251.48,"n":2,"o":251.48,"t":"2026-10-01T17:30:00Z","v":55,"vw":251.48},{"c":251.3407,"h":251.3407,"l":251.3407,"n":2,"o":251.3407,"t":"2026-10-01T17:45:00Z","v":47,"vw":251.3407},{"c":251.14,"h":251.16,"l":251.14,"n":3,"o":251.1417,"t":"2026-10-01T18:45:00Z","v":130,"vw":251.146808},{"c":251.1421,"h":251.1421,"l":251.135,"n":3,"o":251.135,"t":"2026-10-01T19:15:00Z","v":230,"vw":251.13855},{"c":251.361,"h":251.361,"l":251.16,"n":7,"o":251.1829,"t":"2026-10-01T19:30:00Z","v":388,"vw":251.253663},{"c":251.305,"h":251.305,"l":251.305,"n":4,"o":251.305,"t":"2026-10-01T19:45:00Z","v":82,"vw":251.305},{"c":251.3931,"h":251.3931,"l":251.3931,"n":3,"o":251.3931,"t":"2026-10-02T14:00:00Z","v":138,"vw":251.3931},{"c":251.4,"h":251.4,"l":251.4,"n":1,"o":251.4,"t":"2026-10-02T14:45:00Z","v":180,"vw":251.4},{"c":250.83,"h":250.83,"l":250.83,"n":1,"o":250.83,"t":"2026-10-02T15:15:00Z","v":120,"vw":250.83},{"c":251,"h":251,"l":251,"n":1,"o":251,"t":"2026-10-02T15:45:00Z","v":100,"vw":251},{"c":251.145,"h":251.16,"l":251.14,"n":4,"o":251.14,"t":"2026-10-02T16:00:00Z","v":135,"vw":251.147692},{"c":251.105,"h":251.105,"l":251.07,"n":2,"o":251.07,"t":"2026-10-02T16:15:00Z","v":150,"vw":251.093333},{"c":251.1689,"h":251.1689,"l":251.1689,"n":1,"o":251.1689,"t":"2026-10-02T16:30:00Z","v":83,"vw":251.1689},{"c":251.22,"h":251.22,"l":251.22,"n":1,"o":251.22,"t":"2026-10-02T16:45:00Z","v":45,"vw":251.22},{"c":251.2629,"h":251.2629,"l":251.2629,"n":1,"o":251.2629,"t":"2026-10-02T17:15:00Z","v":119,"vw":251.2629},{"c":251.08,"h":251.09,"l":251.03,"n":13,"o":251.03,"t":"2026-10-02T17:30:00Z","v":610,"vw":251.047021},{"c":250.9213,"h":250.9213,"l":250.9213,"n":1,"o":250.9213,"t":"2026-10-02T17:45:00Z","v":75,"vw":250.9213},{"c":250.746,"h":250.746,"l":250.746,"n":2,"o":250.746,"t":"2026-10-02T18:15:00Z","v":41,"vw":250.746},{"c":250.85,"h":250.9,"l":250.81,"n":23,"o":250.815,"t":"2026-10-02T18:30:00Z","v":1482,"vw":250.833211},{"c":250.9221,"h":250.9221,"l":250.9221,"n":1,"o":250.9221,"t":"2026-10-02T18:45:00Z","v":50,"vw":250.9221},{"c":251.085,"h":251.085,"l":250.89,"n":3,"o":250.89,"t":"2026-10-02T19:00:00Z","v":273,"vw":250.966273},{"c":250.8,"h":250.8,"l":250.8,"n":8,"o":250.8,"t":"2026-10-05T13:30:00Z","v":70,"vw":250.8},{"c":250.7835,"h":250.7835,"l":250.68,"n":2,"o":250.68,"t":"2026-10-05T14:00:00Z","v":412,"vw":250.767925},{"c":251.18,"h":251.18,"l":251.18,"n":1,"o":251.18,"t":"2026-10-05T14:30:00Z","v":122,"vw":251.18},{"c":251.13,"h":251.13,"l":251.13,"n":1,"o":251.13,"t":"2026-10-05T14:45:00Z","v":100,"vw":251.13},{"c":251.2625,"h":251.2625,"l":251.2625,"n":1,"o":251.2625,"t":"2026-10-05T15:00:00Z","v":75,"vw":251.2625},{"c":251.5,"h":251.5,"l":251.5,"n":2,"o":251.5,"t":"2026-10-05T16:00:00Z","v":60,"vw":251.5},{"c":252.14,"h":252.14,"l":252.14,"n":7,"o":252.14,"t":"2026-10-05T17:00:00Z","v":580,"vw":252.14},{"c":252.6,"h":252.6,"l":252.6,"n":1,"o":252.6,"t":"2026-10-05T18:00:00Z","v":75,"vw":252.6},{"c":252.44,"h":252.44,"l":252.44,"n":1,"o":252.44,"t":"2026-10-05T19:30:00Z","v":50,"vw":252.44},{"c":253.68,"h":253.68,"l":253.68,"n":1,"o":253.68,"t":"2026-10-06T14:00:00Z","v":1296,"vw":253.68},{"c":254.4285,"h":254.4285,"l":253.4,"n":6,"o":253.4,"t":"2026-10-06T14:30:00Z","v":240,"vw":253.793124},{"c":254.43,"h":254.43,"l":254.43,"n":4,"o":254.43,"t":"2026-10-06T14:45:00Z","v":98,"vw":254.43},{"c":254.78,"h":254.78,"l":254.78,"n":2,"o":254.78,"t":"2026-10-06T15:30:00Z","v":101,"vw":254.78},{"c":254.71,"h":254.71,"l":254.71,"n":1,"o":254.71,"t":"2026-10-06T15:45:00Z","v":40,"vw":254.71},{"c":254.51,"h":254.51,"l":254.51,"n":1,"o":254.51,"t":"2026-10-06T16:00:00Z","v":40,"vw":254.51},{"c":254.67,"h":254.67,"l":254.67,"n":1,"o":254.67,"t":"2026-10-06T16:30:00Z","v":40,"vw":254.67},{"c":254.52,"h":254.52,"l":254.52,"n":1,"o":254.52,"t":"2026-10-06T16:45:00Z","v":44,"vw":254.52},{"c":254.0527,"h":254.0527,"l":254.0527,"n":1,"o":254.0527,"t":"2026-10-06T17:15:00Z","v":47,"vw":254.0527},{"c":254.29,"h":254.29,"l":254.29,"n":3,"o":254.29,"t":"2026-10-06T17:45:00Z","v":87,"vw":254.29},{"c":254.43,"h":254.43,"l":254.43,"n":2,"o":254.43,"t":"2026-10-06T18:00:00Z","v":52,"vw":254.43},{"c":254.475,"h":254.475,"l":254.475,"n":1,"o":254.475,"t":"2026-10-06T18:15:00Z","v":100,"vw":254.475},{"c":255.07,"h":255.07,"l":255.0116,"n":2,"o":255.0116,"t":"2026-10-06T19:00:00Z","v":140,"vw":255.028286},{"c":255.24,"h":255.27,"l":255.1414,"n":6,"o":255.27,"t":"2026-10-06T19:45:00Z","v":308,"vw":255.223087},{"c":255.5357,"h":255.5357,"l":254.17,"n":10,"o":254.17,"t":"2026-10-07T13:30:00Z","v":284,"vw":254.488321},{"c":255.755,"h":255.755,"l":255.755,"n":2,"o":255.755,"t":"2026-10-07T13:45:00Z","v":52,"vw":255.755},{"c":255.94,"h":256.207,"l":255.94,"n":8,"o":256,"t":"2026-10-07T14:00:00Z","v":1605,"vw":256.079395},{"c":255.99,"h":255.99,"l":255.99,"n":3,"o":255.99,"t":"2026-10-07T14:15:00Z","v":46,"vw":255.99},{"c":256.13,"h":256.13,"l":255.88,"n":9,"o":255.88,"t":"2026-10-07T14:30:00Z","v":303,"vw":256.006},{"c":255.8,"h":255.8,"l":255.71,"n":6,"o":255.71,"t":"2026-10-07T14:45:00Z","v":201,"vw":255.735714},{"c":256.13,"h":256.13,"l":256.13,"n":2,"o":256.13,"t":"2026-10-07T15:00:00Z","v":100,"vw":256.13},{"c":256.77,"h":256.77,"l":256.77,"n":5,"o":256.77,"t":"2026-10-07T15:45:00Z","v":199,"vw":256.77},{"c":256.7,"h":256.7,"l":256.7,"n":3,"o":256.7,"t":"2026-10-07T16:00:00Z","v":120,"vw":256.7},{"c":256.8725,"h":256.8725,"l":256.8725,"n":1,"o":256.8725,"t":"2026-10-07T16:45:00Z","v":53,"vw":256.8725},{"c":256.65,"h":256.65,"l":256.65,"n":1,"o":256.65,"t":"2026-10-07T18:00:00Z","v":40,"vw":256.65},{"c":256.66,"h":256.66,"l":256.66,"n":1,"o":256.66,"t":"2026-10-07T18:15:00Z","v":96,"vw":256.66},{"c":256.7389,"h":256.7389,"l":256.7389,"n":1,"o":256.7389,"t":"2026-10-07T18:45:00Z","v":62,"vw":256.7389},{"c":256.73,"h":256.8099,"l":256.73,"n":4,"o":256.8,"t":"2026-10-07T19:00:00Z","v":280,"vw":256.792139},{"c":255.95,"h":255.95,"l":255.9,"n":16,"o":255.9,"t":"2026-10-07T19:45:00Z","v":232,"vw":255.935503},{"c":254.06,"h":254.06,"l":254.06,"n":1,"o":254.06,"t":"2026-10-07T21:15:00Z","v":70,"vw":254.06},{"c":256.18,"h":256.18,"l":256.005,"n":3,"o":256.005,"t":"2026-10-08T13:30:00Z","v":271,"vw":256.0925},{"c":256.63,"h":256.63,"l":256.31,"n":6,"o":256.31,"t":"2026-10-08T13:45:00Z","v":387,"vw":256.521429},{"c":256.68,"h":256.68,"l":256.68,"n":2,"o":256.68,"t":"2026-10-08T14:00:00Z","v":101,"vw":256.68},{"c":256.65,"h":256.65,"l":256.65,"n":1,"o":256.65,"t":"2026-10-08T14:15:00Z","v":100,"vw":256.65},{"c":256.7,"h":256.7,"l":256.7,"n":1,"o":256.7,"t":"2026-10-08T14:45:00Z","v":100,"vw":256.7},{"c":256.95,"h":256.95,"l":256.84,"n":2,"o":256.84,"t":"2026-10-08T15:00:00Z","v":200,"vw":256.895},{"c":257.22,"h":257.22,"l":257.22,"n":2,"o":257.22,"t":"2026-10-08T15:30:00Z","v":100,"vw":257.22},{"c":257.415,"h":257.415,"l":257.415,"n":2,"o":257.415,"t":"2026-10-08T16:00:00Z","v":64,"vw":257.415},{"c":257.48,"h":257.52,"l":257.48,"n":3,"o":257.52,"t":"2026-10-08T16:15:00Z","v":94,"vw":257.497778},{"c":257.795,"h":257.795,"l":257.795,"n":2,"o":257.795,"t":"2026-10-08T16:30:00Z","v":117,"vw":257.795},{"c":258.85,"h":258.865,"l":258.76,"n":4,"o":258.865,"t":"2026-10-08T17:00:00Z","v":300,"vw":258.82191},{"c":258.882,"h":258.882,"l":258.882,"n":1,"o":258.882,"t":"2026-10-08T17:15:00Z","v":64,"vw":258.882},{"c":258.57,"h":258.57,"l":258.45,"n":10,"o":258.45,"t":"2026-10-08T17:30:00Z","v":258,"vw":258.51},{"c":258.61,"h":258.61,"l":258.61,"n":1,"o":258.61,"t":"2026-10-08T17:45:00Z","v":115,"vw":258.61},{"c":258.57,"h":258.65,"l":258.57,"n":4,"o":258.65,"t":"2026-10-08T18:00:00Z","v":102,"vw":258.61},{"c":258.49,"h":258.49,"l":258.49,"n":2,"o":258.49,"t":"2026-10-08T18:15:00Z","v":60,"vw":258.49},{"c":258.578,"h":258.578,"l":258.578,"n":1,"o":258.578,"t":"2026-10-08T18:30:00Z","v":77,"vw":258.578},{"c":258.99,"h":258.99,"l":258.99,"n":1,"o":258.99,"t":"2026-10-08T19:00:00Z","v":55,"vw":258.99},{"c":258.52,"h":258.67,"l":258.501,"n":13,"o":258.67,"t":"2026-10-08T19:45:00Z","v":667,"vw":258.548108},{"c":265.65,"h":265.65,"l":265.65,"n":1,"o":265.65,"t":"2026-10-09T12:15:00Z","v":43,"vw":265.65},{"c":258.62,"h":258.7,"l":258.62,"n":5,"o":258.7,"t":"2026-10-09T13:30:00Z","v":127,"vw":258.653058},{"c":258.51,"h":258.65,"l":258.3,"n":3,"o":258.65,"t":"2026-10-09T13:45:00Z","v":417,"vw":258.524772},{"c":258.17,"h":258.47,"l":258.17,"n":2,"o":258.47,"t":"2026-10-09T14:15:00Z","v":107,"vw":258.35785},{"c":258.04,"h":258.04,"l":258.04,"n":4,"o":258.04,"t":"2026-10-09T14:30:00Z","v":81,"vw":258.04},{"c":259.0132,"h":259.0132,"l":259.0132,"n":3,"o":259.0132,"t":"2026-10-09T15:15:00Z","v":46,"vw":259.0132},{"c":259.05,"h":259.05,"l":259.05,"n":4,"o":259.05,"t":"2026-10-09T15:30:00Z","v":97,"vw":259.05},{"c":259.39,"h":259.39,"l":259.39,"n":1,"o":259.39,"t":"2026-10-09T16:00:00Z","v":55,"vw":259.39},{"c":259.35,"h":259.42,"l":259.34,"n":10,"o":259.42,"t":"2026-10-09T17:15:00Z","v":245,"vw":259.375},{"c":260.0113,"h":260.0113,"l":260.0113,"n":2,"o":260.0113,"t":"2026-10-09T18:45:00Z","v":279,"vw":260.0113},{"c":260.15,"h":260.15,"l":259.98,"n":8,"o":260.03,"t":"2026-10-09T19:30:00Z","v":361,"vw":260.044603},{"c":259.93,"h":260.135,"l":259.91,"n":20,"o":260.08,"t":"2026-10-09T19:45:00Z","v":1336,"vw":259.943621},{"c":259.9,"h":259.9,"l":259.9,"n":6,"o":259.9,"t":"2026-10-12T13:30:00Z","v":59,"vw":259.9},{"c":259.27,"h":259.27,"l":259.27,"n":2,"o":259.27,"t":"2026-10-12T13:45:00Z","v":100,"vw":259.27},{"c":260.39,"h":260.39,"l":260.075,"n":2,"o":260.075,"t":"2026-10-12T14:15:00Z","v":153,"vw":260.157353},{"c":260.51,"h":260.51,"l":260.51,"n":1,"o":260.51,"t":"2026-10-12T14:30:00Z","v":396,"vw":260.51},{"c":260.5563,"h":260.7499,"l":260.49,"n":6,"o":260.7499,"t":"2026-10-12T14:45:00Z","v":354,"vw":260.598701},{"c":260.5761,"h":260.5761,"l":260.5761,"n":1,"o":260.5761,"t":"2026-10-12T15:00:00Z","v":111,"vw":260.5761},{"c":260.43,"h":260.6075,"l":260.43,"n":10,"o":260.6075,"t":"2026-10-12T15:15:00Z","v":545,"vw":260.580311},{"c":260.465,"h":260.465,"l":260.465,"n":2,"o":260.465,"t":"2026-10-12T15:30:00Z","v":43,"vw":260.465},{"c":260.22,"h":260.27,"l":260.22,"n":3,"o":260.27,"t":"2026-10-12T16:00:00Z","v":92,"vw":260.245},{"c":260.19,"h":260.19,"l":260.19,"n":1,"o":260.19,"t":"2026-10-12T16:15:00Z","v":40,"vw":260.19},{"c":260.11,"h":260.12,"l":260,"n":9,"o":260,"t":"2026-10-12T16:45:00Z","v":311,"vw":260.058594},{"c":260.14,"h":260.14,"l":260.14,"n":1,"o":260.14,"t":"2026-10-12T17:00:00Z","v":40,"vw":260.14},{"c":260.11,"h":260.11,"l":260.11,"n":1,"o":260.11,"t":"2026-10-12T17:30:00Z","v":40,"vw":260.11},{"c":260.05,"h":260.079,"l":260.04,"n":11,"o":260.05,"t":"2026-10-12T18:15:00Z","v":364,"vw":260.056},{"c":260.27,"h":260.27,"l":260.27,"n":10,"o":260.27,"t":"2026-10-12T18:45:00Z","v":191,"vw":260.27},{"c":260.24,"h":260.24,"l":260.24,"n":1,"o":260.24,"t":"2026-10-12T19:00:00Z","v":40,"vw":260.24},{"c":260.27,"h":260.27,"l":260.27,"n":6,"o":260.27,"t":"2026-10-12T19:15:00Z","v":159,"vw":260.27},{"c":260.355,"h":260.355,"l":260.285,"n":2,"o":260.285,"t":"2026-10-12T19:30:00Z","v":80,"vw":260.32},{"c":260.6,"h":260.6,"l":260.5,"n":9,"o":260.5,"t":"2026-10-12T19:45:00Z","v":96,"vw":260.55},{"c":263.12,"h":263.24,"l":261.9,"n":10,"o":261.9,"t":"2026-10-13T13:30:00Z","v":289,"vw":262.954546},{"c":261.2871,"h":261.35,"l":261.13,"n":7,"o":261.13,"t":"2026-10-13T14:30:00Z","v":353,"vw":261.276885},{"c":261.25,"h":261.25,"l":261.1001,"n":3,"o":261.1001,"t":"2026-10-13T15:00:00Z","v":175,"vw":261.185757},{"c":261.3168,"h":261.3168,"l":261.3168,"n":2,"o":261.3168,"t":"2026-10-13T15:15:00Z","v":53,"vw":261.3168},{"c":261.18,"h":261.18,"l":261.18,"n":1,"o":261.18,"t":"2026-10-13T15:45:00Z","v":50,"vw":261.18},{"c":261.35,"h":261.35,"l":261.21,"n":5,"o":261.21,"t":"2026-10-13T16:00:00Z","v":190,"vw":261.287778},{"c":260.98,"h":260.99,"l":260.93,"n":5,"o":260.99,"t":"2026-10-13T16:30:00Z","v":256,"vw":260.964431},{"c":260.89,"h":261.08,"l":260.89,"n":5,"o":261.08,"t":"2026-10-13T17:30:00Z","v":212,"vw":260.995556},{"c":261.0513,"h":261.0513,"l":261.04,"n":7,"o":261.04,"t":"2026-10-13T19:30:00Z","v":331,"vw":261.04401},{"c":260.46,"h":260.77,"l":260.46,"n":5,"o":260.77,"t":"2026-10-13T19:45:00Z","v":185,"vw":260.6925},{"c":259.95,"h":259.95,"l":259.95,"n":2,"o":259.95,"t":"2026-10-14T13:30:00Z","v":49,"vw":259.95},{"c":260.86,"h":260.86,"l":260.85,"n":6,"o":260.85,"t":"2026-10-14T14:00:00Z","v":243,"vw":260.855},{"c":260.54,"h":260.54,"l":260.39,"n":6,"o":260.39,"t":"2026-10-14T14:15:00Z","v":142,"vw":260.496522},{"c":260.9601,"h":261.09,"l":260.9601,"n":9,"o":261.09,"t":"2026-10-14T14:30:00Z","v":155,"vw":261.017833},{"c":261.07,"h":261.07,"l":261.07,"n":9,"o":261.07,"t":"2026-10-14T15:00:00Z","v":107,"vw":261.07},{"c":261.69,"h":261.69,"l":261.43,"n":6,"o":261.43,"t":"2026-10-14T15:15:00Z","v":351,"vw":261.485346},{"c":261.61,"h":261.61,"l":261.61,"n":1,"o":261.61,"t":"2026-10-14T16:00:00Z","v":67,"vw":261.61},{"c":261.74,"h":261.74,"l":261.68,"n":6,"o":261.68,"t":"2026-10-14T17:45:00Z","v":446,"vw":261.695062},{"c":261.97,"h":261.97,"l":261.97,"n":1,"o":261.97,"t":"2026-10-14T18:00:00Z","v":83,"vw":261.97},{"c":262.5886,"h":262.5886,"l":262.5886,"n":11,"o":262.5886,"t":"2026-10-14T19:45:00Z","v":152,"vw":262.5886},{"c":267.16,"h":268,"l":265.89,"n":18,"o":265.89,"t":"2026-10-15T13:30:00Z","v":722,"vw":266.685847},{"c":266.38,"h":266.38,"l":266.38,"n":5,"o":266.38,"t":"2026-10-15T13:45:00Z","v":220,"vw":266.38},{"c":267.36,"h":267.4841,"l":267.36,"n":3,"o":267.4841,"t":"2026-10-15T14:45:00Z","v":269,"vw":267.465297},{"c":268.19,"h":268.19,"l":267.63,"n":42,"o":267.63,"t":"2026-10-15T15:00:00Z","v":942,"vw":267.909118},{"c":267.41,"h":267.41,"l":267.05,"n":9,"o":267.05,"t":"2026-10-15T16:15:00Z","v":214,"vw":267.21},{"c":267.38,"h":267.38,"l":267.38,"n":2,"o":267.38,"t":"2026-10-15T16:30:00Z","v":80,"vw":267.38},{"c":267.1399,"h":267.1399,"l":267.1399,"n":1,"o":267.1399,"t":"2026-10-15T17:00:00Z","v":271,"vw":267.1399},{"c":267.22,"h":267.22,"l":267.22,"n":1,"o":267.22,"t":"2026-10-15T17:30:00Z","v":176,"vw":267.22},{"c":267.469795,"h":267.469795,"l":267.469795,"n":1,"o":267.469795,"t":"2026-10-15T18:15:00Z","v":66,"vw":267.469795},{"c":267.29,"h":267.29,"l":267.29,"n":1,"o":267.29,"t":"2026-10-15T18:45:00Z","v":281,"vw":267.29},{"c":267.33,"h":267.33,"l":267.32,"n":3,"o":267.32,"t":"2026-10-15T19:00:00Z","v":307,"vw":267.326515},{"c":269.25,"h":269.25,"l":267.95,"n":6,"o":267.95,"t":"2026-10-16T13:30:00Z","v":188,"vw":268.652703},{"c":269.8,"h":269.8,"l":269.5174,"n":10,"o":269.5174,"t":"2026-10-16T13:45:00Z","v":376,"vw":269.554111},{"c":269.04,"h":269.04,"l":268.975,"n":4,"o":268.975,"t":"2026-10-16T14:00:00Z","v":220,"vw":269.028073},{"c":268.83,"h":268.83,"l":268.5,"n":4,"o":268.61,"t":"2026-10-16T14:15:00Z","v":493,"vw":268.691329},{"c":269.06,"h":269.06,"l":269.06,"n":4,"o":269.06,"t":"2026-10-16T15:15:00Z","v":51,"vw":269.06},{"c":269.3299,"h":269.33,"l":269.3299,"n":2,"o":269.33,"t":"2026-10-16T15:30:00Z","v":80,"vw":269.32995},{"c":268.02,"h":268.02,"l":268.02,"n":2,"o":268.02,"t":"2026-10-16T16:00:00Z","v":296,"vw":268.02},{"c":268.2077,"h":268.29,"l":268.2077,"n":5,"o":268.29,"t":"2026-10-16T16:15:00Z","v":518,"vw":268.274475},{"c":267.09,"h":267.09,"l":267.09,"n":2,"o":267.09,"t":"2026-10-16T17:30:00Z","v":42,"vw":267.09},{"c":267.03,"h":267.03,"l":266.76,"n":3,"o":266.76,"t":"2026-10-16T18:00:00Z","v":755,"vw":266.775084},{"c":266.91,"h":266.91,"l":266.865,"n":3,"o":266.865,"t":"2026-10-16T18:15:00Z","v":120,"vw":266.895},{"c":266.81,"h":266.81,"l":266.81,"n":3,"o":266.81,"t":"2026-10-16T19:30:00Z","v":87,"vw":266.81},{"c":266.93,"h":266.93,"l":266.93,"n":6,"o":266.93,"t":"2026-10-16T19:45:00Z","v":145,"vw":266.93},{"c":267.35,"h":267.35,"l":267.35,"n":11,"o":267.35,"t":"2026-10-19T13:30:00Z","v":109,"vw":267.35},{"c":268.541,"h":268.541,"l":268.541,"n":4,"o":268.541,"t":"2026-10-19T14:30:00Z","v":78,"vw":268.541},{"c":268.98,"h":268.98,"l":268.98,"n":2,"o":268.98,"t":"2026-10-19T15:00:00Z","v":159,"vw":268.98},{"c":269.24,"h":269.24,"l":269.165,"n":9,"o":269.165,"t":"2026-10-19T15:15:00Z","v":207,"vw":269.2025},{"c":269.1603,"h":269.365,"l":269.1603,"n":4,"o":269.365,"t":"2026-10-19T15:30:00Z","v":123,"vw":269.280588},{"c":269.02,"h":269.02,"l":269.02,"n":1,"o":269.02,"t":"2026-10-19T16:00:00Z","v":40,"vw":269.02},{"c":269.41,"h":269.41,"l":269.28,"n":2,"o":269.28,"t":"2026-10-19T17:15:00Z","v":218,"vw":269.33844},{"c":269.56,"h":269.56,"l":269.33,"n":5,"o":269.34,"t":"2026-10-19T17:30:00Z","v":738,"vw":269.522222},{"c":269.85,"h":269.85,"l":269.85,"n":3,"o":269.85,"t":"2026-10-19T18:45:00Z","v":48,"vw":269.85},{"c":269.82,"h":270,"l":269.82,"n":11,"o":270,"t":"2026-10-19T19:00:00Z","v":558,"vw":269.899686},{"c":269.915,"h":269.97,"l":269.915,"n":3,"o":269.97,"t":"2026-10-19T19:15:00Z","v":86,"vw":269.940882},{"c":271.5,"h":271.5,"l":270.71,"n":11,"o":270.71,"t":"2026-10-20T13:30:00Z","v":125,"vw":271.029192},{"c":272.66,"h":272.736,"l":272.16,"n":6,"o":272.16,"t":"2026-10-20T13:45:00Z","v":3556,"vw":272.19037},{"c":271.76,"h":271.76,"l":271.76,"n":3,"o":271.76,"t":"2026-10-20T14:00:00Z","v":42,"vw":271.76},{"c":271.75,"h":271.75,"l":271.75,"n":4,"o":271.75,"t":"2026-10-20T14:45:00Z","v":400,"vw":271.75},{"c":270.97,"h":271.0794,"l":270.97,"n":4,"o":271.0794,"t":"2026-10-20T16:15:00Z","v":147,"vw":271.031733},{"c":271,"h":271,"l":270.9,"n":8,"o":270.9,"t":"2026-10-20T16:30:00Z","v":401,"vw":270.916097},{"c":271.2401,"h":271.2401,"l":271.2401,"n":1,"o":271.2401,"t":"2026-10-20T16:45:00Z","v":60,"vw":271.2401},{"c":271.16,"h":271.16,"l":271.15,"n":3,"o":271.15,"t":"2026-10-20T17:15:00Z","v":126,"vw":271.1568},{"c":271.15,"h":271.15,"l":271.15,"n":6,"o":271.15,"t":"2026-10-20T17:45:00Z","v":105,"vw":271.15},{"c":271.28,"h":271.28,"l":271.26,"n":2,"o":271.26,"t":"2026-10-20T18:00:00Z","v":166,"vw":271.264819},{"c":271.12,"h":271.12,"l":271.12,"n":2,"o":271.12,"t":"2026-10-20T18:30:00Z","v":52,"vw":271.12},{"c":271.2499,"h":271.26,"l":271.2499,"n":7,"o":271.26,"t":"2026-10-20T18:45:00Z","v":544,"vw":271.252472},{"c":271.18,"h":271.18,"l":271.18,"n":3,"o":271.18,"t":"2026-10-20T19:00:00Z","v":102,"vw":271.18},{"c":271.05,"h":271.05,"l":270.9899,"n":12,"o":270.99,"t":"2026-10-20T19:30:00Z","v":298,"vw":271.016203},{"c":271.33,"h":271.33,"l":271.33,"n":6,"o":271.33,"t":"2026-10-20T19:45:00Z","v":211,"vw":271.33},{"c":270.54,"h":270.54,"l":269.45,"n":25,"o":269.45,"t":"2026-10-21T13:30:00Z","v":1128,"vw":269.642289},{"c":270.35,"h":270.35,"l":270.35,"n":1,"o":270.35,"t":"2026-10-21T13:45:00Z","v":60,"vw":270.35},{"c":269.4,"h":269.5109,"l":269.4,"n":4,"o":269.5109,"t":"2026-10-21T14:00:00Z","v":230,"vw":269.487553},{"c":270.291,"h":270.291,"l":270.291,"n":2,"o":270.291,"t":"2026-10-21T15:00:00Z","v":48,"vw":270.291},{"c":270.2215,"h":270.2215,"l":270.2215,"n":4,"o":270.2215,"t":"2026-10-21T15:15:00Z","v":70,"vw":270.2215},{"c":270.47,"h":270.47,"l":270.47,"n":1,"o":270.47,"t":"2026-10-21T15:30:00Z","v":141,"vw":270.47},{"c":270.7,"h":270.7,"l":270.7,"n":2,"o":270.7,"t":"2026-10-21T16:15:00Z","v":83,"vw":270.7},{"c":270.77,"h":270.77,"l":270.73,"n":4,"o":270.73,"t":"2026-10-21T16:30:00Z","v":662,"vw":270.766834},{"c":270.75,"h":270.75,"l":270.75,"n":4,"o":270.75,"t":"2026-10-21T16:45:00Z","v":160,"vw":270.75},{"c":270.83,"h":270.83,"l":270.83,"n":3,"o":270.83,"t":"2026-10-21T17:00:00Z","v":89,"vw":270.83},{"c":270.91,"h":270.91,"l":270.91,"n":1,"o":270.91,"t":"2026-10-21T17:15:00Z","v":53,"vw":270.91},{"c":270.93,"h":270.93,"l":270.93,"n":4,"o":270.93,"t":"2026-10-21T17:45:00Z","v":160,"vw":270.93},{"c":269.561,"h":269.71,"l":269.561,"n":4,"o":269.71,"t":"2026-10-21T19:00:00Z","v":152,"vw":269.623814},{"c":269.35,"h":269.35,"l":269.35,"n":3,"o":269.35,"t":"2026-10-22T13:30:00Z","v":128,"vw":269.35},{"c":269.59,"h":269.59,"l":269.59,"n":1,"o":269.59,"t":"2026-10-22T14:00:00Z","v":50,"vw":269.59},{"c":269.8297,"h":269.8297,"l":269.8297,"n":2,"o":269.8297,"t":"2026-10-22T14:30:00Z","v":154,"vw":269.8297},{"c":270.871,"h":270.871,"l":270.871,"n":1,"o":270.871,"t":"2026-10-22T15:00:00Z","v":86,"vw":270.871},{"c":271.505,"h":271.505,"l":271.505,"n":1,"o":271.505,"t":"2026-10-22T15:45:00Z","v":90,"vw":271.505},{"c":271.31,"h":271.32,"l":271.18,"n":10,"o":271.18,"t":"2026-10-22T18:30:00Z","v":579,"vw":271.253356},{"c":271.35,"h":271.35,"l":271.35,"n":1,"o":271.35,"t":"2026-10-22T19:00:00Z","v":47,"vw":271.35},{"c":271.49,"h":271.49,"l":271.41,"n":6,"o":271.41,"t":"2026-10-22T19:15:00Z","v":200,"vw":271.436309},{"c":271.83,"h":271.83,"l":271.72,"n":6,"o":271.72,"t":"2026-10-22T19:30:00Z","v":247,"vw":271.765082},{"c":272.365,"h":272.365,"l":272.13,"n":7,"o":272.13,"t":"2026-10-22T19:45:00Z","v":182,"vw":272.247993}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7244288108589758,"strike":293.33605328162395,"iv":0.18650602077918302,"gamma":0.01153858214714093,"theta":-0.046378517735107795,"vega":0.1297179633396818,"rho":0.018766262041819602,"breakevenPct":7.8858150133262646},{"delta":0.15,"premium":1.2277330063159553,"strike":290.9393666365907,"iv":0.20376149820101644,"gamma":0.014480710811348104,"theta":-0.06768827429810641,"vega":0.17587779824583127,"rho":0.028580129426703467,"breakevenPct":7.191165030945365},{"delta":0.2,"premium":1.5209421837795647,"strike":286.1623126488174,"iv":0.18306575836152972,"gamma":0.0200868036430282,"theta":-0.07405697290917432,"vega":0.21452953646942258,"rho":0.038035096842954086,"breakevenPct":5.546118242232719},{"delta":0.25,"premium":1.75524695771923,"strike":282.4344130285096,"iv":0.15872062495283729,"gamma":0.02634571786555025,"theta":-0.07396519944290351,"vega":0.24203718271824062,"rho":0.04739954298152322,"breakevenPct":4.2643774090382625},{"delta":0.3,"premium":2.0442384670834524,"strike":279.6375443573713,"iv":0.1425174807955011,"gamma":0.03162799176177679,"theta":-0.0748941052071083,"vega":0.26522162829320195,"rho":0.056981586992796714,"breakevenPct":3.3442797147611705},{"delta":0.35,"premium":2.461456990583988,"strike":278.03285772852314,"iv":0.13811696840951457,"gamma":0.034386472121023574,"theta":-0.07686846326693242,"vega":0.2784667396104331,"rho":0.06720045180173961,"breakevenPct":2.908617760335506},{"delta":0.4,"premium":2.8786755140845237,"strike":276.4281710996749,"iv":0.13371645602352802,"gamma":0.03714495248027036,"theta":-0.07884282132675655,"vega":0.2917118509276643,"rho":0.07741931661068252,"breakevenPct":2.4729558059098418},{"delta":0.45,"premium":3.3386620096722193,"strike":274.8522299838796,"iv":0.13017238044062332,"gamma":0.03944927458355723,"theta":-0.08084825362708221,"vega":0.3030980655561526,"rho":0.0876607384185712,"breakevenPct":2.06353093908562},{"delta":0.5,"premium":4.144680279419666,"strike":273.50886620096725,"iv":0.1335576571735626,"gamma":0.03807904352498657,"theta":-0.08310510478237507,"vega":0.29944411606663085,"rho":0.09808466685429382,"breakevenPct":1.8663879628548867},{"delta":0.55,"premium":4.9506985491671145,"strike":272.1655024180548,"iv":0.1369429339065019,"gamma":0.036708812466415906,"theta":-0.08536195593766792,"vega":0.29579016657710905,"rho":0.10850859529001645,"breakevenPct":1.6692449866241534},{"delta":0.6,"premium":5.756716818914561,"strike":270.8221386351424,"iv":0.14032821063944115,"gamma":0.03533858140784525,"theta":-0.08761880709296077,"vega":0.2921362170875873,"rho":0.11893252372573906,"breakevenPct":1.4721020103934204},{"delta":0.65,"premium":6.610491709548313,"strike":269.4453973699257,"iv":0.14120205831903945,"gamma":0.033690280160091485,"theta":-0.08695906232132647,"vega":0.28120383076043454,"rho":0.129371482381029,"breakevenPct":1.2802344967956425},{"delta":0.7,"premium":7.539594053744995,"strike":268.0160091480846,"iv":0.13811457975986277,"gamma":0.03160337335620355,"theta":-0.08169891366495141,"vega":0.25879102344196686,"rho":0.13983414849604878,"breakevenPct":1.0966880737426294},{"delta":0.75,"premium":8.468696397941681,"strike":266.58662092624354,"iv":0.13502710120068612,"gamma":0.029516466552315608,"theta":-0.07643876500857633,"vega":0.23637821612349913,"rho":0.15029681461106856,"breakevenPct":0.913141650689616},{"delta":0.8,"premium":9.397798742138367,"strike":265.15723270440253,"iv":0.13193962264150944,"gamma":0.02742955974842767,"theta":-0.07117861635220125,"vega":0.21396540880503143,"rho":0.16075948072608837,"breakevenPct":0.7295952276366026},{"delta":0.85,"premium":12.498913043478257,"strike":261.77536231884056,"iv":0.14901304347826083,"gamma":0.0205572463768116,"theta":-0.06860072463768116,"vega":0.17738333333333337,"rho":0.17042236753558884,"breakevenPct":0.6265905710750991},{"delta":0.9,"premium":19.18505480253578,"strike":254.43640353310963,"iv":0.19447612285314247,"gamma":0.01231359606318231,"theta":-0.05433790146977539,"vega":0.13363588085148387,"rho":0.17808916508112987,"breakevenPct":0.3870830504586815}],"put":[{"delta":0.1,"premium":1.401333089939893,"strike":240.1333089939893,"iv":0.3739001599019568,"gamma":0.006230409573098631,"theta":-0.08240628664981614,"vega":0.13440089225026391,"rho":-0.024123725558165846,"breakevenPct":12.413277680576392},{"delta":0.15,"premium":1.6547889325997822,"strike":253.49296441999275,"iv":0.2694761805827803,"gamma":0.011337849833721114,"theta":-0.07762442055727731,"vega":0.17873289394448919,"rho":-0.03627138450454004,"breakevenPct":7.6048348265255825},{"delta":0.2,"premium":1.9530712027790007,"strike":260.0558400505273,"iv":0.22130114332531592,"gamma":0.01648964957964567,"theta":-0.07513606693667761,"vega":0.21487082756366468,"rho":-0.048453395583067646,"breakevenPct":5.30646152726517},{"delta":0.25,"premium":2.179301483328917,"strike":264.1691178787076,"iv":0.1866080124390298,"gamma":0.02232188786613014,"theta":-0.07028076998436679,"vega":0.2434308711879037,"rho":-0.06014586307731215,"breakevenPct":3.8803695556830706},{"delta":0.3,"premium":2.7570999248685197,"strike":266.49887302779865,"iv":0.1802595041322314,"gamma":0.024699098422238917,"theta":-0.07271743050338092,"vega":0.26307956423741546,"rho":-0.07179220063158345,"breakevenPct":3.2376062849529053},{"delta":0.35,"premium":3.42389181066867,"strike":268.3771600300526,"iv":0.18108595041322315,"gamma":0.026201728024042074,"theta":-0.0769999248685199,"vega":0.280472501878287,"rho":-0.08342686118350565,"breakevenPct":2.7931292267190946},{"delta":0.4,"premium":4.07997311827957,"strike":270.22849462365593,"iv":0.18080833333333332,"gamma":0.02771935483870968,"theta":-0.0801013440860215,"vega":0.295925,"rho":-0.09505481063405906,"breakevenPct":2.354611021249737},{"delta":0.45,"premium":4.668010752688172,"strike":271.90860215053766,"iv":0.17351666666666665,"gamma":0.02933225806451613,"theta":-0.07569946236559139,"vega":0.29905,"rho":-0.10664012485238714,"breakevenPct":1.9539490568722062},{"delta":0.5,"premium":5.256048387096774,"strike":273.58870967741933,"iv":0.16622499999999998,"gamma":0.03094516129032258,"theta":-0.07129758064516128,"vega":0.302175,"rho":-0.11822543907071521,"breakevenPct":1.5532870924946756},{"delta":0.55,"premium":6.038695652173914,"strike":275.3478260869565,"iv":0.16256260869565217,"gamma":0.03175739130434783,"theta":-0.06810782608695652,"vega":0.30324869565217394,"rho":-0.12982111685367684,"breakevenPct":1.1950370864557691},{"delta":0.6,"premium":7.843043478260868,"strike":277.52173913043475,"iv":0.17795391304347824,"gamma":0.028366086956521742,"theta":-0.07128173913043477,"vega":0.2935530434782609,"rho":-0.14147120335096455,"breakevenPct":1.0594498616946415},{"delta":0.65,"premium":9.647391304347826,"strike":279.69565217391306,"iv":0.19334521739130434,"gamma":0.024974782608695654,"theta":-0.07445565217391303,"vega":0.2838573913043478,"rho":-0.1531212898482523,"breakevenPct":0.9238626369335138},{"delta":0.7,"premium":11.57560728744939,"strike":282.1761133603239,"iv":0.1991993927125506,"gamma":0.022541497975708508,"theta":-0.06893744939271255,"vega":0.26448178137651823,"rho":-0.16504955130649018,"breakevenPct":0.7212532165099886},{"delta":0.75,"premium":13.523987854251011,"strike":284.70647773279353,"iv":0.20350101214574898,"gamma":0.02026417004048583,"theta":-0.06200425101214575,"vega":0.24353036437246967,"rho":-0.17702309706069674,"breakevenPct":0.5077332060949098},{"delta":0.8,"premium":17.17931034482759,"strike":288.8103448275862,"iv":0.22084172413793104,"gamma":0.016494482758620685,"theta":-0.056094137931034474,"vega":0.21427517241379307,"rho":-0.19008979384172,"breakevenPct":0.343169780736498},{"delta":0.85,"premium":26.080327868852454,"strike":297.95081967213116,"iv":0.28250163934426226,"gamma":0.010801639344262298,"theta":-0.0593311475409836,"vega":0.17907540983606557,"rho":-0.20698202774338445,"breakevenPct":0.25531694175118236}]},"raw":{"call":[{"delta":0.1,"premium":0.7244288108589758,"strike":293.33605328162395,"iv":0.18650602077918302,"gamma":0.01153858214714093,"theta":-0.046378517735107795,"vega":0.1297179633396818,"rho":0.018766262041819602,"breakevenPct":7.8858150133262646},{"delta":0.15,"premium":1.2277330063159553,"strike":290.9393666365907,"iv":0.20376149820101644,"gamma":0.014480710811348104,"theta":-0.06768827429810641,"vega":0.17587779824583127,"rho":0.028580129426703467,"breakevenPct":7.191165030945365},{"delta":0.2,"premium":1.5209421837795647,"strike":286.1623126488174,"iv":0.18306575836152972,"gamma":0.0200868036430282,"theta":-0.07405697290917432,"vega":0.21452953646942258,"rho":0.038035096842954086,"breakevenPct":5.546118242232719},{"delta":0.25,"premium":1.75524695771923,"strike":282.4344130285096,"iv":0.15872062495283729,"gamma":0.02634571786555025,"theta":-0.07396519944290351,"vega":0.24203718271824062,"rho":0.04739954298152322,"breakevenPct":4.2643774090382625},{"delta":0.3,"premium":2.0442384670834524,"strike":279.6375443573713,"iv":0.1425174807955011,"gamma":0.03162799176177679,"theta":-0.0748941052071083,"vega":0.26522162829320195,"rho":0.056981586992796714,"breakevenPct":3.3442797147611705},{"delta":0.35,"premium":2.461456990583988,"strike":278.03285772852314,"iv":0.13811696840951457,"gamma":0.034386472121023574,"theta":-0.07686846326693242,"vega":0.2784667396104331,"rho":0.06720045180173961,"breakevenPct":2.908617760335506},{"delta":0.4,"premium":2.8786755140845237,"strike":276.4281710996749,"iv":0.13371645602352802,"gamma":0.03714495248027036,"theta":-0.07884282132675655,"vega":0.2917118509276643,"rho":0.07741931661068252,"breakevenPct":2.4729558059098418},{"delta":0.45,"premium":3.3386620096722193,"strike":274.8522299838796,"iv":0.13017238044062332,"gamma":0.03944927458355723,"theta":-0.08084825362708221,"vega":0.3030980655561526,"rho":0.0876607384185712,"breakevenPct":2.06353093908562},{"delta":0.5,"premium":4.144680279419666,"strike":273.50886620096725,"iv":0.1335576571735626,"gamma":0.03807904352498657,"theta":-0.08310510478237507,"vega":0.29944411606663085,"rho":0.09808466685429382,"breakevenPct":1.8663879628548867},{"delta":0.55,"premium":4.9506985491671145,"strike":272.1655024180548,"iv":0.1369429339065019,"gamma":0.036708812466415906,"theta":-0.08536195593766792,"vega":0.29579016657710905,"rho":0.10850859529001645,"breakevenPct":1.6692449866241534},{"delta":0.6,"premium":5.756716818914561,"strike":270.8221386351424,"iv":0.14032821063944115,"gamma":0.03533858140784525,"theta":-0.08761880709296077,"vega":0.2921362170875873,"rho":0.11893252372573906,"breakevenPct":1.4721020103934204},{"delta":0.65,"premium":6.610491709548313,"strike":269.4453973699257,"iv":0.14120205831903945,"gamma":0.033690280160091485,"theta":-0.08695906232132647,"vega":0.28120383076043454,"rho":0.129371482381029,"breakevenPct":1.2802344967956425},{"delta":0.7,"premium":7.539594053744995,"strike":268.0160091480846,"iv":0.13811457975986277,"gamma":0.03160337335620355,"theta":-0.08169891366495141,"vega":0.25879102344196686,"rho":0.13983414849604878,"breakevenPct":1.0966880737426294},{"delta":0.75,"premium":8.468696397941681,"strike":266.58662092624354,"iv":0.13502710120068612,"gamma":0.029516466552315608,"theta":-0.07643876500857633,"vega":0.23637821612349913,"rho":0.15029681461106856,"breakevenPct":0.913141650689616},{"delta":0.8,"premium":9.397798742138367,"strike":265.15723270440253,"iv":0.13193962264150944,"gamma":0.02742955974842767,"theta":-0.07117861635220125,"vega":0.21396540880503143,"rho":0.16075948072608837,"breakevenPct":0.7295952276366026},{"delta":0.85,"premium":12.498913043478257,"strike":261.77536231884056,"iv":0.14901304347826083,"gamma":0.0205572463768116,"theta":-0.06860072463768116,"vega":0.17738333333333337,"rho":0.17042236753558884,"breakevenPct":0.6265905710750991},{"delta":0.9,"premium":19.18505480253578,"strike":254.43640353310963,"iv":0.19447612285314247,"gamma":0.01231359606318231,"theta":-0.05433790146977539,"vega":0.13363588085148387,"rho":0.17808916508112987,"breakevenPct":0.3870830504586815}],"put":[{"delta":0.1,"premium":1.401333089939893,"strike":240.1333089939893,"iv":0.3739001599019568,"gamma":0.006230409573098631,"theta":-0.08240628664981614,"vega":0.13440089225026391,"rho":-0.024123725558165846,"breakevenPct":12.413277680576392},{"delta":0.15,"premium":1.6547889325997822,"strike":253.49296441999275,"iv":0.2694761805827803,"gamma":0.011337849833721114,"theta":-0.07762442055727731,"vega":0.17873289394448919,"rho":-0.03627138450454004,"breakevenPct":7.6048348265255825},{"delta":0.2,"premium":1.9530712027790007,"strike":260.0558400505273,"iv":0.22130114332531592,"gamma":0.01648964957964567,"theta":-0.07513606693667761,"vega":0.21487082756366468,"rho":-0.048453395583067646,"breakevenPct":5.30646152726517},{"delta":0.25,"premium":2.179301483328917,"strike":264.1691178787076,"iv":0.1866080124390298,"gamma":0.02232188786613014,"theta":-0.07028076998436679,"vega":0.2434308711879037,"rho":-0.06014586307731215,"breakevenPct":3.8803695556830706},{"delta":0.3,"premium":2.7570999248685197,"strike":266.49887302779865,"iv":0.1802595041322314,"gamma":0.024699098422238917,"theta":-0.07271743050338092,"vega":0.26307956423741546,"rho":-0.07179220063158345,"breakevenPct":3.2376062849529053},{"delta":0.35,"premium":3.42389181066867,"strike":268.3771600300526,"iv":0.18108595041322315,"gamma":0.026201728024042074,"theta":-0.0769999248685199,"vega":0.280472501878287,"rho":-0.08342686118350565,"breakevenPct":2.7931292267190946},{"delta":0.4,"premium":4.07997311827957,"strike":270.22849462365593,"iv":0.18080833333333332,"gamma":0.02771935483870968,"theta":-0.0801013440860215,"vega":0.295925,"rho":-0.09505481063405906,"breakevenPct":2.354611021249737},{"delta":0.45,"premium":4.668010752688172,"strike":271.90860215053766,"iv":0.17351666666666665,"gamma":0.02933225806451613,"theta":-0.07569946236559139,"vega":0.29905,"rho":-0.10664012485238714,"breakevenPct":1.9539490568722062},{"delta":0.5,"premium":5.256048387096774,"strike":273.58870967741933,"iv":0.16622499999999998,"gamma":0.03094516129032258,"theta":-0.07129758064516128,"vega":0.302175,"rho":-0.11822543907071521,"breakevenPct":1.5532870924946756},{"delta":0.55,"premium":6.038695652173914,"strike":275.3478260869565,"iv":0.16256260869565217,"gamma":0.03175739130434783,"theta":-0.06810782608695652,"vega":0.30324869565217394,"rho":-0.12982111685367684,"breakevenPct":1.1950370864557691},{"delta":0.6,"premium":7.843043478260868,"strike":277.52173913043475,"iv":0.17795391304347824,"gamma":0.028366086956521742,"theta":-0.07128173913043477,"vega":0.2935530434782609,"rho":-0.14147120335096455,"breakevenPct":1.0594498616946415},{"delta":0.65,"premium":9.647391304347826,"strike":279.69565217391306,"iv":0.19334521739130434,"gamma":0.024974782608695654,"theta":-0.07445565217391303,"vega":0.2838573913043478,"rho":-0.1531212898482523,"breakevenPct":0.9238626369335138},{"delta":0.7,"premium":11.57560728744939,"strike":282.1761133603239,"iv":0.1991993927125506,"gamma":0.022541497975708508,"theta":-0.06893744939271255,"vega":0.26448178137651823,"rho":-0.16504955130649018,"breakevenPct":0.7212532165099886},{"delta":0.75,"premium":13.523987854251011,"strike":284.70647773279353,"iv":0.20350101214574898,"gamma":0.02026417004048583,"theta":-0.06200425101214575,"vega":0.24353036437246967,"rho":-0.17702309706069674,"breakevenPct":0.5077332060949098},{"delta":0.8,"premium":17.17931034482759,"strike":288.8103448275862,"iv":0.22084172413793104,"gamma":0.016494482758620685,"theta":-0.056094137931034474,"vega":0.21427517241379307,"rho":-0.19008979384172,"breakevenPct":0.343169780736498},{"delta":0.85,"premium":26.080327868852454,"strike":297.95081967213116,"iv":0.28250163934426226,"gamma":0.010801639344262298,"theta":-0.0593311475409836,"vega":0.17907540983606557,"rho":-0.20698202774338445,"breakevenPct":0.25531694175118236}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}