{"symbol":"THC","url":"https://intraalpha.com/companies/THC","capturedAt":"2026-10-15T21:01:45.067Z","state":"ready","quote":{"symbol":"THC","last_price":275.13,"prev_close":271.6,"regular_close":275.13,"change":3.53,"change_pct":1.2997,"regular_change":3.53,"regular_change_pct":1.2997,"extended_change":0,"extended_change_pct":0,"bid":250,"ask":281,"bid_size":100,"ask_size":100,"volume":603982,"vwap":275.178276,"open":274.83,"high":277.6,"low":273.76,"close":275.13,"trade_count":16929,"last_trade_at":"2026-10-15T20:41:00.361422253Z","last_quote_at":"2026-10-15T20:25:01.094789656Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:43.710194529-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"THC","fetched_at":"2026-10-15T21:01:44.560255+00:00","name":"Tenet Healthcare Corporation","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Tenet Healthcare Corporation is a diversified health services company. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":21868962000,"ebitda":4844000000,"pe_ratio":10.69,"peg_ratio":1.817,"book_value":57.86,"dividend_per_share":null,"dividend_yield":null,"eps":25.4,"revenue_ttm":21812001000,"gross_profit_ttm":9087000000,"profit_margin":0.103,"operating_margin_ttm":0.182,"return_on_assets_ttm":0.0832,"return_on_equity_ttm":0.373,"quarterly_earnings_growth":2.134,"quarterly_revenue_growth":0.068,"analyst_target_price":285.32,"analyst_number":5,"beta":1.199,"fifty_two_week_high":283.05,"fifty_two_week_low":157.58,"fifty_day_ma":263.4,"two_hundred_day_ma":215.77,"shares_outstanding":80519000,"forward_pe":12.53,"price_to_sales":1.003,"price_to_book":4.53,"ev_to_revenue":1.401,"ev_to_ebitda":5.69},"bars":[{"c":260,"h":260,"l":260,"n":3,"o":260,"t":"2026-10-08T11:15:00Z","v":200,"vw":260},{"c":258.8,"h":258.99,"l":257.27,"n":84,"o":257.27,"t":"2026-10-08T13:30:00Z","v":5696,"vw":257.452862},{"c":260.965,"h":260.965,"l":259.76,"n":34,"o":259.925,"t":"2026-10-08T13:35:00Z","v":2157,"vw":260.168812},{"c":260.25,"h":261.5196,"l":260.25,"n":58,"o":261.1,"t":"2026-10-08T13:40:00Z","v":1846,"vw":260.680657},{"c":260.0427,"h":260.43,"l":260.0427,"n":39,"o":260.43,"t":"2026-10-08T13:45:00Z","v":1049,"vw":260.223885},{"c":262.34,"h":262.455,"l":261.28,"n":142,"o":261.28,"t":"2026-10-08T13:50:00Z","v":3955,"vw":261.856266},{"c":262.06,"h":262.69,"l":262.0425,"n":249,"o":262.55,"t":"2026-10-08T13:55:00Z","v":7166,"vw":262.525202},{"c":260.77,"h":262.26,"l":260.77,"n":185,"o":262.26,"t":"2026-10-08T14:00:00Z","v":2435,"vw":261.232889},{"c":260,"h":261.175,"l":259.96,"n":95,"o":260.86,"t":"2026-10-08T14:05:00Z","v":1734,"vw":260.559956},{"c":259.85,"h":259.86,"l":259.85,"n":77,"o":259.86,"t":"2026-10-08T14:10:00Z","v":765,"vw":259.854902},{"c":260.54,"h":260.54,"l":260.1825,"n":143,"o":260.1825,"t":"2026-10-08T14:15:00Z","v":1688,"vw":260.421786},{"c":260,"h":260.445,"l":260,"n":129,"o":260.3,"t":"2026-10-08T14:20:00Z","v":3900,"vw":260.13718},{"c":260.17,"h":260.185,"l":259.85,"n":171,"o":259.85,"t":"2026-10-08T14:25:00Z","v":2717,"vw":259.957873},{"c":260.41,"h":260.44,"l":260.41,"n":77,"o":260.44,"t":"2026-10-08T14:30:00Z","v":1606,"vw":260.42},{"c":260.61,"h":260.705,"l":260.61,"n":69,"o":260.695,"t":"2026-10-08T14:35:00Z","v":1981,"vw":260.632646},{"c":260.195,"h":260.6,"l":259.91,"n":133,"o":260.6,"t":"2026-10-08T14:40:00Z","v":4313,"vw":260.230754},{"c":259.88,"h":259.91,"l":259.88,"n":60,"o":259.89,"t":"2026-10-08T14:45:00Z","v":905,"vw":259.893333},{"c":260.095,"h":260.095,"l":259.87,"n":53,"o":259.87,"t":"2026-10-08T14:50:00Z","v":1049,"vw":259.998571},{"c":260.14,"h":260.14,"l":260.095,"n":61,"o":260.095,"t":"2026-10-08T14:55:00Z","v":1634,"vw":260.119281},{"c":260.37,"h":260.61,"l":260.135,"n":132,"o":260.135,"t":"2026-10-08T15:00:00Z","v":4413,"vw":260.450179},{"c":260.48,"h":260.48,"l":260.48,"n":15,"o":260.48,"t":"2026-10-08T15:05:00Z","v":200,"vw":260.48},{"c":259.91,"h":260.475,"l":259.91,"n":82,"o":260.47,"t":"2026-10-08T15:10:00Z","v":1742,"vw":260.215763},{"c":259.37,"h":259.51,"l":259.2675,"n":70,"o":259.47,"t":"2026-10-08T15:15:00Z","v":1087,"vw":259.416937},{"c":259.925,"h":260.39,"l":259.27,"n":139,"o":259.45,"t":"2026-10-08T15:20:00Z","v":3192,"vw":259.881256},{"c":260.14,"h":260.35,"l":259.98,"n":112,"o":260.33,"t":"2026-10-08T15:25:00Z","v":2123,"vw":260.229819},{"c":259.81,"h":260.065,"l":259.76,"n":50,"o":260.065,"t":"2026-10-08T15:30:00Z","v":1126,"vw":259.924589},{"c":260.295,"h":260.57,"l":259.98,"n":90,"o":259.98,"t":"2026-10-08T15:35:00Z","v":1003,"vw":260.225833},{"c":260.3,"h":260.3,"l":260.29,"n":36,"o":260.29,"t":"2026-10-08T15:40:00Z","v":729,"vw":260.295764},{"c":259.73,"h":260.0625,"l":259.63,"n":103,"o":260,"t":"2026-10-08T15:45:00Z","v":5589,"vw":259.960134},{"c":260.24,"h":260.25,"l":259.76,"n":171,"o":259.76,"t":"2026-10-08T15:50:00Z","v":3297,"vw":260.095469},{"c":261.205,"h":261.6,"l":260.38,"n":446,"o":260.38,"t":"2026-10-08T15:55:00Z","v":18081,"vw":260.931976},{"c":261.19,"h":261.49,"l":260.94,"n":158,"o":261.49,"t":"2026-10-08T16:00:00Z","v":3026,"vw":261.249422},{"c":260.695,"h":260.9,"l":260.695,"n":103,"o":260.9,"t":"2026-10-08T16:05:00Z","v":4011,"vw":260.774571},{"c":260.16,"h":260.275,"l":260.16,"n":79,"o":260.26,"t":"2026-10-08T16:10:00Z","v":1255,"vw":260.204167},{"c":260.2325,"h":260.6725,"l":260.01,"n":193,"o":260.43,"t":"2026-10-08T16:15:00Z","v":4080,"vw":260.297234},{"c":260.285,"h":260.285,"l":260.26,"n":29,"o":260.26,"t":"2026-10-08T16:20:00Z","v":715,"vw":260.273228},{"c":259.645,"h":260,"l":259.645,"n":86,"o":259.88,"t":"2026-10-08T16:25:00Z","v":1972,"vw":259.885434},{"c":259.765,"h":260.01,"l":259.765,"n":30,"o":260.01,"t":"2026-10-08T16:30:00Z","v":383,"vw":259.8875},{"c":259.57,"h":260.085,"l":259.57,"n":199,"o":259.775,"t":"2026-10-08T16:35:00Z","v":10979,"vw":259.886471},{"c":259.87,"h":259.97,"l":259.71,"n":51,"o":259.725,"t":"2026-10-08T16:40:00Z","v":1973,"vw":259.751739},{"c":260.085,"h":260.18,"l":260.085,"n":51,"o":260.18,"t":"2026-10-08T16:45:00Z","v":1188,"vw":260.14},{"c":261.76,"h":261.76,"l":260.495,"n":122,"o":260.495,"t":"2026-10-08T16:50:00Z","v":2745,"vw":261.175417},{"c":262.255,"h":262.255,"l":261.76,"n":213,"o":261.77,"t":"2026-10-08T16:55:00Z","v":3042,"vw":261.974091},{"c":262.025,"h":262.025,"l":261.74,"n":59,"o":261.75,"t":"2026-10-08T17:00:00Z","v":1375,"vw":261.958217},{"c":261.58,"h":262.035,"l":261.58,"n":56,"o":262.035,"t":"2026-10-08T17:05:00Z","v":696,"vw":261.888636},{"c":262.055,"h":262.055,"l":261.64,"n":94,"o":261.915,"t":"2026-10-08T17:10:00Z","v":2101,"vw":261.965124},{"c":262.055,"h":262.055,"l":261.73,"n":37,"o":262.02,"t":"2026-10-08T17:15:00Z","v":1009,"vw":261.98625},{"c":261.66,"h":261.79,"l":261.66,"n":116,"o":261.79,"t":"2026-10-08T17:20:00Z","v":1370,"vw":261.706667},{"c":261.59,"h":261.825,"l":261.525,"n":176,"o":261.54,"t":"2026-10-08T17:25:00Z","v":1811,"vw":261.624818},{"c":261.275,"h":261.52,"l":261.23,"n":209,"o":261.52,"t":"2026-10-08T17:30:00Z","v":2713,"vw":261.326151},{"c":261.21,"h":261.21,"l":261.21,"n":60,"o":261.21,"t":"2026-10-08T17:35:00Z","v":575,"vw":261.21},{"c":261.75,"h":262.04,"l":261.75,"n":167,"o":261.865,"t":"2026-10-08T17:40:00Z","v":2375,"vw":261.882133},{"c":262.04,"h":262.24,"l":261.89,"n":109,"o":261.89,"t":"2026-10-08T17:45:00Z","v":2040,"vw":261.988862},{"c":261.95,"h":261.995,"l":261.77,"n":88,"o":261.77,"t":"2026-10-08T17:50:00Z","v":1096,"vw":261.91864},{"c":262.065,"h":262.065,"l":262.065,"n":28,"o":262.065,"t":"2026-10-08T17:55:00Z","v":232,"vw":262.065},{"c":261.81,"h":261.99,"l":261.81,"n":99,"o":261.86,"t":"2026-10-08T18:00:00Z","v":1346,"vw":261.933333},{"c":261.6412,"h":261.6412,"l":261.6412,"n":22,"o":261.6412,"t":"2026-10-08T18:05:00Z","v":591,"vw":261.6412},{"c":261.82,"h":261.865,"l":261.65,"n":141,"o":261.785,"t":"2026-10-08T18:10:00Z","v":2516,"vw":261.800873},{"c":261.81,"h":262.02,"l":261.81,"n":86,"o":262.02,"t":"2026-10-08T18:15:00Z","v":950,"vw":261.88},{"c":261.67,"h":261.855,"l":261.51,"n":122,"o":261.855,"t":"2026-10-08T18:20:00Z","v":2191,"vw":261.681694},{"c":261.6625,"h":261.6625,"l":261.6625,"n":32,"o":261.6625,"t":"2026-10-08T18:25:00Z","v":222,"vw":261.6625},{"c":261.61,"h":261.61,"l":261.26,"n":131,"o":261.55,"t":"2026-10-08T18:35:00Z","v":1648,"vw":261.501026},{"c":261.61,"h":261.61,"l":261.61,"n":27,"o":261.61,"t":"2026-10-08T18:40:00Z","v":595,"vw":261.61},{"c":261.765,"h":261.96,"l":261.73,"n":262,"o":261.92,"t":"2026-10-08T18:45:00Z","v":3441,"vw":261.833027},{"c":261.82,"h":261.82,"l":261.78,"n":78,"o":261.78,"t":"2026-10-08T18:50:00Z","v":905,"vw":261.81211},{"c":261.925,"h":261.93,"l":261.925,"n":150,"o":261.93,"t":"2026-10-08T18:55:00Z","v":952,"vw":261.9275},{"c":261.88,"h":261.88,"l":261.8,"n":74,"o":261.83,"t":"2026-10-08T19:00:00Z","v":1215,"vw":261.841303},{"c":261.935,"h":261.945,"l":261.77,"n":87,"o":261.945,"t":"2026-10-08T19:05:00Z","v":1638,"vw":261.915714},{"c":262.18,"h":262.37,"l":262.1,"n":134,"o":262.1,"t":"2026-10-08T19:10:00Z","v":3291,"vw":262.232646},{"c":262.27,"h":262.37,"l":262.235,"n":202,"o":262.235,"t":"2026-10-08T19:15:00Z","v":3699,"vw":262.283573},{"c":262.21,"h":262.63,"l":262.16,"n":159,"o":262.45,"t":"2026-10-08T19:20:00Z","v":4293,"vw":262.493717},{"c":261.7,"h":262.21,"l":261.7,"n":196,"o":262.21,"t":"2026-10-08T19:25:00Z","v":3074,"vw":262.005714},{"c":261.815,"h":261.815,"l":261.725,"n":199,"o":261.725,"t":"2026-10-08T19:30:00Z","v":2818,"vw":261.760909},{"c":261.9,"h":261.9,"l":261.61,"n":298,"o":261.815,"t":"2026-10-08T19:35:00Z","v":6372,"vw":261.740199},{"c":261.915,"h":261.955,"l":261.895,"n":87,"o":261.895,"t":"2026-10-08T19:40:00Z","v":1361,"vw":261.925387},{"c":261.51,"h":261.94,"l":261.4,"n":343,"o":261.84,"t":"2026-10-08T19:45:00Z","v":10196,"vw":261.754925},{"c":261.03,"h":261.52,"l":260.9,"n":506,"o":261.31,"t":"2026-10-08T19:50:00Z","v":13128,"vw":261.222122},{"c":260.59,"h":261.13,"l":260.47,"n":1643,"o":261.05,"t":"2026-10-08T19:55:00Z","v":42780,"vw":260.722843},{"c":260.57,"h":260.604,"l":260.57,"n":43,"o":260.604,"t":"2026-10-08T20:00:00Z","v":149984,"vw":260.570042},{"c":261.575,"h":261.575,"l":259.83,"n":60,"o":259.83,"t":"2026-10-09T13:30:00Z","v":5549,"vw":260.312384},{"c":260.49,"h":262.35,"l":260.49,"n":67,"o":262.35,"t":"2026-10-09T13:35:00Z","v":3273,"vw":261.330432},{"c":261.455,"h":261.455,"l":261.455,"n":22,"o":261.455,"t":"2026-10-09T13:40:00Z","v":520,"vw":261.455},{"c":261.63,"h":261.69,"l":260.18,"n":230,"o":260.52,"t":"2026-10-09T13:45:00Z","v":8738,"vw":261.01944},{"c":261.605,"h":261.71,"l":261.405,"n":57,"o":261.405,"t":"2026-10-09T13:50:00Z","v":1226,"vw":261.584},{"c":261.09,"h":261.09,"l":260.87,"n":83,"o":260.87,"t":"2026-10-09T13:55:00Z","v":1347,"vw":261.046},{"c":261.22,"h":261.22,"l":261.09,"n":30,"o":261.13,"t":"2026-10-09T14:00:00Z","v":939,"vw":261.152857},{"c":261.27,"h":261.645,"l":260.775,"n":222,"o":260.775,"t":"2026-10-09T14:05:00Z","v":8074,"vw":261.0542},{"c":261.035,"h":261.24,"l":260.915,"n":69,"o":261.24,"t":"2026-10-09T14:10:00Z","v":3859,"vw":261.077607},{"c":259.88,"h":260.885,"l":259.87,"n":94,"o":260.58,"t":"2026-10-09T14:15:00Z","v":3365,"vw":260.483006},{"c":260.61,"h":260.61,"l":260.61,"n":24,"o":260.61,"t":"2026-10-09T14:20:00Z","v":393,"vw":260.61},{"c":261.01,"h":261.19,"l":260.81,"n":71,"o":261.07,"t":"2026-10-09T14:25:00Z","v":1784,"vw":260.9785},{"c":261.01,"h":261.01,"l":261.01,"n":11,"o":261.01,"t":"2026-10-09T14:30:00Z","v":347,"vw":261.01},{"c":261.17,"h":261.18,"l":260.895,"n":67,"o":260.895,"t":"2026-10-09T14:35:00Z","v":2670,"vw":261.122412},{"c":261.38,"h":261.38,"l":260.97,"n":52,"o":260.97,"t":"2026-10-09T14:40:00Z","v":1940,"vw":261.233334},{"c":261.275,"h":261.375,"l":260.88,"n":118,"o":261.3,"t":"2026-10-09T14:45:00Z","v":5291,"vw":261.179976},{"c":261,"h":261.245,"l":260.89,"n":117,"o":261.245,"t":"2026-10-09T14:50:00Z","v":5574,"vw":261.024789},{"c":261.34,"h":261.37,"l":261.33,"n":67,"o":261.33,"t":"2026-10-09T14:55:00Z","v":1357,"vw":261.345},{"c":260.73,"h":261.135,"l":260.73,"n":179,"o":261.1125,"t":"2026-10-09T15:00:00Z","v":5732,"vw":261.100982},{"c":261.44,"h":261.45,"l":260.395,"n":256,"o":260.545,"t":"2026-10-09T15:05:00Z","v":13376,"vw":261.17024},{"c":261.6725,"h":262.24,"l":261.6725,"n":66,"o":261.88,"t":"2026-10-09T15:10:00Z","v":1291,"vw":261.985833},{"c":261.5,"h":261.84,"l":261.33,"n":175,"o":261.84,"t":"2026-10-09T15:15:00Z","v":5413,"vw":261.475138},{"c":261.21,"h":261.545,"l":261.21,"n":214,"o":261.53,"t":"2026-10-09T15:20:00Z","v":7226,"vw":261.475195},{"c":262.145,"h":262.145,"l":261.425,"n":239,"o":261.425,"t":"2026-10-09T15:25:00Z","v":11251,"vw":261.813427},{"c":261.7,"h":262.06,"l":261.7,"n":59,"o":262.06,"t":"2026-10-09T15:30:00Z","v":1091,"vw":261.88},{"c":261.59,"h":261.88,"l":261.41,"n":106,"o":261.88,"t":"2026-10-09T15:35:00Z","v":3416,"vw":261.600753},{"c":261.57,"h":261.985,"l":261.57,"n":120,"o":261.65,"t":"2026-10-09T15:40:00Z","v":5265,"vw":261.703676},{"c":261.835,"h":261.835,"l":261.835,"n":23,"o":261.835,"t":"2026-10-09T15:45:00Z","v":270,"vw":261.835},{"c":261.98,"h":261.98,"l":261.98,"n":36,"o":261.98,"t":"2026-10-09T15:50:00Z","v":294,"vw":261.98},{"c":261.82,"h":262.28,"l":261.82,"n":115,"o":262.28,"t":"2026-10-09T15:55:00Z","v":1369,"vw":262.081667},{"c":262.23,"h":262.23,"l":262.035,"n":201,"o":262.035,"t":"2026-10-09T16:00:00Z","v":5855,"vw":262.064412},{"c":262.405,"h":262.405,"l":262.02,"n":124,"o":262.02,"t":"2026-10-09T16:05:00Z","v":1460,"vw":262.239077},{"c":262.575,"h":262.5775,"l":262.53,"n":42,"o":262.53,"t":"2026-10-09T16:10:00Z","v":1043,"vw":262.567917},{"c":262.48,"h":262.48,"l":262.47,"n":47,"o":262.48,"t":"2026-10-09T16:15:00Z","v":1101,"vw":262.475833},{"c":262.435,"h":262.69,"l":262.435,"n":217,"o":262.685,"t":"2026-10-09T16:20:00Z","v":3293,"vw":262.485683},{"c":262.98,"h":262.98,"l":262.38,"n":184,"o":262.5,"t":"2026-10-09T16:30:00Z","v":5716,"vw":262.623333},{"c":262.46,"h":262.76,"l":262.46,"n":92,"o":262.76,"t":"2026-10-09T16:35:00Z","v":3515,"vw":262.679468},{"c":262.77,"h":262.77,"l":262.23,"n":131,"o":262.23,"t":"2026-10-09T16:40:00Z","v":3786,"vw":262.505075},{"c":263.105,"h":263.105,"l":262.86,"n":52,"o":262.86,"t":"2026-10-09T16:45:00Z","v":1226,"vw":263.0114},{"c":262.9701,"h":263.11,"l":262.9701,"n":27,"o":263.11,"t":"2026-10-09T16:50:00Z","v":530,"vw":263.046196},{"c":263.48,"h":263.48,"l":263.04,"n":61,"o":263.04,"t":"2026-10-09T16:55:00Z","v":1669,"vw":263.2825},{"c":263.685,"h":263.685,"l":263.36,"n":95,"o":263.42,"t":"2026-10-09T17:00:00Z","v":3087,"vw":263.481911},{"c":263.53,"h":263.61,"l":263.53,"n":53,"o":263.54,"t":"2026-10-09T17:05:00Z","v":957,"vw":263.5525},{"c":263.55,"h":263.59,"l":263.55,"n":16,"o":263.59,"t":"2026-10-09T17:10:00Z","v":581,"vw":263.566},{"c":263.05,"h":263.4,"l":263.04,"n":181,"o":263.4,"t":"2026-10-09T17:15:00Z","v":4926,"vw":263.31963},{"c":262.58,"h":263.06,"l":262.0896,"n":186,"o":263.06,"t":"2026-10-09T17:20:00Z","v":5400,"vw":262.493399},{"c":262.7063,"h":262.7063,"l":262.7063,"n":7,"o":262.7063,"t":"2026-10-09T17:25:00Z","v":227,"vw":262.7063},{"c":262.73,"h":262.73,"l":262.5775,"n":83,"o":262.64,"t":"2026-10-09T17:30:00Z","v":1996,"vw":262.649722},{"c":262.77,"h":262.9025,"l":262.535,"n":80,"o":262.9025,"t":"2026-10-09T17:35:00Z","v":1824,"vw":262.63575},{"c":262.9875,"h":262.9875,"l":262.88,"n":54,"o":262.88,"t":"2026-10-09T17:40:00Z","v":686,"vw":262.936667},{"c":263.16,"h":263.16,"l":262.95,"n":74,"o":262.9551,"t":"2026-10-09T17:45:00Z","v":1022,"vw":262.999794},{"c":264.035,"h":264.25,"l":263.285,"n":304,"o":263.285,"t":"2026-10-09T17:50:00Z","v":13292,"vw":263.68722},{"c":264.415,"h":264.415,"l":263.85,"n":121,"o":263.85,"t":"2026-10-09T17:55:00Z","v":2351,"vw":264.107273},{"c":265.209,"h":265.209,"l":264.54,"n":156,"o":264.64,"t":"2026-10-09T18:00:00Z","v":3842,"vw":264.871569},{"c":265.2453,"h":265.355,"l":265.2453,"n":25,"o":265.355,"t":"2026-10-09T18:05:00Z","v":388,"vw":265.291587},{"c":265.65,"h":265.66,"l":265.3,"n":107,"o":265.655,"t":"2026-10-09T18:10:00Z","v":1883,"vw":265.55846},{"c":265.505,"h":265.505,"l":265.505,"n":31,"o":265.505,"t":"2026-10-09T18:15:00Z","v":378,"vw":265.505},{"c":265.445,"h":265.57,"l":265.28,"n":171,"o":265.28,"t":"2026-10-09T18:20:00Z","v":2591,"vw":265.43928},{"c":265.43,"h":265.61,"l":265.43,"n":60,"o":265.61,"t":"2026-10-09T18:25:00Z","v":1325,"vw":265.52},{"c":265.58,"h":265.58,"l":265.36,"n":43,"o":265.36,"t":"2026-10-09T18:30:00Z","v":498,"vw":265.494397},{"c":265.68,"h":265.68,"l":265.55,"n":70,"o":265.58,"t":"2026-10-09T18:35:00Z","v":855,"vw":265.616196},{"c":265.68,"h":265.825,"l":265.66,"n":128,"o":265.825,"t":"2026-10-09T18:40:00Z","v":2096,"vw":265.703571},{"c":265.54,"h":265.71,"l":265.42,"n":312,"o":265.625,"t":"2026-10-09T18:45:00Z","v":7893,"vw":265.585515},{"c":265.76,"h":265.77,"l":265.37,"n":321,"o":265.37,"t":"2026-10-09T18:50:00Z","v":6657,"vw":265.711578},{"c":265.815,"h":265.975,"l":265.75,"n":135,"o":265.82,"t":"2026-10-09T18:55:00Z","v":2770,"vw":265.844063},{"c":265.355,"h":265.865,"l":265.355,"n":197,"o":265.865,"t":"2026-10-09T19:00:00Z","v":3765,"vw":265.507},{"c":265.59,"h":265.66,"l":265.09,"n":231,"o":265.09,"t":"2026-10-09T19:05:00Z","v":3886,"vw":265.549039},{"c":265.58,"h":265.87,"l":265.58,"n":160,"o":265.62,"t":"2026-10-09T19:10:00Z","v":3594,"vw":265.645667},{"c":265.25,"h":265.605,"l":265.25,"n":191,"o":265.46,"t":"2026-10-09T19:15:00Z","v":2965,"vw":265.497619},{"c":265.275,"h":265.58,"l":265.25,"n":142,"o":265.25,"t":"2026-10-09T19:20:00Z","v":1849,"vw":265.38939},{"c":264.89,"h":265.27,"l":264.69,"n":384,"o":265.27,"t":"2026-10-09T19:25:00Z","v":8971,"vw":264.984209},{"c":264.651,"h":264.78,"l":264.44,"n":271,"o":264.7,"t":"2026-10-09T19:30:00Z","v":6837,"vw":264.637627},{"c":264.38,"h":264.735,"l":264.2,"n":613,"o":264.735,"t":"2026-10-09T19:35:00Z","v":24083,"vw":264.462111},{"c":264.895,"h":264.91,"l":264.535,"n":242,"o":264.535,"t":"2026-10-09T19:40:00Z","v":4945,"vw":264.71562},{"c":264.995,"h":265.4,"l":264.84,"n":600,"o":264.895,"t":"2026-10-09T19:45:00Z","v":21844,"vw":265.043464},{"c":263.45,"h":264.845,"l":263.19,"n":603,"o":264.84,"t":"2026-10-09T19:50:00Z","v":19404,"vw":264.108715},{"c":263.74,"h":264.24,"l":263.17,"n":1919,"o":263.31,"t":"2026-10-09T19:55:00Z","v":69688,"vw":263.702852},{"c":263.78,"h":263.78,"l":263.78,"n":61,"o":263.78,"t":"2026-10-09T20:00:00Z","v":111981,"vw":263.78},{"c":264.31,"h":264.31,"l":264.31,"n":1,"o":264.31,"t":"2026-10-09T23:15:00Z","v":201,"vw":264.31},{"c":264.32,"h":264.32,"l":264.32,"n":21,"o":264.32,"t":"2026-10-12T13:30:00Z","v":3291,"vw":264.32},{"c":265.54,"h":265.54,"l":264.94,"n":46,"o":265.05,"t":"2026-10-12T13:35:00Z","v":1302,"vw":265.184654},{"c":265.41,"h":265.46,"l":264.99,"n":73,"o":264.99,"t":"2026-10-12T13:50:00Z","v":1756,"vw":265.23},{"c":264.78,"h":265.21,"l":264.78,"n":51,"o":265.21,"t":"2026-10-12T13:55:00Z","v":772,"vw":264.923333},{"c":264.795,"h":265.39,"l":264.795,"n":55,"o":265.39,"t":"2026-10-12T14:00:00Z","v":859,"vw":265.0675},{"c":266.13,"h":266.13,"l":265.77,"n":71,"o":265.77,"t":"2026-10-12T14:05:00Z","v":1223,"vw":266.014984},{"c":266.83,"h":266.87,"l":266.55,"n":95,"o":266.56,"t":"2026-10-12T14:10:00Z","v":1888,"vw":266.717143},{"c":266.91,"h":267,"l":266.55,"n":80,"o":266.61,"t":"2026-10-12T14:15:00Z","v":1598,"vw":266.752303},{"c":266.86,"h":266.86,"l":266.82,"n":43,"o":266.84,"t":"2026-10-12T14:20:00Z","v":853,"vw":266.84},{"c":266.86,"h":266.86,"l":266.86,"n":17,"o":266.86,"t":"2026-10-12T14:25:00Z","v":358,"vw":266.86},{"c":267.755,"h":267.755,"l":266.8,"n":243,"o":266.8,"t":"2026-10-12T14:30:00Z","v":7765,"vw":267.695175},{"c":268.53,"h":268.53,"l":268.13,"n":101,"o":268.13,"t":"2026-10-12T14:35:00Z","v":2455,"vw":268.1805},{"c":268.205,"h":268.605,"l":268.155,"n":170,"o":268.155,"t":"2026-10-12T14:40:00Z","v":3476,"vw":268.32325},{"c":268.2,"h":268.78,"l":268.01,"n":332,"o":268.17,"t":"2026-10-12T14:45:00Z","v":16793,"vw":268.343899},{"c":269.035,"h":269.035,"l":268.19,"n":133,"o":268.19,"t":"2026-10-12T14:50:00Z","v":1996,"vw":268.555},{"c":268.795,"h":269.175,"l":268.795,"n":126,"o":269.175,"t":"2026-10-12T14:55:00Z","v":2627,"vw":268.895476},{"c":269.01,"h":269.01,"l":268.195,"n":200,"o":268.54,"t":"2026-10-12T15:00:00Z","v":3806,"vw":268.768953},{"c":268.71,"h":269.07,"l":268.71,"n":67,"o":268.805,"t":"2026-10-12T15:05:00Z","v":1425,"vw":268.775085},{"c":267.79,"h":268.685,"l":267.79,"n":98,"o":268.685,"t":"2026-10-12T15:10:00Z","v":2771,"vw":268.307313},{"c":267.7,"h":268.155,"l":267.67,"n":58,"o":268.155,"t":"2026-10-12T15:15:00Z","v":1392,"vw":267.830017},{"c":267.7,"h":268.1499,"l":267.62,"n":63,"o":267.62,"t":"2026-10-12T15:20:00Z","v":1220,"vw":267.74198},{"c":268.1,"h":268.1,"l":267.72,"n":46,"o":267.72,"t":"2026-10-12T15:25:00Z","v":1133,"vw":267.896658},{"c":268.42,"h":268.42,"l":267.74,"n":97,"o":267.74,"t":"2026-10-12T15:30:00Z","v":2048,"vw":267.950909},{"c":268.6,"h":268.76,"l":268.6,"n":92,"o":268.75,"t":"2026-10-12T15:35:00Z","v":1715,"vw":268.635556},{"c":268.295,"h":268.61,"l":268.295,"n":123,"o":268.61,"t":"2026-10-12T15:40:00Z","v":2660,"vw":268.555},{"c":267.97,"h":268.37,"l":267.97,"n":47,"o":268.37,"t":"2026-10-12T15:45:00Z","v":1156,"vw":268.123291},{"c":267.99,"h":267.99,"l":267.935,"n":11,"o":267.935,"t":"2026-10-12T15:50:00Z","v":274,"vw":267.965113},{"c":268.5,"h":268.5,"l":268.5,"n":80,"o":268.5,"t":"2026-10-12T15:55:00Z","v":954,"vw":268.5},{"c":268.85,"h":269.27,"l":268.455,"n":266,"o":268.455,"t":"2026-10-12T16:05:00Z","v":9149,"vw":268.898624},{"c":269.065,"h":269.35,"l":268.88,"n":110,"o":268.88,"t":"2026-10-12T16:10:00Z","v":2296,"vw":269.149793},{"c":269.56,"h":269.74,"l":269.065,"n":82,"o":269.065,"t":"2026-10-12T16:15:00Z","v":2659,"vw":269.381275},{"c":269.21,"h":269.31,"l":269.21,"n":77,"o":269.31,"t":"2026-10-12T16:20:00Z","v":2525,"vw":269.231254},{"c":269.22,"h":269.22,"l":269.21,"n":46,"o":269.21,"t":"2026-10-12T16:25:00Z","v":647,"vw":269.215},{"c":269.56,"h":269.585,"l":269.49,"n":102,"o":269.49,"t":"2026-10-12T16:30:00Z","v":1159,"vw":269.54375},{"c":269.92,"h":269.92,"l":269.66,"n":108,"o":269.73,"t":"2026-10-12T16:35:00Z","v":1987,"vw":269.751811},{"c":269.77,"h":270.01,"l":269.66,"n":170,"o":269.95,"t":"2026-10-12T16:40:00Z","v":3947,"vw":269.763673},{"c":269.51,"h":270.07,"l":269.35,"n":196,"o":270.04,"t":"2026-10-12T16:50:00Z","v":5299,"vw":269.696379},{"c":269.69,"h":269.85,"l":269.69,"n":136,"o":269.71,"t":"2026-10-12T16:55:00Z","v":2743,"vw":269.775167},{"c":269.595,"h":269.74,"l":269.45,"n":103,"o":269.74,"t":"2026-10-12T17:00:00Z","v":1863,"vw":269.570455},{"c":268.32,"h":269.585,"l":268.32,"n":117,"o":269.585,"t":"2026-10-12T17:05:00Z","v":2958,"vw":269.137353},{"c":268.59,"h":268.59,"l":267.92,"n":91,"o":267.92,"t":"2026-10-12T17:10:00Z","v":1844,"vw":268.189781},{"c":268.68,"h":268.82,"l":268.68,"n":72,"o":268.82,"t":"2026-10-12T17:15:00Z","v":1362,"vw":268.772193},{"c":268.83,"h":268.86,"l":268.81,"n":45,"o":268.81,"t":"2026-10-12T17:20:00Z","v":678,"vw":268.825217},{"c":269.115,"h":269.12,"l":268.8,"n":74,"o":268.8,"t":"2026-10-12T17:25:00Z","v":1276,"vw":269.023125},{"c":268.66,"h":269.095,"l":268.54,"n":105,"o":268.87,"t":"2026-10-12T17:30:00Z","v":2597,"vw":268.783324},{"c":268.545,"h":268.85,"l":268.48,"n":66,"o":268.69,"t":"2026-10-12T17:35:00Z","v":3816,"vw":268.598642},{"c":268.115,"h":268.54,"l":268.115,"n":61,"o":268.54,"t":"2026-10-12T17:40:00Z","v":6421,"vw":268.503947},{"c":268.22,"h":268.58,"l":268.22,"n":120,"o":268.26,"t":"2026-10-12T17:45:00Z","v":2087,"vw":268.390959},{"c":268.015,"h":268.0775,"l":267.67,"n":99,"o":268.0775,"t":"2026-10-12T17:50:00Z","v":1320,"vw":267.970417},{"c":267.79,"h":268.25,"l":267.75,"n":158,"o":268.135,"t":"2026-10-12T17:55:00Z","v":4806,"vw":268.030609},{"c":267.46,"h":267.95,"l":267.46,"n":235,"o":267.585,"t":"2026-10-12T18:00:00Z","v":3752,"vw":267.699598},{"c":267.61,"h":267.67,"l":267.33,"n":185,"o":267.35,"t":"2026-10-12T18:05:00Z","v":2157,"vw":267.4715},{"c":267.85,"h":267.85,"l":267.64,"n":115,"o":267.64,"t":"2026-10-12T18:10:00Z","v":2247,"vw":267.711667},{"c":267.74,"h":268.0025,"l":267.735,"n":38,"o":267.92,"t":"2026-10-12T18:15:00Z","v":1052,"vw":267.869583},{"c":267.51,"h":267.71,"l":267.46,"n":90,"o":267.71,"t":"2026-10-12T18:20:00Z","v":3104,"vw":267.507143},{"c":268.12,"h":268.12,"l":267.745,"n":160,"o":267.99,"t":"2026-10-12T18:25:00Z","v":3570,"vw":267.976478},{"c":268.18,"h":268.7,"l":268.11,"n":231,"o":268.2,"t":"2026-10-12T18:30:00Z","v":6817,"vw":268.26189},{"c":268.105,"h":268.35,"l":268.105,"n":69,"o":268.35,"t":"2026-10-12T18:35:00Z","v":755,"vw":268.17625},{"c":268.275,"h":268.29,"l":267.78,"n":78,"o":268.07,"t":"2026-10-12T18:40:00Z","v":1495,"vw":268.154154},{"c":268.34,"h":268.52,"l":268.23,"n":159,"o":268.38,"t":"2026-10-12T18:45:00Z","v":2908,"vw":268.404408},{"c":268.62,"h":268.62,"l":268.34,"n":168,"o":268.34,"t":"2026-10-12T18:50:00Z","v":3679,"vw":268.478746},{"c":268.97,"h":268.97,"l":268.7,"n":179,"o":268.8,"t":"2026-10-12T18:55:00Z","v":3569,"vw":268.831375},{"c":268.51,"h":268.85,"l":268.51,"n":167,"o":268.85,"t":"2026-10-12T19:00:00Z","v":7114,"vw":268.75242},{"c":268.615,"h":268.7,"l":268.23,"n":400,"o":268.56,"t":"2026-10-12T19:05:00Z","v":17904,"vw":268.531617},{"c":268.51,"h":268.745,"l":268.5,"n":178,"o":268.64,"t":"2026-10-12T19:10:00Z","v":3864,"vw":268.600024},{"c":268.865,"h":268.89,"l":268.55,"n":164,"o":268.55,"t":"2026-10-12T19:15:00Z","v":3443,"vw":268.748946},{"c":268.52,"h":268.87,"l":268.48,"n":182,"o":268.87,"t":"2026-10-12T19:20:00Z","v":3497,"vw":268.669809},{"c":268.64,"h":268.87,"l":268.49,"n":266,"o":268.49,"t":"2026-10-12T19:25:00Z","v":5562,"vw":268.647055},{"c":268.54,"h":268.87,"l":268.43,"n":316,"o":268.54,"t":"2026-10-12T19:30:00Z","v":6955,"vw":268.570601},{"c":268.81,"h":269.01,"l":268.48,"n":457,"o":268.48,"t":"2026-10-12T19:35:00Z","v":8072,"vw":268.777287},{"c":269.015,"h":269.09,"l":268.73,"n":370,"o":268.8,"t":"2026-10-12T19:40:00Z","v":8079,"vw":268.938063},{"c":269.64,"h":269.9,"l":269.06,"n":527,"o":269.13,"t":"2026-10-12T19:45:00Z","v":16783,"vw":269.395847},{"c":269.44,"h":269.84,"l":269.32,"n":661,"o":269.71,"t":"2026-10-12T19:50:00Z","v":21067,"vw":269.648032},{"c":268.74,"h":269.53,"l":268.63,"n":2205,"o":269.445,"t":"2026-10-12T19:55:00Z","v":72598,"vw":269.08356},{"c":268.76,"h":268.76,"l":268.76,"n":65,"o":268.76,"t":"2026-10-12T20:00:00Z","v":132846,"vw":268.76},{"c":267,"h":267,"l":267,"n":10,"o":267,"t":"2026-10-12T20:30:00Z","v":872,"vw":267},{"c":266.2,"h":266.2,"l":266.2,"n":4,"o":266.2,"t":"2026-10-12T21:00:00Z","v":220,"vw":266.2},{"c":266.14,"h":266.14,"l":266.14,"n":3,"o":266.14,"t":"2026-10-12T21:20:00Z","v":158,"vw":266.14},{"c":266.2,"h":266.2,"l":266.2,"n":4,"o":266.2,"t":"2026-10-12T21:55:00Z","v":241,"vw":266.2},{"c":266.2,"h":266.2,"l":266.2,"n":4,"o":266.2,"t":"2026-10-12T22:30:00Z","v":212,"vw":266.2},{"c":266.2,"h":266.2,"l":266.14,"n":5,"o":266.14,"t":"2026-10-12T23:05:00Z","v":307,"vw":266.17},{"c":266.2,"h":266.2,"l":266.2,"n":1,"o":266.2,"t":"2026-10-12T23:30:00Z","v":100,"vw":266.2},{"c":266.2,"h":266.2,"l":266.2,"n":2,"o":266.2,"t":"2026-10-12T23:40:00Z","v":101,"vw":266.2},{"c":266.2,"h":266.2,"l":266.2,"n":1,"o":266.2,"t":"2026-10-12T23:55:00Z","v":100,"vw":266.2},{"c":267.69,"h":267.8,"l":267.69,"n":4,"o":267.8,"t":"2026-10-13T08:00:00Z","v":1095,"vw":267.78972},{"c":267.24,"h":268.64,"l":267.24,"n":104,"o":268.64,"t":"2026-10-13T13:30:00Z","v":10299,"vw":268.312764},{"c":267.16,"h":267.25,"l":266.085,"n":74,"o":267.25,"t":"2026-10-13T13:35:00Z","v":4503,"vw":266.798345},{"c":265.69,"h":268.19,"l":265.45,"n":202,"o":266.86,"t":"2026-10-13T13:40:00Z","v":11202,"vw":266.486919},{"c":267.5925,"h":268.2099,"l":265.775,"n":242,"o":265.775,"t":"2026-10-13T13:45:00Z","v":10623,"vw":267.580025},{"c":268.465,"h":268.465,"l":267.48,"n":105,"o":267.485,"t":"2026-10-13T13:50:00Z","v":5948,"vw":267.622986},{"c":268.33,"h":268.46,"l":267.0461,"n":215,"o":268.255,"t":"2026-10-13T13:55:00Z","v":11799,"vw":268.098191},{"c":267.875,"h":267.875,"l":267.81,"n":47,"o":267.875,"t":"2026-10-13T14:00:00Z","v":1940,"vw":267.868594},{"c":267.43,"h":267.645,"l":266.85,"n":416,"o":267.645,"t":"2026-10-13T14:05:00Z","v":38457,"vw":267.448855},{"c":267.69,"h":267.69,"l":267.085,"n":96,"o":267.35,"t":"2026-10-13T14:10:00Z","v":2038,"vw":267.399858},{"c":268.22,"h":268.22,"l":267.46,"n":115,"o":267.69,"t":"2026-10-13T14:15:00Z","v":1947,"vw":267.814122},{"c":267.96,"h":268.31,"l":267.785,"n":78,"o":268.31,"t":"2026-10-13T14:20:00Z","v":2159,"vw":268.095},{"c":267.57,"h":267.87,"l":267.38,"n":143,"o":267.72,"t":"2026-10-13T14:25:00Z","v":13210,"vw":267.645672},{"c":267.5,"h":267.88,"l":267.495,"n":133,"o":267.82,"t":"2026-10-13T14:30:00Z","v":1829,"vw":267.693125},{"c":267.45,"h":267.63,"l":267.205,"n":98,"o":267.205,"t":"2026-10-13T14:35:00Z","v":1800,"vw":267.427727},{"c":268.005,"h":268.005,"l":267.8,"n":100,"o":267.87,"t":"2026-10-13T14:40:00Z","v":1672,"vw":267.881429},{"c":269.04,"h":269.3,"l":268.06,"n":322,"o":268.31,"t":"2026-10-13T14:45:00Z","v":9968,"vw":268.896559},{"c":268.68,"h":268.73,"l":268.6,"n":113,"o":268.73,"t":"2026-10-13T14:50:00Z","v":2349,"vw":268.67717},{"c":268.32,"h":268.83,"l":268.32,"n":51,"o":268.83,"t":"2026-10-13T14:55:00Z","v":995,"vw":268.580868},{"c":267.69,"h":267.88,"l":267.69,"n":81,"o":267.78,"t":"2026-10-13T15:00:00Z","v":1377,"vw":267.813333},{"c":267.93,"h":268.55,"l":267.92,"n":126,"o":268.06,"t":"2026-10-13T15:05:00Z","v":1938,"vw":268.154444},{"c":268.4,"h":268.42,"l":268.33,"n":80,"o":268.33,"t":"2026-10-13T15:10:00Z","v":1023,"vw":268.383333},{"c":268.44,"h":268.47,"l":268.215,"n":122,"o":268.42,"t":"2026-10-13T15:15:00Z","v":1580,"vw":268.38625},{"c":268.225,"h":268.68,"l":268.225,"n":145,"o":268.68,"t":"2026-10-13T15:20:00Z","v":2857,"vw":268.408116},{"c":268.125,"h":268.18,"l":268.125,"n":16,"o":268.18,"t":"2026-10-13T15:25:00Z","v":396,"vw":268.1525},{"c":267.705,"h":268.23,"l":267.705,"n":102,"o":268.23,"t":"2026-10-13T15:35:00Z","v":2616,"vw":267.999613},{"c":267.62,"h":267.62,"l":267.415,"n":87,"o":267.415,"t":"2026-10-13T15:40:00Z","v":866,"vw":267.52125},{"c":267.51,"h":267.51,"l":267.51,"n":12,"o":267.51,"t":"2026-10-13T15:45:00Z","v":164,"vw":267.51},{"c":267.6,"h":267.855,"l":267.5268,"n":112,"o":267.5268,"t":"2026-10-13T15:55:00Z","v":1341,"vw":267.587618},{"c":267.34,"h":267.52,"l":267.34,"n":81,"o":267.52,"t":"2026-10-13T16:00:00Z","v":769,"vw":267.43},{"c":267.69,"h":267.69,"l":267.41,"n":105,"o":267.65,"t":"2026-10-13T16:05:00Z","v":2158,"vw":267.549915},{"c":267.61,"h":268.16,"l":267.61,"n":44,"o":268.16,"t":"2026-10-13T16:15:00Z","v":854,"vw":267.834726},{"c":267.7525,"h":268.23,"l":267.43,"n":214,"o":267.43,"t":"2026-10-13T16:20:00Z","v":5996,"vw":267.892566},{"c":268.02,"h":268.02,"l":267.9467,"n":32,"o":267.9467,"t":"2026-10-13T16:25:00Z","v":1186,"vw":267.95833},{"c":268.19,"h":268.3,"l":267.99,"n":136,"o":268.215,"t":"2026-10-13T16:30:00Z","v":3306,"vw":268.204716},{"c":267.935,"h":268.145,"l":267.89,"n":83,"o":268.145,"t":"2026-10-13T16:35:00Z","v":1316,"vw":267.982083},{"c":268.225,"h":268.95,"l":268.1,"n":240,"o":268.4,"t":"2026-10-13T16:40:00Z","v":8397,"vw":268.515673},{"c":268.105,"h":268.125,"l":268.105,"n":34,"o":268.125,"t":"2026-10-13T16:45:00Z","v":453,"vw":268.115521},{"c":268.02,"h":268.26,"l":268.02,"n":61,"o":268.22,"t":"2026-10-13T16:50:00Z","v":2588,"vw":268.209575},{"c":268.17,"h":268.35,"l":268.06,"n":52,"o":268.06,"t":"2026-10-13T16:55:00Z","v":1955,"vw":268.161247},{"c":267.64,"h":268.06,"l":267.56,"n":243,"o":268,"t":"2026-10-13T17:00:00Z","v":8844,"vw":267.731694},{"c":267.5975,"h":267.875,"l":267.56,"n":250,"o":267.875,"t":"2026-10-13T17:05:00Z","v":13100,"vw":267.712514},{"c":267.53,"h":267.71,"l":267.51,"n":196,"o":267.675,"t":"2026-10-13T17:10:00Z","v":9006,"vw":267.61586},{"c":267.36,"h":267.66,"l":267.36,"n":227,"o":267.53,"t":"2026-10-13T17:15:00Z","v":11054,"vw":267.530046},{"c":267.565,"h":267.76,"l":267.53,"n":114,"o":267.5899,"t":"2026-10-13T17:20:00Z","v":2844,"vw":267.589068},{"c":267.915,"h":267.915,"l":267.5,"n":211,"o":267.5,"t":"2026-10-13T17:25:00Z","v":11954,"vw":267.549361},{"c":267.55,"h":267.93,"l":267.5,"n":85,"o":267.93,"t":"2026-10-13T17:30:00Z","v":2217,"vw":267.586923},{"c":267.535,"h":268.24,"l":267.44,"n":264,"o":267.535,"t":"2026-10-13T17:35:00Z","v":8195,"vw":267.814387},{"c":267.53,"h":267.545,"l":267.435,"n":34,"o":267.435,"t":"2026-10-13T17:40:00Z","v":554,"vw":267.502444},{"c":267.745,"h":267.91,"l":267.53,"n":105,"o":267.53,"t":"2026-10-13T17:45:00Z","v":1901,"vw":267.802044},{"c":267.55,"h":267.55,"l":267.45,"n":14,"o":267.45,"t":"2026-10-13T17:50:00Z","v":333,"vw":267.510317},{"c":267.515,"h":267.515,"l":267.485,"n":27,"o":267.485,"t":"2026-10-13T17:55:00Z","v":668,"vw":267.5},{"c":267.97,"h":267.995,"l":267.36,"n":142,"o":267.75,"t":"2026-10-13T18:00:00Z","v":3142,"vw":267.726143},{"c":267.595,"h":267.6825,"l":267.28,"n":221,"o":267.65,"t":"2026-10-13T18:05:00Z","v":8418,"vw":267.546125},{"c":267.84,"h":268.145,"l":267.24,"n":437,"o":267.615,"t":"2026-10-13T18:10:00Z","v":18915,"vw":267.659271},{"c":268.075,"h":268.3539,"l":267.92,"n":69,"o":268.04,"t":"2026-10-13T18:15:00Z","v":2538,"vw":268.117534},{"c":268.12,"h":268.14,"l":267.8,"n":165,"o":268.1,"t":"2026-10-13T18:20:00Z","v":3411,"vw":268.081843},{"c":267.835,"h":267.965,"l":267.545,"n":188,"o":267.67,"t":"2026-10-13T18:25:00Z","v":4887,"vw":267.689411},{"c":268.685,"h":268.72,"l":268.02,"n":270,"o":268.02,"t":"2026-10-13T18:30:00Z","v":12472,"vw":268.285051},{"c":269.055,"h":269.055,"l":268.5,"n":176,"o":268.69,"t":"2026-10-13T18:35:00Z","v":5779,"vw":268.718743},{"c":268.29,"h":268.85,"l":268.28,"n":169,"o":268.85,"t":"2026-10-13T18:45:00Z","v":3477,"vw":268.535833},{"c":268.13,"h":268.56,"l":268.12,"n":308,"o":268.25,"t":"2026-10-13T18:50:00Z","v":9007,"vw":268.360776},{"c":268.265,"h":268.43,"l":268.13,"n":170,"o":268.43,"t":"2026-10-13T18:55:00Z","v":5006,"vw":268.2765},{"c":268.35,"h":268.795,"l":268.15,"n":274,"o":268.73,"t":"2026-10-13T19:00:00Z","v":6512,"vw":268.383021},{"c":268.415,"h":268.6399,"l":268.36,"n":202,"o":268.39,"t":"2026-10-13T19:05:00Z","v":3691,"vw":268.425918},{"c":268.575,"h":268.575,"l":268.12,"n":292,"o":268.415,"t":"2026-10-13T19:10:00Z","v":7437,"vw":268.347176},{"c":268.75,"h":269.18,"l":268.52,"n":342,"o":268.605,"t":"2026-10-13T19:15:00Z","v":8672,"vw":268.789861},{"c":268.825,"h":269.3,"l":268.52,"n":267,"o":268.775,"t":"2026-10-13T19:20:00Z","v":5727,"vw":269.015758},{"c":268.72,"h":268.935,"l":268.54,"n":400,"o":268.56,"t":"2026-10-13T19:25:00Z","v":8109,"vw":268.749455},{"c":268.96,"h":268.96,"l":268.5,"n":159,"o":268.695,"t":"2026-10-13T19:30:00Z","v":2100,"vw":268.755},{"c":268.88,"h":269.095,"l":268.785,"n":295,"o":268.9,"t":"2026-10-13T19:35:00Z","v":3859,"vw":268.889167},{"c":268.99,"h":269.05,"l":268.66,"n":325,"o":268.885,"t":"2026-10-13T19:40:00Z","v":6137,"vw":268.894637},{"c":268.655,"h":268.9525,"l":268.125,"n":354,"o":268.78,"t":"2026-10-13T19:45:00Z","v":7703,"vw":268.483166},{"c":266.96,"h":268.425,"l":266.8125,"n":771,"o":268.29,"t":"2026-10-13T19:50:00Z","v":32423,"vw":267.968881},{"c":267.07,"h":267.33,"l":266.33,"n":1714,"o":266.835,"t":"2026-10-13T19:55:00Z","v":50209,"vw":266.749438},{"c":266.91,"h":266.91,"l":266.91,"n":63,"o":266.91,"t":"2026-10-13T20:00:00Z","v":105139,"vw":266.91},{"c":264,"h":264,"l":264,"n":1,"o":264,"t":"2026-10-14T13:15:00Z","v":100,"vw":264},{"c":269.065,"h":269.07,"l":267.71,"n":68,"o":267.93,"t":"2026-10-14T13:30:00Z","v":5433,"vw":268.172246},{"c":268.615,"h":268.81,"l":268.41,"n":68,"o":268.65,"t":"2026-10-14T13:35:00Z","v":3626,"vw":268.605893},{"c":269.27,"h":269.27,"l":268.38,"n":59,"o":269.03,"t":"2026-10-14T13:40:00Z","v":2129,"vw":268.8735},{"c":269.965,"h":269.965,"l":268.601,"n":52,"o":268.601,"t":"2026-10-14T13:45:00Z","v":4309,"vw":268.888643},{"c":270.47,"h":270.7,"l":269.9,"n":175,"o":269.93,"t":"2026-10-14T13:50:00Z","v":5868,"vw":270.339928},{"c":270.7503,"h":271.0299,"l":270.52,"n":168,"o":270.525,"t":"2026-10-14T13:55:00Z","v":4514,"vw":270.68758},{"c":271.44,"h":271.44,"l":269.81,"n":414,"o":271.02,"t":"2026-10-14T14:00:00Z","v":12314,"vw":270.514816},{"c":271.065,"h":272.36,"l":270.82,"n":147,"o":271.93,"t":"2026-10-14T14:05:00Z","v":4418,"vw":271.644146},{"c":270.7401,"h":271.28,"l":270.7401,"n":52,"o":271.0525,"t":"2026-10-14T14:10:00Z","v":1567,"vw":270.811125},{"c":271.495,"h":271.72,"l":270.87,"n":217,"o":271.085,"t":"2026-10-14T14:15:00Z","v":3273,"vw":271.252958},{"c":271.62,"h":272.15,"l":271.28,"n":170,"o":271.28,"t":"2026-10-14T14:20:00Z","v":4469,"vw":271.799405},{"c":271.51,"h":271.805,"l":271.265,"n":177,"o":271.61,"t":"2026-10-14T14:25:00Z","v":6126,"vw":271.592283},{"c":271.335,"h":271.82,"l":271.27,"n":124,"o":271.525,"t":"2026-10-14T14:30:00Z","v":2946,"vw":271.560266},{"c":271.015,"h":271.3825,"l":271.015,"n":106,"o":271.3825,"t":"2026-10-14T14:35:00Z","v":1857,"vw":271.201786},{"c":271.17,"h":271.17,"l":270.33,"n":284,"o":270.98,"t":"2026-10-14T14:40:00Z","v":6108,"vw":270.737661},{"c":270.775,"h":271.38,"l":270.77,"n":194,"o":270.77,"t":"2026-10-14T14:45:00Z","v":4894,"vw":271.095686},{"c":270.83,"h":271,"l":270.18,"n":124,"o":270.61,"t":"2026-10-14T14:50:00Z","v":4631,"vw":270.596357},{"c":270.895,"h":270.895,"l":269.86,"n":246,"o":270.78,"t":"2026-10-14T14:55:00Z","v":4988,"vw":270.514252},{"c":270.7675,"h":271.025,"l":270.76,"n":44,"o":270.76,"t":"2026-10-14T15:00:00Z","v":822,"vw":270.850833},{"c":271.4,"h":271.54,"l":270.8,"n":209,"o":271.16,"t":"2026-10-14T15:05:00Z","v":4121,"vw":271.199206},{"c":271.35,"h":271.35,"l":271.04,"n":119,"o":271.09,"t":"2026-10-14T15:10:00Z","v":2294,"vw":271.211667},{"c":271.4791,"h":271.4791,"l":271.36,"n":118,"o":271.36,"t":"2026-10-14T15:15:00Z","v":2162,"vw":271.397892},{"c":271.79,"h":271.79,"l":271.16,"n":215,"o":271.66,"t":"2026-10-14T15:20:00Z","v":4882,"vw":271.487539},{"c":271.44,"h":271.68,"l":271.14,"n":206,"o":271.68,"t":"2026-10-14T15:25:00Z","v":2928,"vw":271.398409},{"c":271.79,"h":271.87,"l":271.56,"n":188,"o":271.56,"t":"2026-10-14T15:30:00Z","v":4082,"vw":271.68841},{"c":271.84,"h":271.99,"l":271.26,"n":188,"o":271.43,"t":"2026-10-14T15:35:00Z","v":4863,"vw":271.679091},{"c":271.9008,"h":272.18,"l":271.45,"n":297,"o":272.075,"t":"2026-10-14T15:40:00Z","v":14165,"vw":271.926103},{"c":271.56,"h":271.95,"l":271.41,"n":90,"o":271.41,"t":"2026-10-14T15:45:00Z","v":1848,"vw":271.635405},{"c":271.03,"h":271.51,"l":271.03,"n":160,"o":271.51,"t":"2026-10-14T15:50:00Z","v":4571,"vw":271.284186},{"c":271.8,"h":271.8,"l":271.57,"n":79,"o":271.57,"t":"2026-10-14T15:55:00Z","v":1573,"vw":271.663333},{"c":271.67,"h":271.91,"l":271.44,"n":156,"o":271.44,"t":"2026-10-14T16:00:00Z","v":2486,"vw":271.76298},{"c":271.88,"h":272.07,"l":271.88,"n":104,"o":271.93,"t":"2026-10-14T16:05:00Z","v":1540,"vw":271.958},{"c":271.89,"h":272,"l":271.82,"n":222,"o":271.82,"t":"2026-10-14T16:10:00Z","v":3583,"vw":271.89459},{"c":272.445,"h":272.445,"l":271.73,"n":318,"o":271.855,"t":"2026-10-14T16:15:00Z","v":8134,"vw":272.031268},{"c":272.85,"h":272.85,"l":272.42,"n":215,"o":272.49,"t":"2026-10-14T16:20:00Z","v":3561,"vw":272.622955},{"c":272.81,"h":272.95,"l":272.68,"n":120,"o":272.68,"t":"2026-10-14T16:25:00Z","v":2760,"vw":272.810286},{"c":272.07,"h":273.11,"l":272.06,"n":277,"o":272.75,"t":"2026-10-14T16:30:00Z","v":7371,"vw":272.631784},{"c":272.07,"h":272.36,"l":272.05,"n":163,"o":272.19,"t":"2026-10-14T16:35:00Z","v":3350,"vw":272.131538},{"c":271.83,"h":272.2,"l":271.82,"n":222,"o":271.83,"t":"2026-10-14T16:40:00Z","v":8681,"vw":271.998711},{"c":272.025,"h":272.05,"l":271.67,"n":76,"o":272.05,"t":"2026-10-14T16:45:00Z","v":1551,"vw":271.963214},{"c":272.005,"h":272.005,"l":271.73,"n":145,"o":272.005,"t":"2026-10-14T16:50:00Z","v":3481,"vw":271.898132},{"c":271.645,"h":272.03,"l":271.57,"n":301,"o":271.79,"t":"2026-10-14T16:55:00Z","v":11201,"vw":271.724226},{"c":271.62,"h":271.665,"l":271.45,"n":141,"o":271.665,"t":"2026-10-14T17:00:00Z","v":2231,"vw":271.605833},{"c":271.93,"h":271.93,"l":271.34,"n":208,"o":271.34,"t":"2026-10-14T17:05:00Z","v":2502,"vw":271.7025},{"c":271.585,"h":271.875,"l":270.86,"n":294,"o":271.76,"t":"2026-10-14T17:10:00Z","v":7255,"vw":271.433373},{"c":272.455,"h":272.52,"l":271.74,"n":217,"o":271.74,"t":"2026-10-14T17:15:00Z","v":7135,"vw":272.297618},{"c":272.88,"h":272.98,"l":272.585,"n":183,"o":272.585,"t":"2026-10-14T17:20:00Z","v":2821,"vw":272.843636},{"c":273.1,"h":273.27,"l":272.97,"n":155,"o":273.17,"t":"2026-10-14T17:25:00Z","v":2405,"vw":273.131429},{"c":273.17,"h":273.42,"l":272.98,"n":257,"o":273.165,"t":"2026-10-14T17:30:00Z","v":4784,"vw":273.181023},{"c":272.9925,"h":273.36,"l":272.7,"n":162,"o":272.89,"t":"2026-10-14T17:35:00Z","v":4505,"vw":273.007368},{"c":271.83,"h":273.29,"l":271.83,"n":234,"o":273.015,"t":"2026-10-14T17:40:00Z","v":8112,"vw":272.29586},{"c":271.63,"h":271.865,"l":271.555,"n":129,"o":271.84,"t":"2026-10-14T17:45:00Z","v":2778,"vw":271.711969},{"c":271.45,"h":271.48,"l":270.89,"n":272,"o":271.39,"t":"2026-10-14T17:50:00Z","v":4974,"vw":271.2025},{"c":271.485,"h":271.63,"l":271.21,"n":136,"o":271.5,"t":"2026-10-14T17:55:00Z","v":3366,"vw":271.454284},{"c":271.785,"h":271.94,"l":271.28,"n":313,"o":271.485,"t":"2026-10-14T18:00:00Z","v":11875,"vw":271.665777},{"c":271.825,"h":271.9799,"l":271.78,"n":142,"o":271.96,"t":"2026-10-14T18:05:00Z","v":3584,"vw":271.833423},{"c":271.9,"h":272.045,"l":271.81,"n":115,"o":271.88,"t":"2026-10-14T18:10:00Z","v":2040,"vw":271.937293},{"c":272.01,"h":272.165,"l":272.01,"n":242,"o":272.045,"t":"2026-10-14T18:15:00Z","v":5285,"vw":272.095454},{"c":271.99,"h":272.31,"l":271.37,"n":237,"o":271.8001,"t":"2026-10-14T18:20:00Z","v":19349,"vw":271.716071},{"c":272.06,"h":272.3,"l":272.015,"n":168,"o":272.25,"t":"2026-10-14T18:25:00Z","v":3722,"vw":272.11806},{"c":271.53,"h":272.25,"l":271.53,"n":274,"o":271.9,"t":"2026-10-14T18:30:00Z","v":8263,"vw":271.989432},{"c":271.5683,"h":272.09,"l":271.4,"n":97,"o":271.63,"t":"2026-10-14T18:35:00Z","v":1885,"vw":271.789901},{"c":271.7701,"h":272.31,"l":271.08,"n":355,"o":271.36,"t":"2026-10-14T18:40:00Z","v":10304,"vw":271.375163},{"c":272.05,"h":272.44,"l":272.04,"n":229,"o":272.15,"t":"2026-10-14T18:45:00Z","v":4658,"vw":272.257133},{"c":272.51,"h":272.51,"l":272.07,"n":251,"o":272.24,"t":"2026-10-14T18:50:00Z","v":8454,"vw":272.346309},{"c":273.65,"h":273.8347,"l":272.605,"n":407,"o":272.69,"t":"2026-10-14T18:55:00Z","v":14012,"vw":273.059327},{"c":273.63,"h":273.78,"l":273.25,"n":186,"o":273.5075,"t":"2026-10-14T19:00:00Z","v":4983,"vw":273.44669},{"c":273.94,"h":274.1,"l":273.63,"n":275,"o":273.63,"t":"2026-10-14T19:05:00Z","v":5112,"vw":273.902823},{"c":273.18,"h":273.86,"l":272.875,"n":350,"o":273.835,"t":"2026-10-14T19:10:00Z","v":10976,"vw":273.321257},{"c":273.25,"h":273.5,"l":273.18,"n":229,"o":273.18,"t":"2026-10-14T19:15:00Z","v":4911,"vw":273.327878},{"c":273.2725,"h":273.5,"l":272.95,"n":311,"o":273.28,"t":"2026-10-14T19:20:00Z","v":8008,"vw":273.188212},{"c":272.44,"h":273.13,"l":272.212,"n":539,"o":273.13,"t":"2026-10-14T19:25:00Z","v":20216,"vw":272.839317},{"c":272.2,"h":272.56,"l":271.82,"n":423,"o":272.44,"t":"2026-10-14T19:30:00Z","v":9969,"vw":272.24039},{"c":271.99,"h":272.41,"l":271.89,"n":259,"o":272.41,"t":"2026-10-14T19:35:00Z","v":6730,"vw":272.210495},{"c":271.32,"h":272.1,"l":271.24,"n":323,"o":271.99,"t":"2026-10-14T19:40:00Z","v":8224,"vw":271.688402},{"c":271.525,"h":271.59,"l":270.93,"n":996,"o":271.33,"t":"2026-10-14T19:45:00Z","v":39813,"vw":271.389454},{"c":271.495,"h":271.82,"l":271.44,"n":529,"o":271.53,"t":"2026-10-14T19:50:00Z","v":21767,"vw":271.677651},{"c":271.48,"h":271.76,"l":270.41,"n":2306,"o":271.495,"t":"2026-10-14T19:55:00Z","v":99668,"vw":271.344069},{"c":273.93,"h":273.93,"l":271.6,"n":95,"o":271.6,"t":"2026-10-14T20:00:00Z","v":123636,"vw":271.617724},{"c":273.97,"h":273.97,"l":273.97,"n":13,"o":273.97,"t":"2026-10-14T20:05:00Z","v":928,"vw":273.97},{"c":278.52,"h":278.52,"l":278.52,"n":1,"o":278.52,"t":"2026-10-14T20:30:00Z","v":100,"vw":278.52},{"c":271.6,"h":271.6,"l":271.6,"n":1,"o":271.6,"t":"2026-10-14T20:45:00Z","v":200,"vw":271.6},{"c":276.8325,"h":276.8325,"l":274.83,"n":88,"o":274.83,"t":"2026-10-15T13:30:00Z","v":7494,"vw":274.965304},{"c":275.9,"h":276.985,"l":275.9,"n":49,"o":276.54,"t":"2026-10-15T13:35:00Z","v":1074,"vw":276.501},{"c":274.65,"h":275.96,"l":274.63,"n":126,"o":275.9,"t":"2026-10-15T13:40:00Z","v":3057,"vw":275.320264},{"c":276.39,"h":277.6,"l":275.4163,"n":353,"o":276.06,"t":"2026-10-15T13:45:00Z","v":17006,"vw":276.5222},{"c":275.52,"h":276.585,"l":275.52,"n":183,"o":276.585,"t":"2026-10-15T13:50:00Z","v":4087,"vw":275.815714},{"c":275.47,"h":275.855,"l":274.76,"n":369,"o":274.93,"t":"2026-10-15T13:55:00Z","v":11428,"vw":275.166623},{"c":274.455,"h":274.93,"l":274.455,"n":131,"o":274.85,"t":"2026-10-15T14:00:00Z","v":2832,"vw":274.6935},{"c":275.07,"h":275.1,"l":274.32,"n":161,"o":275.1,"t":"2026-10-15T14:05:00Z","v":6121,"vw":274.480208},{"c":275.87,"h":276.09,"l":274.44,"n":317,"o":274.96,"t":"2026-10-15T14:10:00Z","v":7409,"vw":275.114074},{"c":276.51,"h":276.68,"l":275.69,"n":334,"o":275.94,"t":"2026-10-15T14:15:00Z","v":12552,"vw":275.976933},{"c":276.06,"h":276.58,"l":275.79,"n":136,"o":276.58,"t":"2026-10-15T14:20:00Z","v":2990,"vw":276.034},{"c":275.465,"h":276.24,"l":275.45,"n":255,"o":276.015,"t":"2026-10-15T14:25:00Z","v":5253,"vw":275.749359},{"c":274.5525,"h":275.8,"l":274.215,"n":317,"o":275.62,"t":"2026-10-15T14:30:00Z","v":11891,"vw":275.081801},{"c":274.52,"h":274.58,"l":274.06,"n":80,"o":274.56,"t":"2026-10-15T14:35:00Z","v":3284,"vw":274.518409},{"c":274.19,"h":274.485,"l":273.94,"n":135,"o":274.17,"t":"2026-10-15T14:40:00Z","v":6262,"vw":274.17335},{"c":274.21,"h":274.21,"l":273.76,"n":144,"o":273.76,"t":"2026-10-15T14:45:00Z","v":4230,"vw":274.124805},{"c":274.895,"h":274.895,"l":273.99,"n":153,"o":274.07,"t":"2026-10-15T14:50:00Z","v":4559,"vw":274.249884},{"c":275,"h":275.02,"l":274.78,"n":127,"o":275.02,"t":"2026-10-15T14:55:00Z","v":3236,"vw":274.991083},{"c":274.78,"h":275.01,"l":274.74,"n":125,"o":274.84,"t":"2026-10-15T15:00:00Z","v":2949,"vw":274.86525},{"c":275.22,"h":275.5,"l":274.47,"n":225,"o":274.47,"t":"2026-10-15T15:05:00Z","v":8861,"vw":275.141032},{"c":275.16,"h":275.395,"l":275.16,"n":120,"o":275.35,"t":"2026-10-15T15:10:00Z","v":2208,"vw":275.33875},{"c":274.7846,"h":275.18,"l":274.7846,"n":157,"o":275.12,"t":"2026-10-15T15:15:00Z","v":3413,"vw":275.062397},{"c":274.62,"h":274.745,"l":274.57,"n":131,"o":274.73,"t":"2026-10-15T15:20:00Z","v":2045,"vw":274.655},{"c":275.24,"h":275.24,"l":274.5,"n":377,"o":274.64,"t":"2026-10-15T15:25:00Z","v":6580,"vw":274.758146},{"c":274.77,"h":275.0048,"l":274.74,"n":148,"o":274.99,"t":"2026-10-15T15:30:00Z","v":4793,"vw":274.90696},{"c":275.56,"h":275.56,"l":274.67,"n":105,"o":274.67,"t":"2026-10-15T15:35:00Z","v":2073,"vw":274.966429},{"c":275.595,"h":275.84,"l":275.595,"n":19,"o":275.595,"t":"2026-10-15T15:40:00Z","v":604,"vw":275.685},{"c":275.43,"h":276.02,"l":275.43,"n":221,"o":275.84,"t":"2026-10-15T15:45:00Z","v":4305,"vw":275.823047},{"c":275.5,"h":275.66,"l":275.24,"n":93,"o":275.24,"t":"2026-10-15T15:50:00Z","v":2205,"vw":275.403933},{"c":275.435,"h":275.5,"l":275.195,"n":150,"o":275.5,"t":"2026-10-15T15:55:00Z","v":3316,"vw":275.335109},{"c":274.92,"h":275.43,"l":274.92,"n":53,"o":275.43,"t":"2026-10-15T16:00:00Z","v":4459,"vw":275.233564},{"c":274.8,"h":275.21,"l":274.8,"n":136,"o":275.12,"t":"2026-10-15T16:05:00Z","v":3937,"vw":275.045738},{"c":274.97,"h":274.97,"l":274.75,"n":114,"o":274.9,"t":"2026-10-15T16:10:00Z","v":2450,"vw":274.87628},{"c":274.975,"h":275.14,"l":274.87,"n":208,"o":274.87,"t":"2026-10-15T16:15:00Z","v":3832,"vw":275.036352},{"c":274.93,"h":275.07,"l":274.8,"n":114,"o":274.99,"t":"2026-10-15T16:20:00Z","v":2824,"vw":274.974286},{"c":275.15,"h":275.2,"l":274.62,"n":363,"o":274.95,"t":"2026-10-15T16:25:00Z","v":5308,"vw":274.875322},{"c":275.62,"h":275.62,"l":275.26,"n":201,"o":275.26,"t":"2026-10-15T16:30:00Z","v":3832,"vw":275.522803},{"c":275.84,"h":275.84,"l":275.78,"n":46,"o":275.78,"t":"2026-10-15T16:35:00Z","v":778,"vw":275.81},{"c":275.57,"h":275.84,"l":275.57,"n":118,"o":275.73,"t":"2026-10-15T16:40:00Z","v":3299,"vw":275.730311},{"c":275.28,"h":275.41,"l":275.22,"n":113,"o":275.36,"t":"2026-10-15T16:45:00Z","v":1687,"vw":275.315714},{"c":274.84,"h":275.155,"l":274.84,"n":91,"o":275.155,"t":"2026-10-15T16:50:00Z","v":1500,"vw":274.937519},{"c":274.725,"h":274.8,"l":274.725,"n":69,"o":274.79,"t":"2026-10-15T16:55:00Z","v":1746,"vw":274.773001},{"c":276.25,"h":276.25,"l":276.09,"n":86,"o":276.09,"t":"2026-10-15T18:10:00Z","v":1591,"vw":276.218689},{"c":276.03,"h":276.49,"l":276.03,"n":133,"o":276.29,"t":"2026-10-15T18:15:00Z","v":3018,"vw":276.170663},{"c":276,"h":276.035,"l":275.854,"n":98,"o":275.965,"t":"2026-10-15T18:20:00Z","v":2183,"vw":275.965824},{"c":276.02,"h":276.35,"l":275.885,"n":179,"o":275.885,"t":"2026-10-15T18:25:00Z","v":5236,"vw":276.124597},{"c":276.0748,"h":276.11,"l":275.92,"n":143,"o":275.98,"t":"2026-10-15T18:30:00Z","v":3151,"vw":276.017515},{"c":275.73,"h":276.17,"l":275.73,"n":182,"o":276.1,"t":"2026-10-15T18:35:00Z","v":3530,"vw":275.998571},{"c":275.52,"h":275.73,"l":275.52,"n":199,"o":275.73,"t":"2026-10-15T18:40:00Z","v":3659,"vw":275.642674},{"c":275.51,"h":275.61,"l":275.455,"n":170,"o":275.52,"t":"2026-10-15T18:45:00Z","v":3060,"vw":275.555833},{"c":275.44,"h":275.485,"l":275.335,"n":92,"o":275.485,"t":"2026-10-15T18:50:00Z","v":1382,"vw":275.4125},{"c":275.43,"h":275.67,"l":275.3,"n":242,"o":275.52,"t":"2026-10-15T18:55:00Z","v":4645,"vw":275.540223},{"c":275.56,"h":275.56,"l":275.35,"n":274,"o":275.52,"t":"2026-10-15T19:00:00Z","v":7444,"vw":275.411206},{"c":275.8,"h":275.82,"l":275.44,"n":300,"o":275.44,"t":"2026-10-15T19:05:00Z","v":6458,"vw":275.574406},{"c":275.93,"h":275.96,"l":275.74,"n":250,"o":275.8,"t":"2026-10-15T19:10:00Z","v":4492,"vw":275.804822},{"c":275.595,"h":275.865,"l":275.5475,"n":176,"o":275.83,"t":"2026-10-15T19:15:00Z","v":4445,"vw":275.717761},{"c":275.8,"h":275.89,"l":275.5087,"n":214,"o":275.595,"t":"2026-10-15T19:20:00Z","v":5742,"vw":275.698155},{"c":275.64,"h":275.79,"l":275.64,"n":162,"o":275.79,"t":"2026-10-15T19:25:00Z","v":3879,"vw":275.731052},{"c":275.59,"h":275.6575,"l":275.47,"n":188,"o":275.47,"t":"2026-10-15T19:30:00Z","v":4194,"vw":275.573965},{"c":275.84,"h":275.845,"l":275.55,"n":309,"o":275.76,"t":"2026-10-15T19:35:00Z","v":11259,"vw":275.736018},{"c":276.29,"h":276.33,"l":275.71,"n":354,"o":275.84,"t":"2026-10-15T19:40:00Z","v":10893,"vw":275.832018},{"c":274.77,"h":276.18,"l":274.5025,"n":752,"o":276.18,"t":"2026-10-15T19:45:00Z","v":45473,"vw":275.255159},{"c":275.185,"h":275.76,"l":274.38,"n":930,"o":274.7228,"t":"2026-10-15T19:50:00Z","v":31273,"vw":274.89629},{"c":275.19,"h":275.26,"l":274.29,"n":2353,"o":275.115,"t":"2026-10-15T19:55:00Z","v":97036,"vw":274.756358},{"c":275.13,"h":275.13,"l":275.13,"n":52,"o":275.13,"t":"2026-10-15T20:00:00Z","v":94611,"vw":275.13},{"c":275.2,"h":275.2,"l":275.2,"n":2,"o":275.2,"t":"2026-10-15T20:25:00Z","v":700,"vw":275.2},{"c":275.13,"h":275.13,"l":275.13,"n":1,"o":275.13,"t":"2026-10-15T20:40:00Z","v":143,"vw":275.13}],"history":[{"c":155.29,"h":157.16,"l":154.415,"n":17335,"o":155.86,"t":"2024-10-14T04:00:00Z","v":961437,"vw":155.906405},{"c":160.25,"h":162.61,"l":156.48,"n":21455,"o":156.48,"t":"2024-10-15T04:00:00Z","v":1214992,"vw":160.55123},{"c":164.03,"h":166,"l":161.05,"n":19541,"o":161.28,"t":"2024-10-16T04:00:00Z","v":908416,"vw":164.144528},{"c":161.71,"h":163.76,"l":161.14,"n":12041,"o":162.86,"t":"2024-10-17T04:00:00Z","v":488765,"vw":161.961016},{"c":163.87,"h":164.76,"l":159.15,"n":19057,"o":161.43,"t":"2024-10-18T04:00:00Z","v":829579,"vw":163.224662},{"c":159.72,"h":163.19,"l":159.39,"n":13225,"o":163.03,"t":"2024-10-21T04:00:00Z","v":631183,"vw":160.28948},{"c":157.24,"h":158.675,"l":156.24,"n":16175,"o":158.01,"t":"2024-10-22T04:00:00Z","v":765099,"vw":157.398711},{"c":157.62,"h":159.84,"l":155.86,"n":16583,"o":157.15,"t":"2024-10-23T04:00:00Z","v":872468,"vw":157.991256},{"c":151.09,"h":158.185,"l":150.37,"n":32447,"o":157.38,"t":"2024-10-24T04:00:00Z","v":1994924,"vw":152.474587},{"c":139.77,"h":144.405,"l":137.0801,"n":43243,"o":138.88,"t":"2024-10-25T04:00:00Z","v":2632674,"vw":140.960329},{"c":139.49,"h":142.19,"l":139.07,"n":30390,"o":140.6,"t":"2024-10-28T04:00:00Z","v":1782751,"vw":139.909939},{"c":162.76,"h":162.9425,"l":146.09,"n":60082,"o":147.7,"t":"2024-10-29T04:00:00Z","v":3711440,"vw":157.224544},{"c":158.08,"h":161.94,"l":157.2804,"n":26190,"o":161.21,"t":"2024-10-30T04:00:00Z","v":1401031,"vw":159.015633},{"c":155.02,"h":157.79,"l":154.4,"n":23192,"o":156.83,"t":"2024-10-31T04:00:00Z","v":1155030,"vw":155.532341},{"c":156.13,"h":157.515,"l":154.84,"n":22043,"o":156.58,"t":"2024-11-01T04:00:00Z","v":1215240,"vw":156.084352},{"c":162.38,"h":163.49,"l":156.14,"n":29944,"o":156.14,"t":"2024-11-04T05:00:00Z","v":1855497,"vw":162.035479},{"c":166.87,"h":167.49,"l":162.05,"n":24458,"o":162.25,"t":"2024-11-05T05:00:00Z","v":1198121,"vw":166.015219},{"c":160.37,"h":162.315,"l":153.28,"n":44924,"o":155.01,"t":"2024-11-06T05:00:00Z","v":2418363,"vw":159.558781},{"c":168.52,"h":168.6,"l":160.2962,"n":25768,"o":161.14,"t":"2024-11-07T05:00:00Z","v":1152478,"vw":166.446853},{"c":165.21,"h":169.7669,"l":164.44,"n":24994,"o":169.57,"t":"2024-11-08T05:00:00Z","v":1128138,"vw":165.570476},{"c":166.85,"h":168.09,"l":166.11,"n":20428,"o":166.64,"t":"2024-11-11T05:00:00Z","v":896104,"vw":167.05527},{"c":164.21,"h":167,"l":161.08,"n":20754,"o":166.86,"t":"2024-11-12T05:00:00Z","v":1009133,"vw":163.556453},{"c":162.93,"h":165.57,"l":161.86,"n":21066,"o":165.06,"t":"2024-11-13T05:00:00Z","v":969491,"vw":163.359954},{"c":162.65,"h":171,"l":159.5,"n":34869,"o":163.1,"t":"2024-11-14T05:00:00Z","v":1878160,"vw":165.708727},{"c":155.34,"h":162.31,"l":153.02,"n":29978,"o":161.81,"t":"2024-11-15T05:00:00Z","v":1573786,"vw":155.194916},{"c":153.45,"h":156.42,"l":151.86,"n":27191,"o":156.1,"t":"2024-11-18T05:00:00Z","v":1341117,"vw":153.363634},{"c":153.35,"h":154.1593,"l":150.3527,"n":17903,"o":152.17,"t":"2024-11-19T05:00:00Z","v":819193,"vw":153.00485},{"c":151.84,"h":153.28,"l":149.59,"n":21400,"o":153.05,"t":"2024-11-20T05:00:00Z","v":983578,"vw":151.346643},{"c":147.92,"h":150.06,"l":142.79,"n":38118,"o":149,"t":"2024-11-21T05:00:00Z","v":2251708,"vw":146.868875},{"c":143.63,"h":145.628,"l":141.09,"n":40051,"o":145.33,"t":"2024-11-22T05:00:00Z","v":2567038,"vw":143.148003},{"c":143.32,"h":144.42,"l":138.74,"n":36966,"o":139.54,"t":"2024-11-25T05:00:00Z","v":2306059,"vw":143.008978},{"c":145.64,"h":145.7,"l":140.12,"n":22068,"o":142.9,"t":"2024-11-26T05:00:00Z","v":1430584,"vw":144.610658},{"c":141.98,"h":147.45,"l":141.84,"n":21547,"o":145.99,"t":"2024-11-27T05:00:00Z","v":1278798,"vw":142.78731},{"c":142.68,"h":143.59,"l":141.5,"n":8086,"o":142.1,"t":"2024-11-29T05:00:00Z","v":490282,"vw":142.80754},{"c":142.03,"h":143.29,"l":141,"n":24033,"o":142.25,"t":"2024-12-02T05:00:00Z","v":1096050,"vw":142.159355},{"c":141.27,"h":143.55,"l":141,"n":19307,"o":143.55,"t":"2024-12-03T05:00:00Z","v":942524,"vw":141.807671},{"c":141.51,"h":142.19,"l":140.12,"n":14392,"o":142,"t":"2024-12-04T05:00:00Z","v":658818,"vw":141.367967},{"c":138.9,"h":143.31,"l":138.1,"n":17677,"o":142.07,"t":"2024-12-05T05:00:00Z","v":879130,"vw":139.389194},{"c":138.94,"h":140.23,"l":136.72,"n":21481,"o":139.75,"t":"2024-12-06T05:00:00Z","v":1108316,"vw":138.340781},{"c":141.01,"h":144.94,"l":138.06,"n":25119,"o":139.54,"t":"2024-12-09T05:00:00Z","v":1236418,"vw":142.058504},{"c":139.1,"h":142.92,"l":137.51,"n":21684,"o":140.46,"t":"2024-12-10T05:00:00Z","v":1242409,"vw":140.070133},{"c":140.09,"h":141.47,"l":137.6,"n":18397,"o":140.7,"t":"2024-12-11T05:00:00Z","v":942724,"vw":139.857531},{"c":135.36,"h":141.2149,"l":134.75,"n":29997,"o":140.19,"t":"2024-12-12T05:00:00Z","v":1866721,"vw":136.184848},{"c":136.71,"h":137.73,"l":135.62,"n":18069,"o":135.62,"t":"2024-12-13T05:00:00Z","v":1009359,"vw":136.794061},{"c":133.77,"h":138.68,"l":132.75,"n":24988,"o":133.67,"t":"2024-12-16T05:00:00Z","v":1910812,"vw":135.138581},{"c":132.55,"h":134.525,"l":131.535,"n":25270,"o":133,"t":"2024-12-17T05:00:00Z","v":1316171,"vw":132.544155},{"c":127.46,"h":133.99,"l":126.96,"n":24352,"o":133.42,"t":"2024-12-18T05:00:00Z","v":1307558,"vw":129.248668},{"c":125.7,"h":129.01,"l":125.23,"n":22368,"o":126.97,"t":"2024-12-19T05:00:00Z","v":1478787,"vw":125.96678},{"c":129.46,"h":130.795,"l":125.4374,"n":38504,"o":125.98,"t":"2024-12-20T05:00:00Z","v":7391634,"vw":129.445274},{"c":129.64,"h":129.7,"l":126.86,"n":21513,"o":129.01,"t":"2024-12-23T05:00:00Z","v":1118208,"vw":128.82207},{"c":129.71,"h":130.245,"l":127.77,"n":9211,"o":128.63,"t":"2024-12-24T05:00:00Z","v":490549,"vw":129.028417},{"c":127.95,"h":129.34,"l":127.81,"n":14206,"o":129.34,"t":"2024-12-26T05:00:00Z","v":535214,"vw":128.123645},{"c":127.97,"h":128.56,"l":126.22,"n":17255,"o":127.01,"t":"2024-12-27T05:00:00Z","v":1076832,"vw":127.662664},{"c":125.42,"h":127.355,"l":124.76,"n":16334,"o":126.99,"t":"2024-12-30T05:00:00Z","v":721265,"vw":125.737371},{"c":126.23,"h":127.5,"l":124.85,"n":11959,"o":127.5,"t":"2024-12-31T05:00:00Z","v":718662,"vw":126.081985},{"c":125.22,"h":127.99,"l":125.18,"n":15451,"o":127.37,"t":"2025-01-02T05:00:00Z","v":664849,"vw":125.870419},{"c":122.65,"h":125.4,"l":120.53,"n":28482,"o":125.06,"t":"2025-01-03T05:00:00Z","v":1506097,"vw":122.993925},{"c":125.61,"h":126.76,"l":122.76,"n":24967,"o":123.31,"t":"2025-01-06T05:00:00Z","v":1370305,"vw":125.629808},{"c":128.8,"h":130.41,"l":126,"n":21652,"o":126.99,"t":"2025-01-07T05:00:00Z","v":1162934,"vw":128.577318},{"c":130.21,"h":130.97,"l":127,"n":21018,"o":128.27,"t":"2025-01-08T05:00:00Z","v":1163292,"vw":129.703395},{"c":127.97,"h":131.97,"l":126.37,"n":20590,"o":128.52,"t":"2025-01-10T05:00:00Z","v":1078163,"vw":128.499249},{"c":129.27,"h":129.32,"l":125.92,"n":15073,"o":127.21,"t":"2025-01-13T05:00:00Z","v":1137552,"vw":128.373421},{"c":127.63,"h":129.5,"l":125.27,"n":15610,"o":128.9,"t":"2025-01-14T05:00:00Z","v":681513,"vw":127.049015},{"c":130.03,"h":131.18,"l":128.845,"n":15667,"o":130.82,"t":"2025-01-15T05:00:00Z","v":767009,"vw":130.10863},{"c":132.77,"h":133.19,"l":129.5,"n":16314,"o":130.05,"t":"2025-01-16T05:00:00Z","v":745983,"vw":132.072927},{"c":130.86,"h":133.2993,"l":129.87,"n":15324,"o":132.79,"t":"2025-01-17T05:00:00Z","v":747407,"vw":131.182859},{"c":134.43,"h":134.91,"l":131.17,"n":18864,"o":131.68,"t":"2025-01-21T05:00:00Z","v":1193535,"vw":134.079789},{"c":134.42,"h":136.08,"l":132.3,"n":16632,"o":134.66,"t":"2025-01-22T05:00:00Z","v":677209,"vw":134.59925},{"c":138.29,"h":138.98,"l":134.88,"n":27929,"o":134.88,"t":"2025-01-23T05:00:00Z","v":1317808,"vw":137.815791},{"c":135.58,"h":138.545,"l":130.87,"n":20948,"o":137.82,"t":"2025-01-24T05:00:00Z","v":1148736,"vw":135.147115},{"c":138.89,"h":139.1,"l":134.01,"n":20965,"o":134.98,"t":"2025-01-27T05:00:00Z","v":879058,"vw":137.516105},{"c":139.67,"h":143.63,"l":139.6,"n":26700,"o":139.61,"t":"2025-01-28T05:00:00Z","v":1549929,"vw":141.071798},{"c":139.37,"h":141.21,"l":137.58,"n":18051,"o":140.15,"t":"2025-01-29T05:00:00Z","v":888132,"vw":139.359709},{"c":143.23,"h":144.67,"l":140.21,"n":18865,"o":140.82,"t":"2025-01-30T05:00:00Z","v":976690,"vw":142.99239},{"c":140.89,"h":143.385,"l":140,"n":15701,"o":143.04,"t":"2025-01-31T05:00:00Z","v":842971,"vw":141.340703},{"c":144.64,"h":146.99,"l":138.39,"n":26723,"o":138.39,"t":"2025-02-03T05:00:00Z","v":1410865,"vw":144.582025},{"c":143.71,"h":145.415,"l":142.52,"n":18526,"o":143.12,"t":"2025-02-04T05:00:00Z","v":884556,"vw":144.121872},{"c":144.98,"h":145.59,"l":142.66,"n":18138,"o":144.38,"t":"2025-02-05T05:00:00Z","v":880150,"vw":144.542705},{"c":139.8,"h":146.74,"l":138.57,"n":24598,"o":144.88,"t":"2025-02-06T05:00:00Z","v":1226512,"vw":141.071738},{"c":140.47,"h":141.49,"l":138.94,"n":15397,"o":140.8,"t":"2025-02-07T05:00:00Z","v":682656,"vw":140.202399},{"c":139.45,"h":141.5,"l":134.47,"n":23048,"o":140.98,"t":"2025-02-10T05:00:00Z","v":1269064,"vw":138.7197},{"c":138.83,"h":140.9,"l":136.53,"n":30097,"o":139.45,"t":"2025-02-11T05:00:00Z","v":1419094,"vw":138.597537},{"c":126.19,"h":142.69,"l":124.2,"n":62016,"o":134.07,"t":"2025-02-12T05:00:00Z","v":4551852,"vw":127.890025},{"c":133.57,"h":134.43,"l":125.15,"n":50688,"o":127.99,"t":"2025-02-13T05:00:00Z","v":2689374,"vw":130.918096},{"c":133.31,"h":137.57,"l":132.59,"n":38219,"o":134.04,"t":"2025-02-14T05:00:00Z","v":1991896,"vw":134.852948},{"c":134.91,"h":138.17,"l":132.2143,"n":32670,"o":132.99,"t":"2025-02-18T05:00:00Z","v":1940298,"vw":135.942103},{"c":135.65,"h":137.86,"l":131.74,"n":39397,"o":132.6,"t":"2025-02-19T05:00:00Z","v":2506966,"vw":135.756378},{"c":137.24,"h":138.11,"l":133.7465,"n":35072,"o":134.66,"t":"2025-02-20T05:00:00Z","v":1854202,"vw":137.114876},{"c":129.6,"h":137.145,"l":129.51,"n":28277,"o":136.32,"t":"2025-02-21T05:00:00Z","v":1742125,"vw":131.15034},{"c":131.56,"h":133,"l":129.95,"n":24446,"o":130.83,"t":"2025-02-24T05:00:00Z","v":1598203,"vw":131.803224},{"c":134.57,"h":135.05,"l":130.41,"n":23739,"o":131.66,"t":"2025-02-25T05:00:00Z","v":1385835,"vw":133.461152},{"c":131.75,"h":136.435,"l":128.75,"n":27978,"o":136.08,"t":"2025-02-26T05:00:00Z","v":1724049,"vw":132.143417},{"c":130.48,"h":137.3741,"l":129.98,"n":22658,"o":134.16,"t":"2025-02-27T05:00:00Z","v":1298138,"vw":132.904807},{"c":126.59,"h":126.65,"l":117,"n":51837,"o":122.95,"t":"2025-02-28T05:00:00Z","v":3557121,"vw":124.858441},{"c":124.56,"h":128.08,"l":123.98,"n":29972,"o":127.69,"t":"2025-03-03T05:00:00Z","v":1645579,"vw":125.117972},{"c":122.67,"h":125.05,"l":120.5,"n":30010,"o":122.75,"t":"2025-03-04T05:00:00Z","v":1875420,"vw":122.710308},{"c":126.02,"h":126.5,"l":121.45,"n":22601,"o":121.45,"t":"2025-03-05T05:00:00Z","v":1364580,"vw":125.178613},{"c":125.44,"h":126.67,"l":123.68,"n":25010,"o":124.48,"t":"2025-03-06T05:00:00Z","v":1548571,"vw":125.044128},{"c":127.49,"h":128.26,"l":123.15,"n":23239,"o":125.06,"t":"2025-03-07T05:00:00Z","v":1325020,"vw":126.593308},{"c":126.15,"h":128.84,"l":124.5,"n":23857,"o":126.54,"t":"2025-03-10T04:00:00Z","v":1521519,"vw":126.930966},{"c":126.42,"h":127.32,"l":123.86,"n":20103,"o":125.8,"t":"2025-03-11T04:00:00Z","v":1058249,"vw":125.581912},{"c":121.2,"h":129.25,"l":120.77,"n":31587,"o":127.52,"t":"2025-03-12T04:00:00Z","v":1822983,"vw":122.027043},{"c":119.51,"h":121.9,"l":117.25,"n":28634,"o":121.63,"t":"2025-03-13T04:00:00Z","v":1896655,"vw":119.310816},{"c":122.67,"h":123.14,"l":119.42,"n":22701,"o":120.77,"t":"2025-03-14T04:00:00Z","v":1125191,"vw":121.891237},{"c":128,"h":129.22,"l":121.975,"n":31928,"o":122.33,"t":"2025-03-17T04:00:00Z","v":1677799,"vw":127.227168},{"c":125.33,"h":128.975,"l":124.42,"n":20212,"o":127.58,"t":"2025-03-18T04:00:00Z","v":979766,"vw":125.63767},{"c":127.75,"h":127.8742,"l":125.04,"n":18137,"o":125.34,"t":"2025-03-19T04:00:00Z","v":838310,"vw":126.935855},{"c":126.34,"h":128.5427,"l":126.025,"n":18250,"o":127.06,"t":"2025-03-20T04:00:00Z","v":962509,"vw":126.705354},{"c":123.2,"h":125.51,"l":121.325,"n":41633,"o":124.4,"t":"2025-03-21T04:00:00Z","v":6652268,"vw":123.050572},{"c":129.49,"h":130.12,"l":124.6,"n":30096,"o":125.23,"t":"2025-03-24T04:00:00Z","v":1543691,"vw":128.699453},{"c":130.78,"h":137.86,"l":129.58,"n":26364,"o":132.81,"t":"2025-03-25T04:00:00Z","v":1694002,"vw":131.710076},{"c":133.04,"h":133.76,"l":128.8701,"n":35570,"o":132.06,"t":"2025-03-26T04:00:00Z","v":1984069,"vw":132.553183},{"c":134.44,"h":136,"l":132.465,"n":26105,"o":133.04,"t":"2025-03-27T04:00:00Z","v":1368446,"vw":134.591733},{"c":133.14,"h":135.81,"l":131.39,"n":17973,"o":133.86,"t":"2025-03-28T04:00:00Z","v":864472,"vw":133.044787},{"c":134.5,"h":135.76,"l":131.01,"n":22710,"o":131.02,"t":"2025-03-31T04:00:00Z","v":1119058,"vw":134.313562},{"c":133.4,"h":135.96,"l":132.85,"n":21052,"o":135.61,"t":"2025-04-01T04:00:00Z","v":1115870,"vw":133.893954},{"c":137.18,"h":137.5,"l":131.22,"n":20561,"o":131.75,"t":"2025-04-02T04:00:00Z","v":1008729,"vw":136.242987},{"c":132.86,"h":135.805,"l":131.05,"n":23970,"o":134,"t":"2025-04-03T04:00:00Z","v":1335352,"vw":133.367972},{"c":120.35,"h":129.0399,"l":119.66,"n":47713,"o":128.33,"t":"2025-04-04T04:00:00Z","v":2875572,"vw":122.943699},{"c":119.72,"h":124.8,"l":113.435,"n":31279,"o":116.59,"t":"2025-04-07T04:00:00Z","v":2542055,"vw":119.039727},{"c":119.51,"h":127.6375,"l":117.965,"n":29922,"o":125,"t":"2025-04-08T04:00:00Z","v":1712469,"vw":121.373164},{"c":131.07,"h":133.03,"l":117.55,"n":36404,"o":118.51,"t":"2025-04-09T04:00:00Z","v":2466483,"vw":126.704135},{"c":127.52,"h":130.245,"l":123.65,"n":22481,"o":129.35,"t":"2025-04-10T04:00:00Z","v":1160284,"vw":126.601631},{"c":123.79,"h":128.7229,"l":121.11,"n":30116,"o":127.52,"t":"2025-04-11T04:00:00Z","v":1565979,"vw":123.57581},{"c":124.91,"h":126.88,"l":121.7,"n":27518,"o":126.88,"t":"2025-04-14T04:00:00Z","v":1363485,"vw":123.806589},{"c":120.91,"h":123.645,"l":120.32,"n":21452,"o":121.98,"t":"2025-04-15T04:00:00Z","v":1114094,"vw":121.246301},{"c":120.44,"h":123.38,"l":119.35,"n":22790,"o":120.84,"t":"2025-04-16T04:00:00Z","v":1106685,"vw":120.994699},{"c":121.81,"h":124.62,"l":120.86,"n":16519,"o":124.45,"t":"2025-04-17T04:00:00Z","v":969103,"vw":122.20258},{"c":110.41,"h":121.4,"l":109.8239,"n":37312,"o":121.4,"t":"2025-04-21T04:00:00Z","v":2242811,"vw":111.645542},{"c":114.68,"h":114.76,"l":111.15,"n":24571,"o":111.75,"t":"2025-04-22T04:00:00Z","v":1506478,"vw":113.508432},{"c":121.05,"h":123.65,"l":118.96,"n":31834,"o":119.2,"t":"2025-04-23T04:00:00Z","v":1741253,"vw":121.065943},{"c":124.24,"h":125.21,"l":120.94,"n":20235,"o":121.93,"t":"2025-04-24T04:00:00Z","v":1078603,"vw":124.131776},{"c":122.1,"h":126.56,"l":120.74,"n":25761,"o":126.56,"t":"2025-04-25T04:00:00Z","v":1181755,"vw":122.194456},{"c":123.91,"h":124.34,"l":121.83,"n":34996,"o":122.83,"t":"2025-04-28T04:00:00Z","v":1912340,"vw":123.226587},{"c":138.35,"h":140.19,"l":126.75,"n":56721,"o":128,"t":"2025-04-29T04:00:00Z","v":3455519,"vw":136.035775},{"c":142.95,"h":143.63,"l":134.56,"n":40935,"o":137.12,"t":"2025-04-30T04:00:00Z","v":2333229,"vw":140.712399},{"c":145.29,"h":147.41,"l":140.2757,"n":41589,"o":143.26,"t":"2025-05-01T04:00:00Z","v":2170295,"vw":145.906528},{"c":148.03,"h":149.58,"l":145.27,"n":35969,"o":145.5,"t":"2025-05-02T04:00:00Z","v":1467134,"vw":148.046719},{"c":149.03,"h":151.485,"l":147.52,"n":26612,"o":147.8,"t":"2025-05-05T04:00:00Z","v":1251012,"vw":149.855409},{"c":151.48,"h":152.08,"l":146.31,"n":30511,"o":148.48,"t":"2025-05-06T04:00:00Z","v":1548288,"vw":150.150003},{"c":152.32,"h":153,"l":148.915,"n":26331,"o":151.48,"t":"2025-05-07T04:00:00Z","v":1244286,"vw":151.57387},{"c":149.06,"h":153,"l":148.87,"n":20934,"o":152.32,"t":"2025-05-08T04:00:00Z","v":850539,"vw":150.557186},{"c":148.83,"h":151.4361,"l":147.51,"n":21148,"o":149.42,"t":"2025-05-09T04:00:00Z","v":966218,"vw":148.638485},{"c":154.57,"h":161.55,"l":151.345,"n":31406,"o":153.52,"t":"2025-05-12T04:00:00Z","v":1705177,"vw":155.715826},{"c":157.7,"h":159,"l":153.515,"n":33564,"o":153.69,"t":"2025-05-13T04:00:00Z","v":1715213,"vw":157.288835},{"c":159.57,"h":160.78,"l":156.68,"n":38972,"o":157.35,"t":"2025-05-14T04:00:00Z","v":1920598,"vw":159.36008},{"c":164.03,"h":164.18,"l":157.4,"n":35118,"o":159.2,"t":"2025-05-15T04:00:00Z","v":1819149,"vw":162.289374},{"c":165.47,"h":166.15,"l":161.3506,"n":31329,"o":164.03,"t":"2025-05-16T04:00:00Z","v":1767519,"vw":165.193569},{"c":167.28,"h":167.63,"l":163.55,"n":33248,"o":163.74,"t":"2025-05-19T04:00:00Z","v":1795342,"vw":166.726673},{"c":168.66,"h":169.24,"l":166.225,"n":23150,"o":166.93,"t":"2025-05-20T04:00:00Z","v":995340,"vw":168.361003},{"c":162.83,"h":167.51,"l":162.11,"n":21158,"o":166,"t":"2025-05-21T04:00:00Z","v":1021251,"vw":163.816683},{"c":161.33,"h":163.76,"l":160.265,"n":19364,"o":161.22,"t":"2025-05-22T04:00:00Z","v":858088,"vw":161.440519},{"c":162.98,"h":163.715,"l":158.444,"n":28087,"o":159.35,"t":"2025-05-23T04:00:00Z","v":1248741,"vw":162.697601},{"c":165.1,"h":166.2238,"l":163.725,"n":19083,"o":165.72,"t":"2025-05-27T04:00:00Z","v":819445,"vw":165.07169},{"c":164.67,"h":167.23,"l":163.62,"n":27147,"o":164.08,"t":"2025-05-28T04:00:00Z","v":1241927,"vw":165.659493},{"c":166.26,"h":170.42,"l":165.98,"n":28314,"o":167.54,"t":"2025-05-29T04:00:00Z","v":1426654,"vw":167.746904},{"c":168.77,"h":170.365,"l":163.87,"n":36790,"o":165.41,"t":"2025-05-30T04:00:00Z","v":2250201,"vw":168.89729},{"c":170.12,"h":170.4966,"l":167.28,"n":37384,"o":169.13,"t":"2025-06-02T04:00:00Z","v":1989401,"vw":169.560575},{"c":171.84,"h":174.1407,"l":170.608,"n":25071,"o":171.63,"t":"2025-06-03T04:00:00Z","v":1201534,"vw":172.232788},{"c":169.89,"h":173.15,"l":169.79,"n":27367,"o":172.89,"t":"2025-06-04T04:00:00Z","v":1342775,"vw":171.445895},{"c":171.84,"h":173.56,"l":169.76,"n":29223,"o":170.27,"t":"2025-06-05T04:00:00Z","v":1277615,"vw":172.144595},{"c":171.46,"h":172.505,"l":169.44,"n":30810,"o":170,"t":"2025-06-06T04:00:00Z","v":1351096,"vw":171.448852},{"c":166.19,"h":171.46,"l":159.22,"n":36525,"o":171.07,"t":"2025-06-09T04:00:00Z","v":1749874,"vw":164.267721},{"c":156.56,"h":163.5,"l":155.58,"n":53896,"o":163,"t":"2025-06-10T04:00:00Z","v":2670244,"vw":157.737507},{"c":161.41,"h":162.445,"l":152.55,"n":47046,"o":153.115,"t":"2025-06-11T04:00:00Z","v":2557759,"vw":160.630468},{"c":165.54,"h":166.28,"l":159.51,"n":40586,"o":161.22,"t":"2025-06-12T04:00:00Z","v":1945798,"vw":164.400601},{"c":164.37,"h":168.26,"l":162.4475,"n":35719,"o":163.49,"t":"2025-06-13T04:00:00Z","v":1841481,"vw":165.529478},{"c":164.24,"h":166.25,"l":154.33,"n":71578,"o":165.27,"t":"2025-06-16T04:00:00Z","v":3836790,"vw":161.401759},{"c":167.46,"h":168.63,"l":159.99,"n":36741,"o":162,"t":"2025-06-17T04:00:00Z","v":1796283,"vw":166.653316},{"c":167.58,"h":170.27,"l":166.82,"n":29518,"o":167.7,"t":"2025-06-18T04:00:00Z","v":1887935,"vw":168.385926},{"c":168.01,"h":169.95,"l":166.13,"n":28310,"o":167.8,"t":"2025-06-20T04:00:00Z","v":4238389,"vw":167.859045},{"c":169.12,"h":169.39,"l":164.75,"n":22773,"o":167.91,"t":"2025-06-23T04:00:00Z","v":1204867,"vw":168.211435},{"c":171.52,"h":171.85,"l":168.345,"n":23350,"o":170.24,"t":"2025-06-24T04:00:00Z","v":1174743,"vw":170.734368},{"c":169.01,"h":171.65,"l":167.73,"n":28806,"o":170.79,"t":"2025-06-25T04:00:00Z","v":1525514,"vw":169.106027},{"c":172.56,"h":177.315,"l":171.08,"n":30340,"o":171.2,"t":"2025-06-26T04:00:00Z","v":1505156,"vw":172.970656},{"c":173.63,"h":176.49,"l":172.5,"n":21112,"o":172.71,"t":"2025-06-27T04:00:00Z","v":1548713,"vw":173.758121},{"c":176,"h":176.26,"l":171.55,"n":26771,"o":171.95,"t":"2025-06-30T04:00:00Z","v":1727897,"vw":174.739966},{"c":177.43,"h":178.76,"l":175.33,"n":23391,"o":176.02,"t":"2025-07-01T04:00:00Z","v":1177072,"vw":177.381554},{"c":172.22,"h":177.05,"l":171.19,"n":27307,"o":176.55,"t":"2025-07-02T04:00:00Z","v":1520639,"vw":172.586624},{"c":171.5,"h":173.7,"l":169.27,"n":17247,"o":173.7,"t":"2025-07-03T04:00:00Z","v":977101,"vw":171.136645},{"c":173.09,"h":174.03,"l":170.8,"n":21591,"o":171.95,"t":"2025-07-07T04:00:00Z","v":1070543,"vw":172.496932},{"c":172.39,"h":173.9,"l":172.12,"n":17512,"o":172.12,"t":"2025-07-08T04:00:00Z","v":891880,"vw":172.737965},{"c":171.4,"h":174.04,"l":170.31,"n":23199,"o":173.88,"t":"2025-07-09T04:00:00Z","v":822430,"vw":171.375598},{"c":173.66,"h":175.08,"l":169.03,"n":18136,"o":171,"t":"2025-07-10T04:00:00Z","v":850708,"vw":173.297749},{"c":175.75,"h":175.96,"l":171.53,"n":20494,"o":172.25,"t":"2025-07-11T04:00:00Z","v":946825,"vw":175.006889},{"c":177.74,"h":177.83,"l":175.045,"n":19171,"o":175.75,"t":"2025-07-14T04:00:00Z","v":854215,"vw":176.965634},{"c":172.78,"h":179.91,"l":172.08,"n":23517,"o":177.74,"t":"2025-07-15T04:00:00Z","v":1120152,"vw":174.360108},{"c":173.39,"h":173.69,"l":166.98,"n":25228,"o":171.13,"t":"2025-07-16T04:00:00Z","v":1387129,"vw":172.122102},{"c":175.14,"h":175.94,"l":172.8,"n":20348,"o":173.23,"t":"2025-07-17T04:00:00Z","v":913642,"vw":174.814872},{"c":175.06,"h":177.21,"l":174.67,"n":26397,"o":175.14,"t":"2025-07-18T04:00:00Z","v":1855884,"vw":175.716643},{"c":174.65,"h":177.45,"l":172.775,"n":36538,"o":175.06,"t":"2025-07-21T04:00:00Z","v":2589720,"vw":175.384339},{"c":155.97,"h":185.25,"l":154.1749,"n":94370,"o":183.4,"t":"2025-07-22T04:00:00Z","v":6152157,"vw":164.742853},{"c":158.31,"h":159.79,"l":156.69,"n":54627,"o":157.77,"t":"2025-07-23T04:00:00Z","v":2928045,"vw":158.389834},{"c":148.38,"h":158.14,"l":147.52,"n":45453,"o":157.94,"t":"2025-07-24T04:00:00Z","v":2500486,"vw":149.936153},{"c":153.02,"h":153.145,"l":146.6,"n":38441,"o":149,"t":"2025-07-25T04:00:00Z","v":1982394,"vw":151.571211},{"c":156.52,"h":157,"l":151,"n":40476,"o":151.63,"t":"2025-07-28T04:00:00Z","v":2664662,"vw":155.471613},{"c":156.06,"h":159.13,"l":155.58,"n":26551,"o":156.85,"t":"2025-07-29T04:00:00Z","v":1222800,"vw":156.799192},{"c":160.89,"h":161.18,"l":155.0195,"n":29762,"o":156.1,"t":"2025-07-30T04:00:00Z","v":1601989,"vw":159.500792},{"c":161.28,"h":163.8,"l":158.375,"n":28049,"o":160.47,"t":"2025-07-31T04:00:00Z","v":1398640,"vw":161.657858},{"c":158.09,"h":161.535,"l":157.875,"n":24156,"o":160.74,"t":"2025-08-01T04:00:00Z","v":1057703,"vw":158.671589},{"c":161.07,"h":162.21,"l":156.715,"n":20226,"o":158.7,"t":"2025-08-04T04:00:00Z","v":757748,"vw":160.914451},{"c":160.29,"h":162.42,"l":160.06,"n":18111,"o":161.75,"t":"2025-08-05T04:00:00Z","v":665903,"vw":160.715708},{"c":159.26,"h":161.65,"l":158.76,"n":18824,"o":161.16,"t":"2025-08-06T04:00:00Z","v":907060,"vw":159.462592},{"c":163.42,"h":163.71,"l":159.4705,"n":21000,"o":160.19,"t":"2025-08-07T04:00:00Z","v":830820,"vw":162.498405},{"c":165.58,"h":165.84,"l":162.705,"n":23249,"o":163.59,"t":"2025-08-08T04:00:00Z","v":734147,"vw":165.051218},{"c":166.63,"h":167.77,"l":165.16,"n":23178,"o":166.37,"t":"2025-08-11T04:00:00Z","v":852979,"vw":166.365223},{"c":170.48,"h":171.01,"l":165.82,"n":22680,"o":166.68,"t":"2025-08-12T04:00:00Z","v":807179,"vw":169.8089},{"c":171.87,"h":173.36,"l":170.6,"n":24341,"o":171.5,"t":"2025-08-13T04:00:00Z","v":1056101,"vw":171.707475},{"c":172.36,"h":173.6,"l":170.43,"n":19858,"o":171.14,"t":"2025-08-14T04:00:00Z","v":797049,"vw":172.392188},{"c":172.02,"h":173.215,"l":167.86,"n":22500,"o":172.36,"t":"2025-08-15T04:00:00Z","v":1092473,"vw":171.405967},{"c":171.33,"h":172.75,"l":170.95,"n":16687,"o":172,"t":"2025-08-18T04:00:00Z","v":882539,"vw":171.724708},{"c":178.03,"h":178.78,"l":172.03,"n":24921,"o":172.25,"t":"2025-08-19T04:00:00Z","v":1183731,"vw":176.77507},{"c":181.94,"h":182.9,"l":178.28,"n":25641,"o":178.82,"t":"2025-08-20T04:00:00Z","v":1429838,"vw":181.4375},{"c":177.39,"h":182.72,"l":177.36,"n":19668,"o":182.43,"t":"2025-08-21T04:00:00Z","v":848412,"vw":179.288719},{"c":179.5,"h":181.085,"l":177.58,"n":21382,"o":177.98,"t":"2025-08-22T04:00:00Z","v":924177,"vw":179.693217},{"c":180.23,"h":181.895,"l":179.025,"n":17303,"o":179.92,"t":"2025-08-25T04:00:00Z","v":1157755,"vw":179.898713},{"c":180.04,"h":181.35,"l":179.51,"n":20979,"o":179.71,"t":"2025-08-26T04:00:00Z","v":720641,"vw":180.203763},{"c":181.95,"h":183.1,"l":180.22,"n":17538,"o":180.22,"t":"2025-08-27T04:00:00Z","v":961358,"vw":182.142019},{"c":184.53,"h":185,"l":181.04,"n":21512,"o":182.09,"t":"2025-08-28T04:00:00Z","v":978425,"vw":183.723785},{"c":184.33,"h":184.68,"l":181.6,"n":22214,"o":184.17,"t":"2025-08-29T04:00:00Z","v":918223,"vw":183.504748},{"c":185.35,"h":186.05,"l":183.07,"n":22259,"o":183.58,"t":"2025-09-02T04:00:00Z","v":960767,"vw":185.041198},{"c":186.91,"h":187.03,"l":183.1,"n":17811,"o":184.74,"t":"2025-09-03T04:00:00Z","v":664990,"vw":186.207771},{"c":192.52,"h":193.46,"l":187.495,"n":32334,"o":188.16,"t":"2025-09-04T04:00:00Z","v":1237932,"vw":191.458734},{"c":196.18,"h":196.73,"l":192.98,"n":24442,"o":193.53,"t":"2025-09-05T04:00:00Z","v":799798,"vw":195.63505},{"c":192.47,"h":196.25,"l":190.0836,"n":25669,"o":195.59,"t":"2025-09-08T04:00:00Z","v":1014358,"vw":192.670079},{"c":196.39,"h":196.615,"l":185,"n":25287,"o":192.09,"t":"2025-09-09T04:00:00Z","v":1330288,"vw":194.050364},{"c":191.78,"h":199.99,"l":187.67,"n":32935,"o":198.08,"t":"2025-09-10T04:00:00Z","v":2087006,"vw":192.031883},{"c":193.38,"h":194.745,"l":191.34,"n":22977,"o":192,"t":"2025-09-11T04:00:00Z","v":1844800,"vw":193.462039},{"c":192.82,"h":193.42,"l":191.365,"n":22034,"o":192.02,"t":"2025-09-12T04:00:00Z","v":889224,"vw":192.630681},{"c":186.75,"h":193.0644,"l":186.385,"n":29973,"o":192.29,"t":"2025-09-15T04:00:00Z","v":1740965,"vw":187.938894},{"c":182.82,"h":188.02,"l":180.78,"n":32445,"o":188.02,"t":"2025-09-16T04:00:00Z","v":1312828,"vw":183.064394},{"c":183.47,"h":186.74,"l":182.52,"n":20529,"o":183.42,"t":"2025-09-17T04:00:00Z","v":845396,"vw":183.788472},{"c":190.29,"h":191.0375,"l":183.35,"n":26476,"o":185,"t":"2025-09-18T04:00:00Z","v":1174670,"vw":189.464356},{"c":190.14,"h":191.14,"l":188.25,"n":28226,"o":189.92,"t":"2025-09-19T04:00:00Z","v":3491692,"vw":190.122424},{"c":194.06,"h":196.07,"l":189.905,"n":20243,"o":190.14,"t":"2025-09-22T04:00:00Z","v":825149,"vw":193.632884},{"c":193.08,"h":198.605,"l":192.54,"n":18591,"o":194.48,"t":"2025-09-23T04:00:00Z","v":816818,"vw":193.751762},{"c":196.63,"h":197.9,"l":191.34,"n":19332,"o":193,"t":"2025-09-24T04:00:00Z","v":936663,"vw":196.566746},{"c":196.72,"h":197.3,"l":193.13,"n":17566,"o":196.21,"t":"2025-09-25T04:00:00Z","v":647537,"vw":196.098143},{"c":202,"h":202.15,"l":197.555,"n":24511,"o":197.7,"t":"2025-09-26T04:00:00Z","v":975999,"vw":200.487577},{"c":201.2,"h":202.71,"l":199.49,"n":19049,"o":201.9,"t":"2025-09-29T04:00:00Z","v":1006433,"vw":201.07219},{"c":203.04,"h":204.49,"l":201.715,"n":22332,"o":201.72,"t":"2025-09-30T04:00:00Z","v":997198,"vw":203.105707},{"c":201.34,"h":202.6,"l":197.58,"n":26851,"o":202.25,"t":"2025-10-01T04:00:00Z","v":999237,"vw":200.796806},{"c":203.38,"h":203.82,"l":200.3737,"n":16673,"o":201.64,"t":"2025-10-02T04:00:00Z","v":521131,"vw":202.990219},{"c":203,"h":205.99,"l":202.01,"n":18999,"o":203.52,"t":"2025-10-03T04:00:00Z","v":868084,"vw":203.300288},{"c":199.76,"h":204.59,"l":199.64,"n":17824,"o":202.78,"t":"2025-10-06T04:00:00Z","v":640742,"vw":201.479075},{"c":204.83,"h":207.14,"l":199.3044,"n":16963,"o":201.12,"t":"2025-10-07T04:00:00Z","v":690597,"vw":204.819521},{"c":200.48,"h":205.96,"l":200.17,"n":18185,"o":204.69,"t":"2025-10-08T04:00:00Z","v":832025,"vw":200.963358},{"c":194.85,"h":202,"l":193.91,"n":26146,"o":201.05,"t":"2025-10-09T04:00:00Z","v":1374556,"vw":195.477064},{"c":189.58,"h":195.46,"l":189.13,"n":21290,"o":195.19,"t":"2025-10-10T04:00:00Z","v":869667,"vw":190.908948},{"c":190,"h":191.68,"l":187.67,"n":17215,"o":191.43,"t":"2025-10-13T04:00:00Z","v":686466,"vw":189.515684},{"c":196.33,"h":196.6,"l":190.48,"n":19292,"o":191.01,"t":"2025-10-14T04:00:00Z","v":1183632,"vw":195.327733},{"c":199.23,"h":200.26,"l":195.94,"n":18399,"o":196.99,"t":"2025-10-15T04:00:00Z","v":1122896,"vw":198.373018},{"c":199.13,"h":200.65,"l":197.2,"n":16934,"o":199.26,"t":"2025-10-16T04:00:00Z","v":733863,"vw":198.828396},{"c":200,"h":200.12,"l":196.2,"n":17028,"o":199.13,"t":"2025-10-17T04:00:00Z","v":760974,"vw":199.289496},{"c":202.11,"h":202.825,"l":200.385,"n":14247,"o":201.31,"t":"2025-10-20T04:00:00Z","v":695475,"vw":201.87268},{"c":202.35,"h":203.29,"l":200.88,"n":15814,"o":202.64,"t":"2025-10-21T04:00:00Z","v":770835,"vw":202.102726},{"c":205.12,"h":206.1,"l":202.86,"n":24228,"o":203.42,"t":"2025-10-22T04:00:00Z","v":991165,"vw":204.854124},{"c":206.91,"h":208.25,"l":204.14,"n":23526,"o":204.27,"t":"2025-10-23T04:00:00Z","v":1217774,"vw":206.818136},{"c":210.38,"h":217.425,"l":203.15,"n":32719,"o":209.51,"t":"2025-10-24T04:00:00Z","v":1771985,"vw":212.320893},{"c":216.17,"h":217.16,"l":210.39,"n":31427,"o":210.39,"t":"2025-10-27T04:00:00Z","v":1813320,"vw":214.46213},{"c":204.62,"h":213.98,"l":198.45,"n":40997,"o":209.93,"t":"2025-10-28T04:00:00Z","v":1765797,"vw":204.46691},{"c":209.14,"h":212.22,"l":203.54,"n":31916,"o":205.34,"t":"2025-10-29T04:00:00Z","v":1422483,"vw":209.43148},{"c":208.62,"h":214.4,"l":207.46,"n":29391,"o":208.04,"t":"2025-10-30T04:00:00Z","v":1236784,"vw":209.898254},{"c":206.49,"h":210.47,"l":205.65,"n":26361,"o":207.78,"t":"2025-10-31T04:00:00Z","v":1127483,"vw":207.584527},{"c":201.39,"h":205.78,"l":198.33,"n":26797,"o":205.78,"t":"2025-11-03T05:00:00Z","v":1234320,"vw":201.07736},{"c":207.73,"h":209.64,"l":199.12,"n":26582,"o":199.98,"t":"2025-11-04T05:00:00Z","v":1173761,"vw":208.002906},{"c":208.62,"h":209.165,"l":203.94,"n":19578,"o":206.49,"t":"2025-11-05T05:00:00Z","v":981993,"vw":207.792934},{"c":204.19,"h":210.34,"l":203.7185,"n":18031,"o":208.95,"t":"2025-11-06T05:00:00Z","v":693948,"vw":204.895683},{"c":205.26,"h":206.24,"l":201.89,"n":14982,"o":203.55,"t":"2025-11-07T05:00:00Z","v":508223,"vw":204.855992},{"c":194.68,"h":198.14,"l":189.575,"n":27976,"o":192,"t":"2025-11-10T05:00:00Z","v":1138719,"vw":195.224281},{"c":198.32,"h":202.26,"l":192.99,"n":21302,"o":195.54,"t":"2025-11-11T05:00:00Z","v":1109124,"vw":197.987385},{"c":199.99,"h":202.439,"l":197.35,"n":14488,"o":198.12,"t":"2025-11-12T05:00:00Z","v":602344,"vw":200.097151},{"c":196.66,"h":200.17,"l":195.29,"n":16300,"o":199.02,"t":"2025-11-13T05:00:00Z","v":516371,"vw":196.783372},{"c":192.91,"h":196.705,"l":191.88,"n":23851,"o":196.18,"t":"2025-11-14T05:00:00Z","v":936664,"vw":193.311095},{"c":192.4,"h":194.92,"l":191.1,"n":23665,"o":193,"t":"2025-11-17T05:00:00Z","v":1115795,"vw":192.393362},{"c":193,"h":193.74,"l":190.96,"n":15875,"o":191.46,"t":"2025-11-18T05:00:00Z","v":893828,"vw":192.701073},{"c":194.25,"h":194.73,"l":190.16,"n":23769,"o":192.62,"t":"2025-11-19T05:00:00Z","v":1294286,"vw":193.809438},{"c":186.68,"h":195.997,"l":186.21,"n":20542,"o":194.97,"t":"2025-11-20T05:00:00Z","v":847344,"vw":187.951614},{"c":191.96,"h":194.72,"l":187.52,"n":21653,"o":188.78,"t":"2025-11-21T05:00:00Z","v":1112201,"vw":192.326918},{"c":214.62,"h":215.93,"l":200.8341,"n":53539,"o":202.35,"t":"2025-11-24T05:00:00Z","v":3398159,"vw":211.983265},{"c":218.46,"h":220.31,"l":214.82,"n":33276,"o":214.87,"t":"2025-11-25T05:00:00Z","v":1571359,"vw":218.372166},{"c":217.42,"h":221,"l":217.04,"n":18185,"o":219.8,"t":"2025-11-26T05:00:00Z","v":856602,"vw":218.172911},{"c":216.84,"h":218.589,"l":215.8,"n":7740,"o":217.5,"t":"2025-11-28T05:00:00Z","v":189638,"vw":216.935516},{"c":215.13,"h":218.87,"l":212.855,"n":19842,"o":215.72,"t":"2025-12-01T05:00:00Z","v":968664,"vw":216.147884},{"c":214.84,"h":222.815,"l":214.48,"n":17509,"o":222,"t":"2025-12-02T05:00:00Z","v":806552,"vw":215.782284},{"c":211.34,"h":217.7099,"l":209.52,"n":15766,"o":215.675,"t":"2025-12-03T05:00:00Z","v":968094,"vw":211.329208},{"c":212.14,"h":215.469,"l":209.06,"n":15926,"o":210.25,"t":"2025-12-04T05:00:00Z","v":834601,"vw":211.835066},{"c":210,"h":213.85,"l":209.75,"n":13142,"o":213.16,"t":"2025-12-05T05:00:00Z","v":571744,"vw":210.513444},{"c":206.31,"h":212.04,"l":205.515,"n":17168,"o":210.51,"t":"2025-12-08T05:00:00Z","v":712882,"vw":206.794724},{"c":202,"h":209.38,"l":200.84,"n":20020,"o":206.32,"t":"2025-12-09T05:00:00Z","v":1002392,"vw":202.41422},{"c":197.47,"h":203.385,"l":194.54,"n":27471,"o":202.66,"t":"2025-12-10T05:00:00Z","v":1424085,"vw":197.894276},{"c":197.71,"h":200.115,"l":196.63,"n":17797,"o":197.77,"t":"2025-12-11T05:00:00Z","v":829060,"vw":198.110125},{"c":199.4,"h":200.76,"l":196.62,"n":15547,"o":197.6,"t":"2025-12-12T05:00:00Z","v":770946,"vw":198.818183},{"c":197.32,"h":199.13,"l":195.7,"n":19027,"o":199.13,"t":"2025-12-15T05:00:00Z","v":835902,"vw":197.180345},{"c":196.88,"h":198.54,"l":194.26,"n":16046,"o":196.59,"t":"2025-12-16T05:00:00Z","v":680797,"vw":196.445582},{"c":195.02,"h":197.16,"l":193.44,"n":16743,"o":195.69,"t":"2025-12-17T05:00:00Z","v":927523,"vw":195.148781},{"c":194.37,"h":198.98,"l":193.25,"n":15113,"o":196.59,"t":"2025-12-18T05:00:00Z","v":635422,"vw":194.853152},{"c":196.33,"h":197.155,"l":193.62,"n":16485,"o":194.36,"t":"2025-12-19T05:00:00Z","v":1555160,"vw":196.100606},{"c":199.87,"h":200.33,"l":195.7,"n":20350,"o":196.27,"t":"2025-12-22T05:00:00Z","v":820448,"vw":199.366113},{"c":198.76,"h":199.59,"l":197.165,"n":15208,"o":198.87,"t":"2025-12-23T05:00:00Z","v":666444,"vw":198.613915},{"c":197.77,"h":199.85,"l":196.68,"n":8034,"o":199.85,"t":"2025-12-24T05:00:00Z","v":296131,"vw":198.277065},{"c":200.6,"h":201.3899,"l":197.01,"n":11077,"o":198.66,"t":"2025-12-26T05:00:00Z","v":567159,"vw":200.446869},{"c":201.14,"h":201.79,"l":198.44,"n":14434,"o":200.7,"t":"2025-12-29T05:00:00Z","v":614637,"vw":200.874521},{"c":201.3,"h":202.39,"l":199.45,"n":15938,"o":201.21,"t":"2025-12-30T05:00:00Z","v":669184,"vw":201.203205},{"c":198.72,"h":201.12,"l":198.22,"n":19819,"o":200.65,"t":"2025-12-31T05:00:00Z","v":661289,"vw":199.19784},{"c":199.45,"h":200.56,"l":195.27,"n":17312,"o":198.87,"t":"2026-01-02T05:00:00Z","v":985349,"vw":198.714696},{"c":207.01,"h":208.29,"l":198.88,"n":24678,"o":198.88,"t":"2026-01-05T05:00:00Z","v":1358072,"vw":206.06956},{"c":208.24,"h":211,"l":205.9,"n":17078,"o":205.9,"t":"2026-01-06T05:00:00Z","v":694093,"vw":208.497653},{"c":202,"h":207.87,"l":200.79,"n":20944,"o":207.05,"t":"2026-01-07T05:00:00Z","v":1132281,"vw":202.771485},{"c":203.35,"h":204.54,"l":200.86,"n":13287,"o":202.41,"t":"2026-01-08T05:00:00Z","v":505426,"vw":203.161815},{"c":201.2,"h":205.83,"l":200.25,"n":12606,"o":204.67,"t":"2026-01-09T05:00:00Z","v":442321,"vw":201.286586},{"c":199.61,"h":200.07,"l":194.5,"n":29112,"o":199,"t":"2026-01-12T05:00:00Z","v":1114178,"vw":197.956521},{"c":199.19,"h":200.155,"l":194.89,"n":13938,"o":199.61,"t":"2026-01-13T05:00:00Z","v":435499,"vw":198.479376},{"c":195.19,"h":199.05,"l":194.04,"n":18283,"o":198.32,"t":"2026-01-14T05:00:00Z","v":820564,"vw":195.303756},{"c":201.32,"h":202.705,"l":194.395,"n":15881,"o":196.27,"t":"2026-01-15T05:00:00Z","v":788144,"vw":200.8851},{"c":196.74,"h":201.15,"l":195,"n":16893,"o":200.16,"t":"2026-01-16T05:00:00Z","v":697486,"vw":196.416556},{"c":193.26,"h":197.195,"l":192.12,"n":17421,"o":194.23,"t":"2026-01-20T05:00:00Z","v":693476,"vw":193.675531},{"c":190.83,"h":197.66,"l":189.66,"n":22479,"o":194.47,"t":"2026-01-21T05:00:00Z","v":1074278,"vw":191.978988},{"c":189.45,"h":192.8185,"l":187.31,"n":19959,"o":190.52,"t":"2026-01-22T05:00:00Z","v":837846,"vw":190.020505},{"c":188.78,"h":190,"l":185.0001,"n":16569,"o":188.12,"t":"2026-01-23T05:00:00Z","v":658186,"vw":188.337723},{"c":189.92,"h":192.01,"l":188.46,"n":20728,"o":189.1,"t":"2026-01-26T05:00:00Z","v":1015041,"vw":189.758497},{"c":189.15,"h":201.28,"l":188.95,"n":26675,"o":196.18,"t":"2026-01-27T05:00:00Z","v":1092567,"vw":193.033683},{"c":189.58,"h":192.59,"l":186.18,"n":21127,"o":187.12,"t":"2026-01-28T05:00:00Z","v":1031069,"vw":188.612517},{"c":189.49,"h":190.52,"l":186.735,"n":18405,"o":189.25,"t":"2026-01-29T05:00:00Z","v":748414,"vw":188.832202},{"c":189.28,"h":191.41,"l":186.91,"n":13050,"o":188.95,"t":"2026-01-30T05:00:00Z","v":631405,"vw":189.127402},{"c":188.03,"h":195.17,"l":187.7085,"n":24767,"o":189.73,"t":"2026-02-02T05:00:00Z","v":1154993,"vw":189.160174},{"c":192.85,"h":195.77,"l":191.855,"n":24655,"o":193.68,"t":"2026-02-03T05:00:00Z","v":1427182,"vw":193.423458},{"c":190.66,"h":195.07,"l":190.25,"n":22474,"o":192.66,"t":"2026-02-04T05:00:00Z","v":856877,"vw":191.4701},{"c":195.97,"h":196.96,"l":190.505,"n":25020,"o":191.85,"t":"2026-02-05T05:00:00Z","v":1114522,"vw":195.17231},{"c":201.37,"h":204.38,"l":197.48,"n":23159,"o":198.45,"t":"2026-02-06T05:00:00Z","v":1305354,"vw":201.721218},{"c":192.96,"h":201.91,"l":192.3,"n":25598,"o":199.92,"t":"2026-02-09T05:00:00Z","v":1320351,"vw":194.928314},{"c":193.04,"h":194.21,"l":188.79,"n":28608,"o":194.21,"t":"2026-02-10T05:00:00Z","v":1425485,"vw":192.132533},{"c":226.35,"h":229,"l":186.5,"n":55385,"o":188.35,"t":"2026-02-11T05:00:00Z","v":3392887,"vw":220.392219},{"c":232.26,"h":235.77,"l":223.8,"n":43434,"o":226.35,"t":"2026-02-12T05:00:00Z","v":2464472,"vw":232.145336},{"c":231.1,"h":235.5,"l":227.4765,"n":26674,"o":231.16,"t":"2026-02-13T05:00:00Z","v":1205046,"vw":231.471939},{"c":234.25,"h":235.02,"l":227.34,"n":25758,"o":233.04,"t":"2026-02-17T05:00:00Z","v":1244159,"vw":233.332991},{"c":231.75,"h":234.6,"l":229.02,"n":19467,"o":234.6,"t":"2026-02-18T05:00:00Z","v":781500,"vw":231.719275},{"c":228.08,"h":231.9,"l":227.01,"n":21502,"o":230.69,"t":"2026-02-19T05:00:00Z","v":984850,"vw":228.195839},{"c":229.9,"h":230.15,"l":226.06,"n":17957,"o":227.66,"t":"2026-02-20T05:00:00Z","v":1014668,"vw":229.209545},{"c":233.77,"h":234.29,"l":226.9,"n":17381,"o":228.7,"t":"2026-02-23T05:00:00Z","v":771152,"vw":232.70356},{"c":237.58,"h":237.67,"l":231.2601,"n":18582,"o":235,"t":"2026-02-24T05:00:00Z","v":802795,"vw":235.645391},{"c":237.04,"h":240.83,"l":235.6,"n":15086,"o":238.5,"t":"2026-02-25T05:00:00Z","v":730149,"vw":236.980026},{"c":239.67,"h":240.59,"l":233.16,"n":23372,"o":237.32,"t":"2026-02-26T05:00:00Z","v":1200370,"vw":238.405301},{"c":239.39,"h":240.13,"l":235.39,"n":12922,"o":237.87,"t":"2026-02-27T05:00:00Z","v":610764,"vw":238.211891},{"c":235.12,"h":238.75,"l":229.91,"n":16223,"o":237,"t":"2026-03-02T05:00:00Z","v":735409,"vw":234.032593},{"c":242.88,"h":243.72,"l":228.48,"n":24229,"o":232.25,"t":"2026-03-03T05:00:00Z","v":1247226,"vw":239.043337},{"c":244.8,"h":245.98,"l":237.8404,"n":22844,"o":242.5,"t":"2026-03-04T05:00:00Z","v":1136225,"vw":244.509531},{"c":241.4,"h":247.21,"l":236.74,"n":20897,"o":241.27,"t":"2026-03-05T05:00:00Z","v":949136,"vw":240.332214},{"c":236.95,"h":239.93,"l":233,"n":19981,"o":238.69,"t":"2026-03-06T05:00:00Z","v":811859,"vw":236.472562},{"c":240.59,"h":241.51,"l":230.42,"n":24469,"o":234.98,"t":"2026-03-09T04:00:00Z","v":1095569,"vw":239.118171},{"c":237.42,"h":243.54,"l":237.01,"n":23349,"o":240.3,"t":"2026-03-10T04:00:00Z","v":1001434,"vw":239.007165},{"c":234.58,"h":239.65,"l":233,"n":23249,"o":237,"t":"2026-03-11T04:00:00Z","v":1012298,"vw":235.967867},{"c":224.73,"h":239.3,"l":224.235,"n":23056,"o":233.09,"t":"2026-03-12T04:00:00Z","v":1091796,"vw":228.908638},{"c":227.63,"h":228.3,"l":215.97,"n":29155,"o":226.57,"t":"2026-03-13T04:00:00Z","v":1263798,"vw":225.557323},{"c":219.3,"h":229.21,"l":219.12,"n":20067,"o":229.21,"t":"2026-03-16T04:00:00Z","v":873847,"vw":221.922684},{"c":211.64,"h":222.1,"l":206.41,"n":27654,"o":220.51,"t":"2026-03-17T04:00:00Z","v":1170955,"vw":212.759225},{"c":203.21,"h":214.28,"l":199.99,"n":23587,"o":211.64,"t":"2026-03-18T04:00:00Z","v":1234828,"vw":203.929836},{"c":205.11,"h":206.535,"l":197.79,"n":26004,"o":202.94,"t":"2026-03-19T04:00:00Z","v":1083184,"vw":202.961706},{"c":200.35,"h":204.9275,"l":198.89,"n":19340,"o":203.5,"t":"2026-03-20T04:00:00Z","v":1961224,"vw":200.711056},{"c":203.41,"h":207.23,"l":202.2601,"n":19967,"o":204.71,"t":"2026-03-23T04:00:00Z","v":1077338,"vw":204.269704},{"c":199.63,"h":203.44,"l":194.43,"n":22563,"o":202.19,"t":"2026-03-24T04:00:00Z","v":1063827,"vw":199.408834},{"c":200.04,"h":202.71,"l":196.665,"n":16750,"o":200.07,"t":"2026-03-25T04:00:00Z","v":482349,"vw":199.797987},{"c":195.46,"h":202.1,"l":195.065,"n":14217,"o":197.92,"t":"2026-03-26T04:00:00Z","v":589512,"vw":196.30627},{"c":191.86,"h":196.995,"l":190.85,"n":15861,"o":195.33,"t":"2026-03-27T04:00:00Z","v":603615,"vw":192.479149},{"c":188,"h":193.5,"l":187.64,"n":21298,"o":193.5,"t":"2026-03-30T04:00:00Z","v":955417,"vw":189.002967},{"c":188.71,"h":192.41,"l":182,"n":29440,"o":189.13,"t":"2026-03-31T04:00:00Z","v":1493509,"vw":187.080049},{"c":190.27,"h":192.75,"l":188.915,"n":20028,"o":189.65,"t":"2026-04-01T04:00:00Z","v":818236,"vw":190.748498},{"c":188.17,"h":189.585,"l":183.1453,"n":15268,"o":185.54,"t":"2026-04-02T04:00:00Z","v":618849,"vw":187.035987},{"c":190.28,"h":190.32,"l":185.51,"n":21626,"o":186.94,"t":"2026-04-06T04:00:00Z","v":1235379,"vw":188.730667},{"c":194.6,"h":196.79,"l":189.26,"n":21296,"o":189.26,"t":"2026-04-07T04:00:00Z","v":1124692,"vw":194.290939},{"c":199.34,"h":206.475,"l":199.33,"n":28156,"o":204.5,"t":"2026-04-08T04:00:00Z","v":1699842,"vw":200.776542},{"c":201.87,"h":205.61,"l":198.67,"n":18477,"o":198.77,"t":"2026-04-09T04:00:00Z","v":763814,"vw":202.77436},{"c":195.24,"h":203.8,"l":193.4,"n":27330,"o":201.67,"t":"2026-04-10T04:00:00Z","v":1460941,"vw":196.101758},{"c":192.99,"h":196.55,"l":187.81,"n":27219,"o":194.655,"t":"2026-04-13T04:00:00Z","v":1356763,"vw":191.237002},{"c":196.6,"h":200.06,"l":191.135,"n":22454,"o":192.73,"t":"2026-04-14T04:00:00Z","v":983845,"vw":197.563974},{"c":193.56,"h":200.86,"l":191.605,"n":23125,"o":198.32,"t":"2026-04-15T04:00:00Z","v":1258949,"vw":195.243079},{"c":192,"h":199.07,"l":191.48,"n":19843,"o":195.47,"t":"2026-04-16T04:00:00Z","v":720002,"vw":193.572675},{"c":196.64,"h":200.43,"l":193.175,"n":21554,"o":193.54,"t":"2026-04-17T04:00:00Z","v":992434,"vw":197.306298},{"c":191.26,"h":197.01,"l":190.595,"n":22105,"o":196,"t":"2026-04-20T04:00:00Z","v":1345495,"vw":192.475449},{"c":185.47,"h":192.75,"l":185.29,"n":27381,"o":192.1,"t":"2026-04-21T04:00:00Z","v":2093653,"vw":187.409311},{"c":191.22,"h":191.37,"l":184.53,"n":22306,"o":185.76,"t":"2026-04-22T04:00:00Z","v":1253354,"vw":189.806256},{"c":188.33,"h":192.7,"l":186.26,"n":22231,"o":190.92,"t":"2026-04-23T04:00:00Z","v":948903,"vw":188.75675},{"c":180.81,"h":181.64,"l":170.6852,"n":39701,"o":179.01,"t":"2026-04-24T04:00:00Z","v":2653977,"vw":178.102302},{"c":185.53,"h":186.3125,"l":180.79,"n":29793,"o":181.37,"t":"2026-04-27T04:00:00Z","v":1536570,"vw":184.108333},{"c":177.5,"h":188.04,"l":177.2,"n":29230,"o":187.18,"t":"2026-04-28T04:00:00Z","v":1163494,"vw":178.769736},{"c":180.1,"h":181.52,"l":175.93,"n":32073,"o":175.93,"t":"2026-04-29T04:00:00Z","v":2108003,"vw":179.359099},{"c":177.12,"h":183.73,"l":168.11,"n":52887,"o":183.61,"t":"2026-04-30T04:00:00Z","v":3312209,"vw":174.966859},{"c":183.27,"h":188.02,"l":178.53,"n":44650,"o":179.11,"t":"2026-05-01T04:00:00Z","v":3327952,"vw":184.221994},{"c":185.35,"h":186.59,"l":177.41,"n":35311,"o":180.93,"t":"2026-05-04T04:00:00Z","v":1537747,"vw":184.743751},{"c":186.91,"h":188.68,"l":181.86,"n":41275,"o":184.67,"t":"2026-05-05T04:00:00Z","v":1776615,"vw":187.151421},{"c":194.51,"h":196.55,"l":187.445,"n":40984,"o":188.32,"t":"2026-05-06T04:00:00Z","v":2047827,"vw":194.253494},{"c":194.13,"h":197.845,"l":191.06,"n":30939,"o":194.71,"t":"2026-05-07T04:00:00Z","v":1486004,"vw":194.716378},{"c":190.38,"h":198.43,"l":188.88,"n":28351,"o":196.11,"t":"2026-05-08T04:00:00Z","v":1241029,"vw":191.110785},{"c":191.68,"h":192.04,"l":187.34,"n":24243,"o":190.3,"t":"2026-05-11T04:00:00Z","v":962216,"vw":190.588736},{"c":195.88,"h":197.93,"l":189.25,"n":25833,"o":191.68,"t":"2026-05-12T04:00:00Z","v":1290315,"vw":195.473762},{"c":195.86,"h":199.2,"l":194.12,"n":27759,"o":195.23,"t":"2026-05-13T04:00:00Z","v":1120372,"vw":196.576021},{"c":198.55,"h":200.89,"l":195.88,"n":29446,"o":197.06,"t":"2026-05-14T04:00:00Z","v":1515107,"vw":198.712649},{"c":196.66,"h":200.66,"l":194.8,"n":29836,"o":198.89,"t":"2026-05-15T04:00:00Z","v":1657852,"vw":196.917842},{"c":192.45,"h":199.08,"l":192.33,"n":20669,"o":196.89,"t":"2026-05-18T04:00:00Z","v":1102508,"vw":195.087225},{"c":191.4,"h":193.47,"l":182,"n":39480,"o":190.99,"t":"2026-05-19T04:00:00Z","v":2182788,"vw":190.478815},{"c":187.41,"h":191.65,"l":183.77,"n":29027,"o":190.79,"t":"2026-05-20T04:00:00Z","v":1800392,"vw":186.879315},{"c":178,"h":184.09,"l":177.75,"n":24916,"o":182.93,"t":"2026-05-21T04:00:00Z","v":1479996,"vw":179.108473},{"c":173.78,"h":182.005,"l":173.75,"n":21019,"o":178.08,"t":"2026-05-22T04:00:00Z","v":1006148,"vw":175.119036},{"c":176.38,"h":179.01,"l":171.59,"n":21952,"o":171.91,"t":"2026-05-26T04:00:00Z","v":1218045,"vw":175.92358},{"c":181.06,"h":182.69,"l":176.585,"n":35120,"o":177.35,"t":"2026-05-27T04:00:00Z","v":1507864,"vw":180.601922},{"c":173.2,"h":180.36,"l":172.39,"n":21925,"o":179.19,"t":"2026-05-28T04:00:00Z","v":1121847,"vw":174.58179},{"c":175.32,"h":179.56,"l":171.13,"n":28739,"o":171.13,"t":"2026-05-29T04:00:00Z","v":1421038,"vw":176.768027},{"c":170.09,"h":175.0899,"l":166,"n":36112,"o":172.96,"t":"2026-06-01T04:00:00Z","v":1753381,"vw":170.400498},{"c":163.6,"h":170.85,"l":162.55,"n":30573,"o":170.3,"t":"2026-06-02T04:00:00Z","v":1437522,"vw":164.241594},{"c":164.84,"h":166.3725,"l":159.11,"n":42730,"o":160,"t":"2026-06-03T04:00:00Z","v":2458017,"vw":164.054157},{"c":161.37,"h":169.09,"l":157.7075,"n":38072,"o":166.62,"t":"2026-06-04T04:00:00Z","v":1812906,"vw":161.242127},{"c":162.06,"h":166.085,"l":161.46,"n":22598,"o":163.44,"t":"2026-06-05T04:00:00Z","v":1029312,"vw":162.98208},{"c":163.01,"h":163.1,"l":157.58,"n":32060,"o":161.58,"t":"2026-06-08T04:00:00Z","v":1583002,"vw":161.767194},{"c":166.36,"h":167.6,"l":161.79,"n":23736,"o":164.4,"t":"2026-06-09T04:00:00Z","v":1245363,"vw":164.963064},{"c":164.77,"h":168.9,"l":161.75,"n":20385,"o":164.07,"t":"2026-06-10T04:00:00Z","v":906793,"vw":165.134074},{"c":173.17,"h":175.74,"l":165.19,"n":31849,"o":165.19,"t":"2026-06-11T04:00:00Z","v":1677833,"vw":172.520433},{"c":174.66,"h":179.02,"l":172.87,"n":25020,"o":173.69,"t":"2026-06-12T04:00:00Z","v":1326343,"vw":176.190348},{"c":179.11,"h":179.99,"l":174.89,"n":25032,"o":178.4,"t":"2026-06-15T04:00:00Z","v":1492695,"vw":178.267178},{"c":183.56,"h":184.79,"l":180.115,"n":25050,"o":180.57,"t":"2026-06-16T04:00:00Z","v":1427244,"vw":183.021675},{"c":178.5,"h":184.855,"l":177.975,"n":23396,"o":182.25,"t":"2026-06-17T04:00:00Z","v":1205780,"vw":180.354755},{"c":172.57,"h":181.1123,"l":171.45,"n":22224,"o":179.57,"t":"2026-06-18T04:00:00Z","v":2603978,"vw":173.245234},{"c":178.75,"h":178.99,"l":171.75,"n":21217,"o":173.92,"t":"2026-06-22T04:00:00Z","v":1310351,"vw":177.829147},{"c":180.88,"h":182,"l":177.635,"n":17597,"o":178.99,"t":"2026-06-23T04:00:00Z","v":831617,"vw":180.485899},{"c":182.96,"h":185.25,"l":178.26,"n":20096,"o":180.08,"t":"2026-06-24T04:00:00Z","v":1106886,"vw":183.080311},{"c":183.94,"h":186.52,"l":182.8,"n":14739,"o":184.23,"t":"2026-06-25T04:00:00Z","v":682966,"vw":184.167699},{"c":189,"h":189,"l":181.4,"n":24429,"o":184.39,"t":"2026-06-26T04:00:00Z","v":1569398,"vw":186.879717},{"c":187.17,"h":188.64,"l":185.03,"n":21349,"o":188.07,"t":"2026-06-29T04:00:00Z","v":1119231,"vw":187.042941},{"c":187.08,"h":187.8,"l":183.5,"n":21067,"o":187.17,"t":"2026-06-30T04:00:00Z","v":1240810,"vw":186.400665},{"c":191.2,"h":192,"l":187.08,"n":20401,"o":187.68,"t":"2026-07-01T04:00:00Z","v":1066454,"vw":190.481899},{"c":203.72,"h":208.52,"l":191.625,"n":36225,"o":192.01,"t":"2026-07-02T04:00:00Z","v":2107306,"vw":204.15375},{"c":206.19,"h":207.53,"l":203.925,"n":23642,"o":206.67,"t":"2026-07-06T04:00:00Z","v":1163822,"vw":206.000902},{"c":208.82,"h":210.41,"l":206.77,"n":22692,"o":208.36,"t":"2026-07-07T04:00:00Z","v":792554,"vw":208.380663},{"c":206.26,"h":206.7775,"l":202.34,"n":18018,"o":206.01,"t":"2026-07-08T04:00:00Z","v":774094,"vw":205.358604},{"c":206.77,"h":209.42,"l":204.275,"n":18396,"o":205.06,"t":"2026-07-09T04:00:00Z","v":807184,"vw":207.237853},{"c":204.25,"h":208.875,"l":201.26,"n":18266,"o":207.81,"t":"2026-07-10T04:00:00Z","v":879212,"vw":203.984761},{"c":194.81,"h":205.94,"l":194.08,"n":24809,"o":204.09,"t":"2026-07-13T04:00:00Z","v":1145163,"vw":197.124031},{"c":183.69,"h":189.15,"l":179.91,"n":50224,"o":185,"t":"2026-07-14T04:00:00Z","v":3000871,"vw":182.802208},{"c":192.34,"h":193.87,"l":182.2,"n":29316,"o":182.21,"t":"2026-07-15T04:00:00Z","v":1550861,"vw":190.863835},{"c":199.2,"h":200.985,"l":192,"n":25406,"o":192,"t":"2026-07-16T04:00:00Z","v":1194533,"vw":198.857931},{"c":194.91,"h":199.52,"l":194.715,"n":22527,"o":197.65,"t":"2026-07-17T04:00:00Z","v":1240393,"vw":195.984236},{"c":194.38,"h":198.13,"l":193.58,"n":18357,"o":196.09,"t":"2026-07-20T04:00:00Z","v":802532,"vw":194.882083},{"c":196.49,"h":197.775,"l":191.59,"n":22271,"o":193.69,"t":"2026-07-21T04:00:00Z","v":906435,"vw":196.219515},{"c":195.35,"h":198.555,"l":191.26,"n":19013,"o":195.65,"t":"2026-07-22T04:00:00Z","v":892973,"vw":196.098733},{"c":199.02,"h":200.09,"l":191.76,"n":32462,"o":194.48,"t":"2026-07-23T04:00:00Z","v":1774583,"vw":196.6556},{"c":233.2,"h":246.815,"l":229.3675,"n":75681,"o":235.01,"t":"2026-07-24T04:00:00Z","v":4641461,"vw":238.236676},{"c":243.36,"h":248.82,"l":234.23,"n":43404,"o":238.48,"t":"2026-07-27T04:00:00Z","v":2217954,"vw":244.310688},{"c":262.63,"h":262.68,"l":246.1,"n":39644,"o":246.54,"t":"2026-07-28T04:00:00Z","v":1831359,"vw":257.592109},{"c":257.62,"h":261.175,"l":254.98,"n":27689,"o":257.91,"t":"2026-07-29T04:00:00Z","v":1284577,"vw":257.976466},{"c":252.73,"h":255.995,"l":247.54,"n":26282,"o":255.79,"t":"2026-07-30T04:00:00Z","v":1226685,"vw":251.985862},{"c":254.78,"h":255.94,"l":249.65,"n":24929,"o":251.15,"t":"2026-07-31T04:00:00Z","v":1098688,"vw":253.678465},{"c":249.99,"h":260.83,"l":248.65,"n":28034,"o":257.43,"t":"2026-08-03T04:00:00Z","v":1160257,"vw":251.164856},{"c":253.33,"h":254.89,"l":244.4388,"n":23679,"o":248.19,"t":"2026-08-04T04:00:00Z","v":1088781,"vw":251.474458},{"c":261.74,"h":263.6,"l":250.66,"n":24027,"o":256.12,"t":"2026-08-05T04:00:00Z","v":1101423,"vw":260.63961},{"c":256.64,"h":265.315,"l":256.235,"n":19221,"o":264.15,"t":"2026-08-06T04:00:00Z","v":725820,"vw":258.769584},{"c":262.13,"h":263.135,"l":255.7,"n":17363,"o":256.49,"t":"2026-08-07T04:00:00Z","v":626389,"vw":261.675708},{"c":259.93,"h":264.26,"l":259.15,"n":18085,"o":261.3,"t":"2026-08-10T04:00:00Z","v":889232,"vw":260.349058},{"c":259.45,"h":263.55,"l":257.3175,"n":16183,"o":259.14,"t":"2026-08-11T04:00:00Z","v":580575,"vw":260.360523},{"c":266.79,"h":269.31,"l":256.285,"n":17257,"o":258.21,"t":"2026-08-12T04:00:00Z","v":642179,"vw":265.806343},{"c":267.05,"h":270.5652,"l":264.65,"n":16815,"o":268.11,"t":"2026-08-13T04:00:00Z","v":778318,"vw":266.932473},{"c":267.9,"h":268.2514,"l":266.24,"n":13845,"o":266.64,"t":"2026-08-14T04:00:00Z","v":530153,"vw":267.601984},{"c":264.56,"h":268.13,"l":264.29,"n":16594,"o":265.64,"t":"2026-08-17T04:00:00Z","v":645660,"vw":265.371046},{"c":270.21,"h":271.92,"l":267,"n":17724,"o":267,"t":"2026-08-18T04:00:00Z","v":636319,"vw":270.217014},{"c":268.52,"h":277.755,"l":268.51,"n":17228,"o":270.91,"t":"2026-08-19T04:00:00Z","v":704360,"vw":270.6372},{"c":272.6,"h":276,"l":266.1394,"n":19219,"o":268,"t":"2026-08-20T04:00:00Z","v":616715,"vw":273.177683},{"c":280.77,"h":280.89,"l":274.07,"n":21082,"o":274.68,"t":"2026-08-21T04:00:00Z","v":819008,"vw":279.337878},{"c":278.59,"h":283.05,"l":276.935,"n":18701,"o":279.75,"t":"2026-08-24T04:00:00Z","v":752639,"vw":278.802948},{"c":271.88,"h":277.66,"l":270.86,"n":22058,"o":277.66,"t":"2026-08-25T04:00:00Z","v":994756,"vw":272.496123},{"c":274.19,"h":278.16,"l":272.055,"n":16344,"o":272.37,"t":"2026-08-26T04:00:00Z","v":513425,"vw":274.934139},{"c":267.75,"h":273.13,"l":264.2201,"n":30856,"o":270.35,"t":"2026-08-27T04:00:00Z","v":1181455,"vw":268.171538},{"c":266.8,"h":272.81,"l":264.09,"n":20347,"o":272.81,"t":"2026-08-28T04:00:00Z","v":519303,"vw":266.555434},{"c":265.91,"h":269.53,"l":262.435,"n":21046,"o":265.71,"t":"2026-08-31T04:00:00Z","v":830546,"vw":265.989628},{"c":265.84,"h":273.575,"l":262.79,"n":19538,"o":267.15,"t":"2026-09-01T04:00:00Z","v":815980,"vw":266.616179},{"c":258.53,"h":267.815,"l":253.51,"n":27668,"o":267.16,"t":"2026-09-02T04:00:00Z","v":1047000,"vw":259.447532},{"c":263.49,"h":264.93,"l":256.25,"n":23231,"o":261.79,"t":"2026-09-03T04:00:00Z","v":870491,"vw":263.409619},{"c":265.05,"h":265.995,"l":261.01,"n":18487,"o":261.04,"t":"2026-09-04T04:00:00Z","v":556819,"vw":264.805446},{"c":259.06,"h":266.75,"l":258.18,"n":24423,"o":261.07,"t":"2026-09-08T04:00:00Z","v":799095,"vw":260.578381},{"c":269.08,"h":270.29,"l":256.46,"n":23293,"o":258.61,"t":"2026-09-09T04:00:00Z","v":723078,"vw":266.555459},{"c":263.46,"h":270.61,"l":262.8636,"n":19098,"o":267.99,"t":"2026-09-10T04:00:00Z","v":629130,"vw":264.318843},{"c":263.69,"h":267.66,"l":260.3,"n":19272,"o":266.29,"t":"2026-09-11T04:00:00Z","v":588193,"vw":263.831821},{"c":264.51,"h":270.25,"l":262.01,"n":21276,"o":267.5,"t":"2026-09-14T04:00:00Z","v":625889,"vw":264.364773},{"c":260.85,"h":263.765,"l":256.71,"n":21760,"o":262.9,"t":"2026-09-15T04:00:00Z","v":518852,"vw":260.666693},{"c":265.78,"h":267.78,"l":260.765,"n":19552,"o":261,"t":"2026-09-16T04:00:00Z","v":628875,"vw":265.337781},{"c":261.9,"h":265.915,"l":260.16,"n":20360,"o":264.6,"t":"2026-09-17T04:00:00Z","v":706431,"vw":261.9389},{"c":261.99,"h":265.83,"l":258.55,"n":21342,"o":263.49,"t":"2026-09-18T04:00:00Z","v":3183885,"vw":261.953103},{"c":260.97,"h":263.58,"l":258.02,"n":18199,"o":261.93,"t":"2026-09-21T04:00:00Z","v":670744,"vw":260.82388},{"c":262.06,"h":265.2,"l":261.3009,"n":19702,"o":263.06,"t":"2026-09-22T04:00:00Z","v":782332,"vw":262.797229},{"c":256.44,"h":263.965,"l":255.41,"n":23018,"o":262.55,"t":"2026-09-23T04:00:00Z","v":632340,"vw":257.860478},{"c":249.54,"h":259.51,"l":249.38,"n":19831,"o":258.55,"t":"2026-09-24T04:00:00Z","v":576182,"vw":251.870845},{"c":259.71,"h":260.97,"l":248.86,"n":19502,"o":248.89,"t":"2026-09-25T04:00:00Z","v":735191,"vw":258.097048},{"c":257.93,"h":265.635,"l":256.85,"n":20638,"o":258,"t":"2026-09-28T04:00:00Z","v":544924,"vw":258.531639},{"c":257.6,"h":259.89,"l":254.2075,"n":14306,"o":257.41,"t":"2026-09-29T04:00:00Z","v":448219,"vw":256.744633},{"c":255.56,"h":260.46,"l":255.53,"n":15267,"o":257.58,"t":"2026-09-30T04:00:00Z","v":580247,"vw":256.192292},{"c":253.97,"h":260.645,"l":252.115,"n":16309,"o":255.71,"t":"2026-10-01T04:00:00Z","v":439376,"vw":254.535145},{"c":258.62,"h":260.99,"l":254.98,"n":15630,"o":255.38,"t":"2026-10-02T04:00:00Z","v":574702,"vw":258.720736},{"c":259.47,"h":264.45,"l":258.75,"n":18117,"o":259,"t":"2026-10-05T04:00:00Z","v":693189,"vw":260.821211},{"c":258.47,"h":263.46,"l":257.06,"n":16396,"o":260.72,"t":"2026-10-06T04:00:00Z","v":426884,"vw":260.121054},{"c":259.83,"h":261.575,"l":256.45,"n":15111,"o":256.45,"t":"2026-10-07T04:00:00Z","v":475552,"vw":259.852721},{"c":260.57,"h":262.69,"l":257.27,"n":14424,"o":257.27,"t":"2026-10-08T04:00:00Z","v":440195,"vw":260.71056},{"c":263.78,"h":265.975,"l":259.83,"n":15856,"o":259.83,"t":"2026-10-09T04:00:00Z","v":525701,"vw":263.315765},{"c":268.76,"h":270.07,"l":264.32,"n":16159,"o":264.32,"t":"2026-10-12T04:00:00Z","v":510125,"vw":268.686098},{"c":266.91,"h":269.3,"l":265.45,"n":17155,"o":268.64,"t":"2026-10-13T04:00:00Z","v":600093,"vw":267.588439},{"c":271.6,"h":274.1,"l":267.71,"n":20884,"o":267.93,"t":"2026-10-14T04:00:00Z","v":717512,"vw":271.655785},{"c":275.13,"h":277.6,"l":273.76,"n":16929,"o":274.83,"t":"2026-10-15T04:00:00Z","v":603982,"vw":275.178276}],"volatilityBars":[{"c":260,"h":260,"l":260,"n":3,"o":260,"t":"2026-10-08T11:15:00Z","v":200,"vw":260},{"c":260.25,"h":261.5196,"l":257.27,"n":176,"o":257.27,"t":"2026-10-08T13:30:00Z","v":9699,"vw":258.619793},{"c":262.06,"h":262.69,"l":260.0427,"n":430,"o":260.43,"t":"2026-10-08T13:45:00Z","v":12170,"vw":262.137094},{"c":259.85,"h":262.26,"l":259.85,"n":357,"o":262.26,"t":"2026-10-08T14:00:00Z","v":4934,"vw":260.809404},{"c":260.17,"h":260.54,"l":259.85,"n":443,"o":260.1825,"t":"2026-10-08T14:15:00Z","v":8305,"vw":260.12969},{"c":260.195,"h":260.705,"l":259.91,"n":279,"o":260.44,"t":"2026-10-08T14:30:00Z","v":7900,"vw":260.377801},{"c":260.14,"h":260.14,"l":259.87,"n":174,"o":259.89,"t":"2026-10-08T14:45:00Z","v":3588,"vw":260.047178},{"c":259.91,"h":260.61,"l":259.91,"n":229,"o":260.135,"t":"2026-10-08T15:00:00Z","v":6355,"vw":260.406681},{"c":260.14,"h":260.39,"l":259.2675,"n":321,"o":259.47,"t":"2026-10-08T15:15:00Z","v":6402,"vw":259.901386},{"c":260.3,"h":260.57,"l":259.76,"n":176,"o":260.065,"t":"2026-10-08T15:30:00Z","v":2858,"vw":260.154221},{"c":261.205,"h":261.6,"l":259.63,"n":720,"o":260,"t":"2026-10-08T15:45:00Z","v":26967,"vw":260.605496},{"c":260.16,"h":261.49,"l":260.16,"n":340,"o":261.49,"t":"2026-10-08T16:00:00Z","v":8292,"vw":260.835912},{"c":259.645,"h":260.6725,"l":259.645,"n":308,"o":260.43,"t":"2026-10-08T16:15:00Z","v":6767,"vw":260.160447},{"c":259.87,"h":260.085,"l":259.57,"n":280,"o":260.01,"t":"2026-10-08T16:30:00Z","v":13335,"vw":259.867451},{"c":262.255,"h":262.255,"l":260.085,"n":386,"o":260.18,"t":"2026-10-08T16:45:00Z","v":6975,"vw":261.347407},{"c":262.055,"h":262.055,"l":261.58,"n":209,"o":261.75,"t":"2026-10-08T17:00:00Z","v":4172,"vw":261.952427},{"c":261.59,"h":262.055,"l":261.525,"n":329,"o":262.02,"t":"2026-10-08T17:15:00Z","v":4190,"vw":261.782296},{"c":261.75,"h":262.04,"l":261.21,"n":436,"o":261.52,"t":"2026-10-08T17:30:00Z","v":5663,"vw":261.565805},{"c":262.065,"h":262.24,"l":261.77,"n":225,"o":261.89,"t":"2026-10-08T17:45:00Z","v":3368,"vw":261.972468},{"c":261.82,"h":261.99,"l":261.6412,"n":262,"o":261.86,"t":"2026-10-08T18:00:00Z","v":4453,"vw":261.798888},{"c":261.6625,"h":262.02,"l":261.51,"n":240,"o":262.02,"t":"2026-10-08T18:15:00Z","v":3363,"vw":261.723143},{"c":261.61,"h":261.61,"l":261.26,"n":158,"o":261.55,"t":"2026-10-08T18:30:00Z","v":2243,"vw":261.523265},{"c":261.925,"h":261.96,"l":261.73,"n":490,"o":261.92,"t":"2026-10-08T18:45:00Z","v":5298,"vw":261.838776},{"c":262.18,"h":262.37,"l":261.77,"n":295,"o":261.83,"t":"2026-10-08T19:00:00Z","v":6144,"vw":262.094369},{"c":261.7,"h":262.63,"l":261.7,"n":557,"o":262.235,"t":"2026-10-08T19:15:00Z","v":11066,"vw":262.340923},{"c":261.915,"h":261.955,"l":261.61,"n":584,"o":261.725,"t":"2026-10-08T19:30:00Z","v":10551,"vw":261.76803},{"c":260.59,"h":261.94,"l":260.47,"n":2492,"o":261.84,"t":"2026-10-08T19:45:00Z","v":66104,"vw":261.0041},{"c":260.57,"h":260.604,"l":260.57,"n":43,"o":260.604,"t":"2026-10-08T20:00:00Z","v":149984,"vw":260.570042},{"c":261.455,"h":262.35,"l":259.83,"n":149,"o":259.83,"t":"2026-10-09T13:30:00Z","v":9342,"vw":260.673192},{"c":261.09,"h":261.71,"l":260.18,"n":370,"o":260.52,"t":"2026-10-09T13:45:00Z","v":11311,"vw":261.069072},{"c":261.035,"h":261.645,"l":260.775,"n":321,"o":261.13,"t":"2026-10-09T14:00:00Z","v":12872,"vw":261.068912},{"c":261.01,"h":261.19,"l":259.87,"n":189,"o":260.58,"t":"2026-10-09T14:15:00Z","v":5542,"vw":260.658669},{"c":261.38,"h":261.38,"l":260.895,"n":130,"o":261.01,"t":"2026-10-09T14:30:00Z","v":4957,"vw":261.156938},{"c":261.34,"h":261.375,"l":260.88,"n":302,"o":261.3,"t":"2026-10-09T14:45:00Z","v":12222,"vw":261.120208},{"c":261.6725,"h":262.24,"l":260.395,"n":501,"o":261.1125,"t":"2026-10-09T15:00:00Z","v":20399,"vw":261.195318},{"c":262.145,"h":262.145,"l":261.21,"n":628,"o":261.84,"t":"2026-10-09T15:15:00Z","v":23890,"vw":261.649416},{"c":261.57,"h":262.06,"l":261.41,"n":285,"o":262.06,"t":"2026-10-09T15:30:00Z","v":9772,"vw":261.674441},{"c":261.82,"h":262.28,"l":261.82,"n":174,"o":261.835,"t":"2026-10-09T15:45:00Z","v":1933,"vw":262.012},{"c":262.575,"h":262.5775,"l":262.02,"n":367,"o":262.035,"t":"2026-10-09T16:00:00Z","v":8358,"vw":262.153298},{"c":262.435,"h":262.69,"l":262.435,"n":264,"o":262.48,"t":"2026-10-09T16:15:00Z","v":4394,"vw":262.483308},{"c":262.77,"h":262.98,"l":262.23,"n":407,"o":262.5,"t":"2026-10-09T16:30:00Z","v":13017,"vw":262.610203},{"c":263.48,"h":263.48,"l":262.86,"n":140,"o":262.86,"t":"2026-10-09T16:45:00Z","v":3425,"vw":263.161301},{"c":263.55,"h":263.685,"l":263.36,"n":164,"o":263.42,"t":"2026-10-09T17:00:00Z","v":4625,"vw":263.502827},{"c":262.7063,"h":263.4,"l":262.0896,"n":374,"o":263.4,"t":"2026-10-09T17:15:00Z","v":10553,"vw":262.850668},{"c":262.9875,"h":262.9875,"l":262.535,"n":217,"o":262.64,"t":"2026-10-09T17:30:00Z","v":4506,"vw":262.6825},{"c":264.415,"h":264.415,"l":262.95,"n":499,"o":262.9551,"t":"2026-10-09T17:45:00Z","v":16665,"vw":263.714131},{"c":265.65,"h":265.66,"l":264.54,"n":288,"o":264.64,"t":"2026-10-09T18:00:00Z","v":6113,"vw":265.102795},{"c":265.43,"h":265.61,"l":265.28,"n":262,"o":265.505,"t":"2026-10-09T18:15:00Z","v":4294,"vw":265.481588},{"c":265.68,"h":265.825,"l":265.36,"n":241,"o":265.36,"t":"2026-10-09T18:30:00Z","v":3449,"vw":265.636961},{"c":265.815,"h":265.975,"l":265.37,"n":768,"o":265.625,"t":"2026-10-09T18:45:00Z","v":17320,"vw":265.666359},{"c":265.58,"h":265.87,"l":265.09,"n":588,"o":265.865,"t":"2026-10-09T19:00:00Z","v":11245,"vw":265.576118},{"c":264.89,"h":265.605,"l":264.69,"n":717,"o":265.46,"t":"2026-10-09T19:15:00Z","v":13785,"vw":265.112147},{"c":264.895,"h":264.91,"l":264.2,"n":1126,"o":264.7,"t":"2026-10-09T19:30:00Z","v":35865,"vw":264.516333},{"c":263.74,"h":265.4,"l":263.17,"n":3122,"o":264.895,"t":"2026-10-09T19:45:00Z","v":110936,"vw":264.062217},{"c":263.78,"h":263.78,"l":263.78,"n":61,"o":263.78,"t":"2026-10-09T20:00:00Z","v":111981,"vw":263.78},{"c":264.31,"h":264.31,"l":264.31,"n":1,"o":264.31,"t":"2026-10-09T23:15:00Z","v":201,"vw":264.31},{"c":265.54,"h":265.54,"l":264.32,"n":67,"o":264.32,"t":"2026-10-12T13:30:00Z","v":4593,"vw":264.522923},{"c":264.78,"h":265.46,"l":264.78,"n":124,"o":264.99,"t":"2026-10-12T13:45:00Z","v":2528,"vw":265.138},{"c":266.83,"h":266.87,"l":264.795,"n":221,"o":265.39,"t":"2026-10-12T14:00:00Z","v":3970,"vw":266.218202},{"c":266.86,"h":267,"l":266.55,"n":140,"o":266.61,"t":"2026-10-12T14:15:00Z","v":2809,"vw":266.789138},{"c":268.205,"h":268.605,"l":266.8,"n":514,"o":266.8,"t":"2026-10-12T14:30:00Z","v":13696,"vw":267.953329},{"c":268.795,"h":269.175,"l":268.01,"n":591,"o":268.17,"t":"2026-10-12T14:45:00Z","v":21416,"vw":268.387817},{"c":267.79,"h":269.07,"l":267.79,"n":365,"o":268.54,"t":"2026-10-12T15:00:00Z","v":8002,"vw":268.598826},{"c":268.1,"h":268.155,"l":267.62,"n":167,"o":268.155,"t":"2026-10-12T15:15:00Z","v":3745,"vw":267.83214},{"c":268.295,"h":268.76,"l":267.74,"n":312,"o":267.74,"t":"2026-10-12T15:30:00Z","v":6423,"vw":268.364032},{"c":268.5,"h":268.5,"l":267.935,"n":138,"o":268.37,"t":"2026-10-12T15:45:00Z","v":2384,"vw":268.127081},{"c":269.065,"h":269.35,"l":268.455,"n":376,"o":268.455,"t":"2026-10-12T16:00:00Z","v":11445,"vw":268.941092},{"c":269.22,"h":269.74,"l":269.065,"n":205,"o":269.065,"t":"2026-10-12T16:15:00Z","v":5831,"vw":269.302039},{"c":269.77,"h":270.01,"l":269.49,"n":380,"o":269.49,"t":"2026-10-12T16:30:00Z","v":7093,"vw":269.733291},{"c":269.69,"h":270.07,"l":269.35,"n":332,"o":270.04,"t":"2026-10-12T16:45:00Z","v":8042,"vw":269.723239},{"c":268.59,"h":269.74,"l":267.92,"n":311,"o":269.74,"t":"2026-10-12T17:00:00Z","v":6665,"vw":269.099817},{"c":269.115,"h":269.12,"l":268.68,"n":191,"o":268.82,"t":"2026-10-12T17:15:00Z","v":3316,"vw":268.893104},{"c":268.115,"h":269.095,"l":268.115,"n":232,"o":268.87,"t":"2026-10-12T17:30:00Z","v":12834,"vw":268.574168},{"c":267.79,"h":268.58,"l":267.67,"n":377,"o":268.26,"t":"2026-10-12T17:45:00Z","v":8213,"vw":268.095999},{"c":267.85,"h":267.95,"l":267.33,"n":535,"o":267.585,"t":"2026-10-12T18:00:00Z","v":8156,"vw":267.631004},{"c":268.12,"h":268.12,"l":267.46,"n":288,"o":267.92,"t":"2026-10-12T18:15:00Z","v":7726,"vw":267.761147},{"c":268.275,"h":268.7,"l":267.78,"n":378,"o":268.2,"t":"2026-10-12T18:30:00Z","v":9067,"vw":268.238954},{"c":268.97,"h":268.97,"l":268.23,"n":506,"o":268.38,"t":"2026-10-12T18:45:00Z","v":10156,"vw":268.564899},{"c":268.51,"h":268.85,"l":268.23,"n":745,"o":268.85,"t":"2026-10-12T19:00:00Z","v":28882,"vw":268.6016},{"c":268.64,"h":268.89,"l":268.48,"n":612,"o":268.55,"t":"2026-10-12T19:15:00Z","v":12502,"vw":268.685959},{"c":269.015,"h":269.09,"l":268.43,"n":1143,"o":268.54,"t":"2026-10-12T19:30:00Z","v":23106,"vw":268.770594},{"c":268.74,"h":269.9,"l":268.63,"n":3393,"o":269.13,"t":"2026-10-12T19:45:00Z","v":110448,"vw":269.238919},{"c":268.76,"h":268.76,"l":268.76,"n":65,"o":268.76,"t":"2026-10-12T20:00:00Z","v":132846,"vw":268.76},{"c":267,"h":267,"l":267,"n":10,"o":267,"t":"2026-10-12T20:30:00Z","v":872,"vw":267},{"c":266.2,"h":266.2,"l":266.2,"n":4,"o":266.2,"t":"2026-10-12T21:00:00Z","v":220,"vw":266.2},{"c":266.14,"h":266.14,"l":266.14,"n":3,"o":266.14,"t":"2026-10-12T21:15:00Z","v":158,"vw":266.14},{"c":266.2,"h":266.2,"l":266.2,"n":4,"o":266.2,"t":"2026-10-12T21:45:00Z","v":241,"vw":266.2},{"c":266.2,"h":266.2,"l":266.2,"n":4,"o":266.2,"t":"2026-10-12T22:30:00Z","v":212,"vw":266.2},{"c":266.2,"h":266.2,"l":266.14,"n":5,"o":266.14,"t":"2026-10-12T23:00:00Z","v":307,"vw":266.17},{"c":266.2,"h":266.2,"l":266.2,"n":3,"o":266.2,"t":"2026-10-12T23:30:00Z","v":201,"vw":266.2},{"c":266.2,"h":266.2,"l":266.2,"n":1,"o":266.2,"t":"2026-10-12T23:45:00Z","v":100,"vw":266.2},{"c":267.69,"h":267.8,"l":267.69,"n":4,"o":267.8,"t":"2026-10-13T08:00:00Z","v":1095,"vw":267.78972},{"c":265.69,"h":268.64,"l":265.45,"n":380,"o":268.64,"t":"2026-10-13T13:30:00Z","v":26004,"vw":267.291492},{"c":268.33,"h":268.465,"l":265.775,"n":562,"o":265.775,"t":"2026-10-13T13:45:00Z","v":28370,"vw":267.816389},{"c":267.69,"h":267.875,"l":266.85,"n":559,"o":267.875,"t":"2026-10-13T14:00:00Z","v":42435,"vw":267.466237},{"c":267.57,"h":268.31,"l":267.38,"n":336,"o":267.69,"t":"2026-10-13T14:15:00Z","v":17316,"vw":267.697816},{"c":268.005,"h":268.005,"l":267.205,"n":331,"o":267.82,"t":"2026-10-13T14:30:00Z","v":5301,"vw":267.631538},{"c":268.32,"h":269.3,"l":268.06,"n":486,"o":268.31,"t":"2026-10-13T14:45:00Z","v":13312,"vw":268.847604},{"c":268.4,"h":268.55,"l":267.69,"n":287,"o":267.78,"t":"2026-10-13T15:00:00Z","v":4338,"vw":268.078889},{"c":268.125,"h":268.68,"l":268.125,"n":283,"o":268.42,"t":"2026-10-13T15:15:00Z","v":4833,"vw":268.37894},{"c":267.62,"h":268.23,"l":267.415,"n":189,"o":268.23,"t":"2026-10-13T15:30:00Z","v":3482,"vw":267.898905},{"c":267.6,"h":267.855,"l":267.51,"n":124,"o":267.51,"t":"2026-10-13T15:45:00Z","v":1505,"vw":267.577405},{"c":267.69,"h":267.69,"l":267.34,"n":186,"o":267.52,"t":"2026-10-13T16:00:00Z","v":2927,"vw":267.52777},{"c":268.02,"h":268.23,"l":267.43,"n":290,"o":268.16,"t":"2026-10-13T16:15:00Z","v":8036,"vw":267.897759},{"c":268.225,"h":268.95,"l":267.89,"n":459,"o":268.215,"t":"2026-10-13T16:30:00Z","v":13019,"vw":268.403962},{"c":268.17,"h":268.35,"l":268.02,"n":147,"o":268.125,"t":"2026-10-13T16:45:00Z","v":4996,"vw":268.186724},{"c":267.53,"h":268.06,"l":267.51,"n":689,"o":268,"t":"2026-10-13T17:00:00Z","v":30950,"vw":267.690113},{"c":267.915,"h":267.915,"l":267.36,"n":552,"o":267.53,"t":"2026-10-13T17:15:00Z","v":25852,"vw":267.546172},{"c":267.53,"h":268.24,"l":267.435,"n":383,"o":267.93,"t":"2026-10-13T17:30:00Z","v":10966,"vw":267.754302},{"c":267.515,"h":267.91,"l":267.45,"n":146,"o":267.53,"t":"2026-10-13T17:45:00Z","v":2902,"vw":267.680662},{"c":267.84,"h":268.145,"l":267.24,"n":800,"o":267.75,"t":"2026-10-13T18:00:00Z","v":30475,"vw":267.633604},{"c":267.835,"h":268.3539,"l":267.545,"n":422,"o":268.04,"t":"2026-10-13T18:15:00Z","v":10836,"vw":267.917384},{"c":269.055,"h":269.055,"l":268.02,"n":446,"o":268.02,"t":"2026-10-13T18:30:00Z","v":18251,"vw":268.412991},{"c":268.265,"h":268.85,"l":268.12,"n":647,"o":268.85,"t":"2026-10-13T18:45:00Z","v":17490,"vw":268.352809},{"c":268.575,"h":268.795,"l":268.12,"n":768,"o":268.73,"t":"2026-10-13T19:00:00Z","v":17640,"vw":268.373921},{"c":268.72,"h":269.3,"l":268.52,"n":1009,"o":268.605,"t":"2026-10-13T19:15:00Z","v":22508,"vw":268.843066},{"c":268.99,"h":269.095,"l":268.5,"n":779,"o":268.695,"t":"2026-10-13T19:30:00Z","v":12096,"vw":268.869227},{"c":267.07,"h":268.9525,"l":266.33,"n":2839,"o":268.78,"t":"2026-10-13T19:45:00Z","v":90335,"vw":267.375446},{"c":266.91,"h":266.91,"l":266.91,"n":63,"o":266.91,"t":"2026-10-13T20:00:00Z","v":105139,"vw":266.91},{"c":264,"h":264,"l":264,"n":1,"o":264,"t":"2026-10-14T13:15:00Z","v":100,"vw":264},{"c":269.27,"h":269.27,"l":267.71,"n":195,"o":267.93,"t":"2026-10-14T13:30:00Z","v":11188,"vw":268.399052},{"c":270.7503,"h":271.0299,"l":268.601,"n":395,"o":268.601,"t":"2026-10-14T13:45:00Z","v":14691,"vw":269.921727},{"c":270.7401,"h":272.36,"l":269.81,"n":613,"o":271.02,"t":"2026-10-14T14:00:00Z","v":18299,"vw":270.854881},{"c":271.51,"h":272.15,"l":270.87,"n":564,"o":271.085,"t":"2026-10-14T14:15:00Z","v":13868,"vw":271.605943},{"c":271.17,"h":271.82,"l":270.33,"n":514,"o":271.525,"t":"2026-10-14T14:30:00Z","v":10911,"vw":271.134497},{"c":270.895,"h":271.38,"l":269.86,"n":564,"o":270.77,"t":"2026-10-14T14:45:00Z","v":14513,"vw":270.74024},{"c":271.35,"h":271.54,"l":270.76,"n":372,"o":270.76,"t":"2026-10-14T15:00:00Z","v":7237,"vw":271.170717},{"c":271.44,"h":271.79,"l":271.14,"n":539,"o":271.36,"t":"2026-10-14T15:15:00Z","v":9972,"vw":271.445646},{"c":271.9008,"h":272.18,"l":271.26,"n":673,"o":271.56,"t":"2026-10-14T15:30:00Z","v":23110,"vw":271.85208},{"c":271.8,"h":271.95,"l":271.03,"n":329,"o":271.41,"t":"2026-10-14T15:45:00Z","v":7992,"vw":271.428746},{"c":271.89,"h":272.07,"l":271.44,"n":482,"o":271.44,"t":"2026-10-14T16:00:00Z","v":7609,"vw":271.863062},{"c":272.81,"h":272.95,"l":271.73,"n":653,"o":271.855,"t":"2026-10-14T16:15:00Z","v":14455,"vw":272.274983},{"c":271.83,"h":273.11,"l":271.82,"n":662,"o":272.75,"t":"2026-10-14T16:30:00Z","v":19402,"vw":272.203964},{"c":271.645,"h":272.05,"l":271.57,"n":522,"o":272.05,"t":"2026-10-14T16:45:00Z","v":16233,"vw":271.776625},{"c":271.585,"h":271.93,"l":270.86,"n":643,"o":271.665,"t":"2026-10-14T17:00:00Z","v":11988,"vw":271.503319},{"c":273.1,"h":273.27,"l":271.74,"n":555,"o":271.74,"t":"2026-10-14T17:15:00Z","v":12361,"vw":272.495197},{"c":271.83,"h":273.42,"l":271.83,"n":653,"o":273.165,"t":"2026-10-14T17:30:00Z","v":17401,"vw":272.706857},{"c":271.485,"h":271.865,"l":270.89,"n":537,"o":271.84,"t":"2026-10-14T17:45:00Z","v":11118,"vw":271.442138},{"c":271.9,"h":272.045,"l":271.28,"n":570,"o":271.485,"t":"2026-10-14T18:00:00Z","v":17499,"vw":271.717724},{"c":272.06,"h":272.31,"l":271.37,"n":647,"o":272.045,"t":"2026-10-14T18:15:00Z","v":28356,"vw":271.800083},{"c":271.7701,"h":272.31,"l":271.08,"n":726,"o":271.9,"t":"2026-10-14T18:30:00Z","v":20452,"vw":271.658463},{"c":273.65,"h":273.8347,"l":272.04,"n":887,"o":272.15,"t":"2026-10-14T18:45:00Z","v":27124,"vw":272.738362},{"c":273.18,"h":274.1,"l":272.875,"n":811,"o":273.5075,"t":"2026-10-14T19:00:00Z","v":21071,"vw":273.480239},{"c":272.44,"h":273.5,"l":272.212,"n":1079,"o":273.18,"t":"2026-10-14T19:15:00Z","v":33135,"vw":272.957977},{"c":271.32,"h":272.56,"l":271.24,"n":1005,"o":272.44,"t":"2026-10-14T19:30:00Z","v":24923,"vw":272.041462},{"c":271.48,"h":271.82,"l":270.41,"n":3831,"o":271.33,"t":"2026-10-14T19:45:00Z","v":161248,"vw":271.404353},{"c":273.97,"h":273.97,"l":271.6,"n":108,"o":271.6,"t":"2026-10-14T20:00:00Z","v":124564,"vw":271.631685},{"c":278.52,"h":278.52,"l":278.52,"n":1,"o":278.52,"t":"2026-10-14T20:30:00Z","v":100,"vw":278.52},{"c":271.6,"h":271.6,"l":271.6,"n":1,"o":271.6,"t":"2026-10-14T20:45:00Z","v":200,"vw":271.6},{"c":274.65,"h":276.985,"l":274.63,"n":263,"o":274.83,"t":"2026-10-15T13:30:00Z","v":11625,"vw":275.122775},{"c":275.47,"h":277.6,"l":274.76,"n":905,"o":276.06,"t":"2026-10-15T13:45:00Z","v":32521,"vw":276.088058},{"c":275.87,"h":276.09,"l":274.32,"n":609,"o":274.85,"t":"2026-10-15T14:00:00Z","v":16362,"vw":274.748765},{"c":275.465,"h":276.68,"l":275.45,"n":725,"o":275.94,"t":"2026-10-15T14:15:00Z","v":20795,"vw":275.93463},{"c":274.19,"h":275.8,"l":273.94,"n":532,"o":275.62,"t":"2026-10-15T14:30:00Z","v":21437,"vw":274.696508},{"c":275,"h":275.02,"l":273.76,"n":424,"o":273.76,"t":"2026-10-15T14:45:00Z","v":12025,"vw":274.407221},{"c":275.16,"h":275.5,"l":274.47,"n":470,"o":274.84,"t":"2026-10-15T15:00:00Z","v":14018,"vw":275.126849},{"c":275.24,"h":275.24,"l":274.5,"n":665,"o":275.12,"t":"2026-10-15T15:15:00Z","v":12038,"vw":274.821629},{"c":275.595,"h":275.84,"l":274.67,"n":272,"o":274.99,"t":"2026-10-15T15:30:00Z","v":7470,"vw":275.001506},{"c":275.435,"h":276.02,"l":275.195,"n":464,"o":275.84,"t":"2026-10-15T15:45:00Z","v":9826,"vw":275.530725},{"c":274.97,"h":275.43,"l":274.75,"n":303,"o":275.43,"t":"2026-10-15T16:00:00Z","v":10846,"vw":275.125878},{"c":275.15,"h":275.2,"l":274.62,"n":685,"o":274.87,"t":"2026-10-15T16:15:00Z","v":11964,"vw":274.95923},{"c":275.57,"h":275.84,"l":275.26,"n":365,"o":275.26,"t":"2026-10-15T16:30:00Z","v":7909,"vw":275.628639},{"c":274.725,"h":275.41,"l":274.725,"n":273,"o":275.36,"t":"2026-10-15T16:45:00Z","v":4933,"vw":275.011698},{"c":276.25,"h":276.25,"l":276.09,"n":86,"o":276.09,"t":"2026-10-15T18:00:00Z","v":1591,"vw":276.218689},{"c":276.02,"h":276.49,"l":275.854,"n":410,"o":276.29,"t":"2026-10-15T18:15:00Z","v":10437,"vw":276.107591},{"c":275.52,"h":276.17,"l":275.52,"n":524,"o":275.98,"t":"2026-10-15T18:30:00Z","v":10340,"vw":275.918784},{"c":275.43,"h":275.67,"l":275.3,"n":504,"o":275.52,"t":"2026-10-15T18:45:00Z","v":9087,"vw":275.523708},{"c":275.93,"h":275.96,"l":275.35,"n":824,"o":275.52,"t":"2026-10-15T19:00:00Z","v":18394,"vw":275.538402},{"c":275.64,"h":275.89,"l":275.5087,"n":552,"o":275.83,"t":"2026-10-15T19:15:00Z","v":14066,"vw":275.71341},{"c":276.29,"h":276.33,"l":275.47,"n":851,"o":275.47,"t":"2026-10-15T19:30:00Z","v":26346,"vw":275.758858},{"c":275.19,"h":276.18,"l":274.29,"n":4035,"o":276.18,"t":"2026-10-15T19:45:00Z","v":173782,"vw":274.934243},{"c":275.13,"h":275.13,"l":275.13,"n":52,"o":275.13,"t":"2026-10-15T20:00:00Z","v":94611,"vw":275.13},{"c":275.2,"h":275.2,"l":275.2,"n":2,"o":275.2,"t":"2026-10-15T20:15:00Z","v":700,"vw":275.2},{"c":275.13,"h":275.13,"l":275.13,"n":1,"o":275.13,"t":"2026-10-15T20:30:00Z","v":143,"vw":275.13}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":310.33183384973654,"iv":1.7304802706473694,"gamma":0.007642708499078123,"theta":-2.1764331191980264,"vega":0.02461979226186131,"rho":0.0006905585951917779,"breakevenPct":13.185342874181861},{"delta":0.15,"premium":1.0688680458065167,"strike":295.0944366452133,"iv":1.1586233646201174,"gamma":0.018750522299494997,"theta":-1.7806601111545113,"vega":0.0321490748173171,"rho":0.0010404802617995292,"breakevenPct":7.64486049904403},{"delta":0.2,"premium":1.0596371036311172,"strike":287.70968290489367,"iv":0.831312520872506,"gamma":0.03173950356197299,"theta":-1.4636052622530868,"vega":0.03892545700062576,"rho":0.0013859525819622759,"breakevenPct":4.957409227828595},{"delta":0.25,"premium":1.0504061614557176,"strike":280.3249291645741,"iv":0.5040016771248949,"gamma":0.04472848482445097,"theta":-1.1465504133516626,"vega":0.04570183918393442,"rho":0.0017314249021250223,"breakevenPct":2.2699579566131627},{"delta":0.3,"premium":1.4577033578739451,"strike":279.141677141318,"iv":0.4835230741605315,"gamma":0.04528283354282636,"theta":-1.107820219069851,"vega":0.045416340456096244,"rho":0.0020868457842034903,"breakevenPct":1.9879258892857818},{"delta":0.35,"premium":1.8841713054408333,"strike":278.24384988328245,"iv":0.47716645717363976,"gamma":0.04526487699766565,"theta":-1.0818999461303647,"vega":0.04480581792063207,"rho":0.0024427245498847734,"breakevenPct":1.816603492430235},{"delta":0.4,"premium":2.310639253007722,"strike":277.3460226252469,"iv":0.47080984018674804,"gamma":0.04524692045250494,"theta":-1.0559796731908782,"vega":0.04419529538516789,"rho":0.0027986033155660574,"breakevenPct":1.6452810955746882},{"delta":0.45,"premium":2.7371072005746098,"strike":276.4481953672113,"iv":0.4644532231998563,"gamma":0.045228963907344225,"theta":-1.0300594002513916,"vega":0.04358477284970372,"rho":0.0031544820812473406,"breakevenPct":1.4739586987191415},{"delta":0.5,"premium":3.163575148141498,"strike":275.5503681091758,"iv":0.4580966062129646,"gamma":0.04521100736218352,"theta":-1.0041391273119051,"vega":0.04297425031423954,"rho":0.003510360846928624,"breakevenPct":1.3026363018635947},{"delta":0.55,"premium":3.5900430957083866,"strike":274.65254085114026,"iv":0.4517399892260729,"gamma":0.0451930508170228,"theta":-0.9782188543724187,"vega":0.04236372777877536,"rho":0.0038662396126099077,"breakevenPct":1.1313139050080478},{"delta":0.6,"premium":4.016511043275274,"strike":273.75471359310467,"iv":0.4453833722391812,"gamma":0.045175094271862094,"theta":-0.9522985814329323,"vega":0.041753205243311185,"rho":0.0042221183782911904,"breakevenPct":0.9599915081525012},{"delta":0.65,"premium":4.442978990842162,"strike":272.85688633506913,"iv":0.43902675525228946,"gamma":0.04515713772670139,"theta":-0.9263783084934458,"vega":0.04114268270784701,"rho":0.004577997143972474,"breakevenPct":0.7886691112969544},{"delta":0.7,"premium":4.86944693840905,"strike":271.9590590770336,"iv":0.43267013826539774,"gamma":0.04513918118154067,"theta":-0.9004580355539594,"vega":0.040532160172382835,"rho":0.004933875909653758,"breakevenPct":0.6173467144414078},{"delta":0.75,"premium":5.295914885975939,"strike":271.061231818998,"iv":0.426313521278506,"gamma":0.045121224636379964,"theta":-0.874537762614473,"vega":0.03992163763691865,"rho":0.005289754675335041,"breakevenPct":0.4460243175858609},{"delta":0.8,"premium":5.722382833542827,"strike":270.1634045609625,"iv":0.4199569042916143,"gamma":0.04510326809121925,"theta":-0.8486174896749865,"vega":0.03931111510145448,"rho":0.005645633441016325,"breakevenPct":0.2747019207303141}],"put":[{"delta":0.1,"premium":1.0120286490247343,"strike":251.21339794448642,"iv":1.4401910135188971,"gamma":0.008889518304821415,"theta":-1.876572552115207,"vega":0.02468897871237967,"rho":-0.000749122216623181,"breakevenPct":9.060673392410242},{"delta":0.15,"premium":0.9558501010775625,"strike":258.87076301061154,"iv":1.0526423018261553,"gamma":0.024199563970065,"theta":-1.537682963004586,"vega":0.032421131690759754,"rho":-0.0010950429273122821,"breakevenPct":6.25707377983717},{"delta":0.2,"premium":0.8010126857714301,"strike":268.39921933714277,"iv":0.538393755742118,"gamma":0.041237608516242225,"theta":-1.0154372755006595,"vega":0.04002290250346545,"rho":-0.00143755064726889,"breakevenPct":2.737539835215588},{"delta":0.25,"premium":1.1783726812816189,"strike":270.77946411841856,"iv":0.45593629379801387,"gamma":0.04413897320592093,"theta":-0.9447390856286303,"vega":0.041705321341577666,"rho":-0.001811190731999239,"breakevenPct":2.009562229805185},{"delta":0.3,"premium":1.6631956155143337,"strike":271.7163200299794,"iv":0.4606674161513959,"gamma":0.04418581600149897,"theta":-0.9652187558553494,"vega":0.042192486415589286,"rho":-0.002191117159616593,"breakevenPct":1.8452642698124229},{"delta":0.35,"premium":2.1480185497470483,"strike":272.6531759415402,"iv":0.46539853850477797,"gamma":0.04423265879707701,"theta":-0.9856984260820686,"vega":0.0426796514896009,"rho":-0.0025710435872339475,"breakevenPct":1.6809663098196612},{"delta":0.4,"premium":2.632841483979764,"strike":273.590031853101,"iv":0.47012966085816,"gamma":0.04427950159265505,"theta":-1.0061780963087879,"vega":0.04316681656361252,"rho":-0.0029509700148513023,"breakevenPct":1.5166683498268991},{"delta":0.45,"premium":3.1176644182124784,"strike":274.5268877646618,"iv":0.47486078321154207,"gamma":0.04432634438823309,"theta":-1.0266577665355068,"vega":0.043653981637624135,"rho":-0.003330896442468656,"breakevenPct":1.352370389834137},{"delta":0.5,"premium":3.602487352445193,"strike":275.4637436762226,"iv":0.4795919055649241,"gamma":0.04437318718381113,"theta":-1.047137436762226,"vega":0.04414114671163575,"rho":-0.00371082287008601,"breakevenPct":1.1880724298413754},{"delta":0.55,"premium":4.0873102866779085,"strike":276.4005995877834,"iv":0.48432302791830617,"gamma":0.044420029979389174,"theta":-1.067617106988945,"vega":0.04462831178564737,"rho":-0.004090749297703365,"breakevenPct":1.0237744698486133},{"delta":0.6,"premium":4.572133220910623,"strike":277.3374554993442,"iv":0.4890541502716882,"gamma":0.04446687277496721,"theta":-1.0880967772156642,"vega":0.045115476859658984,"rho":-0.004470675725320719,"breakevenPct":0.8594765098558514},{"delta":0.65,"premium":5.056956155143339,"strike":278.274311410905,"iv":0.4937852726250702,"gamma":0.04451371557054525,"theta":-1.1085764474423834,"vega":0.0456026419336706,"rho":-0.004850602152938073,"breakevenPct":0.6951785498630896},{"delta":0.7,"premium":5.541779089376053,"strike":279.2111673224658,"iv":0.49851639497845224,"gamma":0.04456055836612329,"theta":-1.1290561176691025,"vega":0.04608980700768222,"rho":-0.0052305285805554266,"breakevenPct":0.5308805898703277},{"delta":0.75,"premium":7.261283545410831,"strike":281.3431841694349,"iv":0.5341730710139928,"gamma":0.04319098970487168,"theta":-1.1257193191448096,"vega":0.045192918173474664,"rho":-0.005640325031048802,"breakevenPct":0.38094696179111887},{"delta":0.8,"premium":15.56054649104899,"strike":289.84434979876977,"iv":0.734635545786099,"gamma":0.034273203026844334,"theta":-0.9954618453777813,"vega":0.036920248385339624,"rho":-0.006209302236362487,"breakevenPct":0.3075624949221113},{"delta":0.85,"premium":23.859809436687133,"strike":298.3455154281046,"iv":0.9350980205582048,"gamma":0.02535541634881701,"theta":-0.8652043716107533,"vega":0.0286475785972046,"rho":-0.00677827944167617,"breakevenPct":0.23417802805310384},{"delta":0.9,"premium":32.15907238232529,"strike":306.84668105743947,"iv":1.135560495330311,"gamma":0.016437629670789662,"theta":-0.7349468978437249,"vega":0.02037490880906956,"rho":-0.007347256646989855,"breakevenPct":0.16079356118409624}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":310.33183384973654,"iv":1.7304802706473694,"gamma":0.007642708499078123,"theta":-2.1764331191980264,"vega":0.02461979226186131,"rho":0.0006905585951917779,"breakevenPct":13.185342874181861},{"delta":0.15,"premium":1.0688680458065167,"strike":295.0944366452133,"iv":1.1586233646201174,"gamma":0.018750522299494997,"theta":-1.7806601111545113,"vega":0.0321490748173171,"rho":0.0010404802617995292,"breakevenPct":7.64486049904403},{"delta":0.2,"premium":1.0596371036311172,"strike":287.70968290489367,"iv":0.831312520872506,"gamma":0.03173950356197299,"theta":-1.4636052622530868,"vega":0.03892545700062576,"rho":0.0013859525819622759,"breakevenPct":4.957409227828595},{"delta":0.25,"premium":1.0504061614557176,"strike":280.3249291645741,"iv":0.5040016771248949,"gamma":0.04472848482445097,"theta":-1.1465504133516626,"vega":0.04570183918393442,"rho":0.0017314249021250223,"breakevenPct":2.2699579566131627},{"delta":0.3,"premium":1.4577033578739451,"strike":279.141677141318,"iv":0.4835230741605315,"gamma":0.04528283354282636,"theta":-1.107820219069851,"vega":0.045416340456096244,"rho":0.0020868457842034903,"breakevenPct":1.9879258892857818},{"delta":0.35,"premium":1.8841713054408333,"strike":278.24384988328245,"iv":0.47716645717363976,"gamma":0.04526487699766565,"theta":-1.0818999461303647,"vega":0.04480581792063207,"rho":0.0024427245498847734,"breakevenPct":1.816603492430235},{"delta":0.4,"premium":2.310639253007722,"strike":277.3460226252469,"iv":0.47080984018674804,"gamma":0.04524692045250494,"theta":-1.0559796731908782,"vega":0.04419529538516789,"rho":0.0027986033155660574,"breakevenPct":1.6452810955746882},{"delta":0.45,"premium":2.7371072005746098,"strike":276.4481953672113,"iv":0.4644532231998563,"gamma":0.045228963907344225,"theta":-1.0300594002513916,"vega":0.04358477284970372,"rho":0.0031544820812473406,"breakevenPct":1.4739586987191415},{"delta":0.5,"premium":3.163575148141498,"strike":275.5503681091758,"iv":0.4580966062129646,"gamma":0.04521100736218352,"theta":-1.0041391273119051,"vega":0.04297425031423954,"rho":0.003510360846928624,"breakevenPct":1.3026363018635947},{"delta":0.55,"premium":3.5900430957083866,"strike":274.65254085114026,"iv":0.4517399892260729,"gamma":0.0451930508170228,"theta":-0.9782188543724187,"vega":0.04236372777877536,"rho":0.0038662396126099077,"breakevenPct":1.1313139050080478},{"delta":0.6,"premium":4.016511043275274,"strike":273.75471359310467,"iv":0.4453833722391812,"gamma":0.045175094271862094,"theta":-0.9522985814329323,"vega":0.041753205243311185,"rho":0.0042221183782911904,"breakevenPct":0.9599915081525012},{"delta":0.65,"premium":4.442978990842162,"strike":272.85688633506913,"iv":0.43902675525228946,"gamma":0.04515713772670139,"theta":-0.9263783084934458,"vega":0.04114268270784701,"rho":0.004577997143972474,"breakevenPct":0.7886691112969544},{"delta":0.7,"premium":4.86944693840905,"strike":271.9590590770336,"iv":0.43267013826539774,"gamma":0.04513918118154067,"theta":-0.9004580355539594,"vega":0.040532160172382835,"rho":0.004933875909653758,"breakevenPct":0.6173467144414078},{"delta":0.75,"premium":5.295914885975939,"strike":271.061231818998,"iv":0.426313521278506,"gamma":0.045121224636379964,"theta":-0.874537762614473,"vega":0.03992163763691865,"rho":0.005289754675335041,"breakevenPct":0.4460243175858609},{"delta":0.8,"premium":5.722382833542827,"strike":270.1634045609625,"iv":0.4199569042916143,"gamma":0.04510326809121925,"theta":-0.8486174896749865,"vega":0.03931111510145448,"rho":0.005645633441016325,"breakevenPct":0.2747019207303141}],"put":[{"delta":0.1,"premium":1.0120286490247343,"strike":251.21339794448642,"iv":1.4401910135188971,"gamma":0.008889518304821415,"theta":-1.876572552115207,"vega":0.02468897871237967,"rho":-0.000749122216623181,"breakevenPct":9.060673392410242},{"delta":0.15,"premium":0.9558501010775625,"strike":258.87076301061154,"iv":1.0526423018261553,"gamma":0.024199563970065,"theta":-1.537682963004586,"vega":0.032421131690759754,"rho":-0.0010950429273122821,"breakevenPct":6.25707377983717},{"delta":0.2,"premium":0.8010126857714301,"strike":268.39921933714277,"iv":0.538393755742118,"gamma":0.041237608516242225,"theta":-1.0154372755006595,"vega":0.04002290250346545,"rho":-0.00143755064726889,"breakevenPct":2.737539835215588},{"delta":0.25,"premium":1.1783726812816189,"strike":270.77946411841856,"iv":0.45593629379801387,"gamma":0.04413897320592093,"theta":-0.9447390856286303,"vega":0.041705321341577666,"rho":-0.001811190731999239,"breakevenPct":2.009562229805185},{"delta":0.3,"premium":1.6631956155143337,"strike":271.7163200299794,"iv":0.4606674161513959,"gamma":0.04418581600149897,"theta":-0.9652187558553494,"vega":0.042192486415589286,"rho":-0.002191117159616593,"breakevenPct":1.8452642698124229},{"delta":0.35,"premium":2.1480185497470483,"strike":272.6531759415402,"iv":0.46539853850477797,"gamma":0.04423265879707701,"theta":-0.9856984260820686,"vega":0.0426796514896009,"rho":-0.0025710435872339475,"breakevenPct":1.6809663098196612},{"delta":0.4,"premium":2.632841483979764,"strike":273.590031853101,"iv":0.47012966085816,"gamma":0.04427950159265505,"theta":-1.0061780963087879,"vega":0.04316681656361252,"rho":-0.0029509700148513023,"breakevenPct":1.5166683498268991},{"delta":0.45,"premium":3.1176644182124784,"strike":274.5268877646618,"iv":0.47486078321154207,"gamma":0.04432634438823309,"theta":-1.0266577665355068,"vega":0.043653981637624135,"rho":-0.003330896442468656,"breakevenPct":1.352370389834137},{"delta":0.5,"premium":3.602487352445193,"strike":275.4637436762226,"iv":0.4795919055649241,"gamma":0.04437318718381113,"theta":-1.047137436762226,"vega":0.04414114671163575,"rho":-0.00371082287008601,"breakevenPct":1.1880724298413754},{"delta":0.55,"premium":4.0873102866779085,"strike":276.4005995877834,"iv":0.48432302791830617,"gamma":0.044420029979389174,"theta":-1.067617106988945,"vega":0.04462831178564737,"rho":-0.004090749297703365,"breakevenPct":1.0237744698486133},{"delta":0.6,"premium":4.572133220910623,"strike":277.3374554993442,"iv":0.4890541502716882,"gamma":0.04446687277496721,"theta":-1.0880967772156642,"vega":0.045115476859658984,"rho":-0.004470675725320719,"breakevenPct":0.8594765098558514},{"delta":0.65,"premium":5.056956155143339,"strike":278.274311410905,"iv":0.4937852726250702,"gamma":0.04451371557054525,"theta":-1.1085764474423834,"vega":0.0456026419336706,"rho":-0.004850602152938073,"breakevenPct":0.6951785498630896},{"delta":0.7,"premium":5.541779089376053,"strike":279.2111673224658,"iv":0.49851639497845224,"gamma":0.04456055836612329,"theta":-1.1290561176691025,"vega":0.04608980700768222,"rho":-0.0052305285805554266,"breakevenPct":0.5308805898703277},{"delta":0.75,"premium":7.261283545410831,"strike":281.3431841694349,"iv":0.5341730710139928,"gamma":0.04319098970487168,"theta":-1.1257193191448096,"vega":0.045192918173474664,"rho":-0.005640325031048802,"breakevenPct":0.38094696179111887},{"delta":0.8,"premium":15.56054649104899,"strike":289.84434979876977,"iv":0.734635545786099,"gamma":0.034273203026844334,"theta":-0.9954618453777813,"vega":0.036920248385339624,"rho":-0.006209302236362487,"breakevenPct":0.3075624949221113},{"delta":0.85,"premium":23.859809436687133,"strike":298.3455154281046,"iv":0.9350980205582048,"gamma":0.02535541634881701,"theta":-0.8652043716107533,"vega":0.0286475785972046,"rho":-0.00677827944167617,"breakevenPct":0.23417802805310384},{"delta":0.9,"premium":32.15907238232529,"strike":306.84668105743947,"iv":1.135560495330311,"gamma":0.016437629670789662,"theta":-0.7349468978437249,"vega":0.02037490880906956,"rho":-0.007347256646989855,"breakevenPct":0.16079356118409624}]}},"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"}}