{"symbol":"UFPT","url":"https://intraalpha.com/companies/UFPT","capturedAt":"2026-10-24T20:18:06.840Z","state":"ready","quote":{"symbol":"UFPT","last_price":295.78,"prev_close":297.33,"regular_close":295.78,"change":-1.55,"change_pct":-0.5213,"regular_change":-1.55,"regular_change_pct":-0.5213,"extended_change":0,"extended_change_pct":0,"bid":221.21,"ask":369.82,"bid_size":100,"ask_size":100,"volume":112216,"vwap":294.308711,"open":295,"high":296.91,"low":289.09,"close":295.78,"trade_count":4709,"last_trade_at":"2026-10-23T20:00:08.25467839Z","last_quote_at":"2026-10-23T20:10:29.57723425Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:17:43.57663204-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"UFPT","fetched_at":"2026-10-24T20:18:06.488435+00:00","name":"UFP Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"UFP Technologies, Inc. designs and converts foams, films and plastic materials for the medical, automotive, consumer, electronic, industrial, aerospace and defense markets in the United States. The company is headquartered in Newburyport, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2291050000,"ebitda":115908000,"pe_ratio":31.94,"peg_ratio":3.801,"book_value":59.7,"dividend_per_share":null,"dividend_yield":null,"eps":9.26,"revenue_ttm":631639000,"gross_profit_ttm":179995000,"profit_margin":0.115,"operating_margin_ttm":0.162,"return_on_assets_ttm":0.0913,"return_on_equity_ttm":0.171,"quarterly_earnings_growth":0.213,"quarterly_revenue_growth":0.151,"analyst_target_price":355,"analyst_number":1,"beta":1.032,"fifty_two_week_high":338.71,"fifty_two_week_low":173.86,"fifty_day_ma":294.22,"two_hundred_day_ma":248.43,"shares_outstanding":7745800,"forward_pe":21.83,"price_to_sales":3.627,"price_to_book":4.777,"ev_to_revenue":3.699,"ev_to_ebitda":20.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:18:06.488435+00:00"},"optionObservedAt":"2026-10-23T19:55:04.508Z","bars":[{"c":292.5,"h":292.5,"l":292.5,"n":19,"o":292.5,"t":"2026-10-19T08:20:00Z","v":678,"vw":292.5},{"c":291.5,"h":291.65,"l":291.35,"n":19,"o":291.65,"t":"2026-10-19T13:30:00Z","v":904,"vw":291.593253},{"c":291.75,"h":292.1,"l":291.75,"n":124,"o":292.1,"t":"2026-10-19T13:40:00Z","v":1220,"vw":291.933083},{"c":289.44,"h":291.34,"l":289.025,"n":97,"o":289.575,"t":"2026-10-19T13:50:00Z","v":3082,"vw":289.979615},{"c":291.52,"h":291.52,"l":291.47,"n":26,"o":291.47,"t":"2026-10-19T14:05:00Z","v":1591,"vw":291.491667},{"c":292.24,"h":292.24,"l":292.07,"n":105,"o":292.07,"t":"2026-10-19T14:10:00Z","v":2157,"vw":292.165},{"c":293.34,"h":293.85,"l":292.59,"n":156,"o":293.73,"t":"2026-10-19T14:40:00Z","v":4097,"vw":293.365991},{"c":294.01,"h":294.01,"l":293.49,"n":27,"o":293.49,"t":"2026-10-19T14:45:00Z","v":701,"vw":293.75},{"c":294.39,"h":294.39,"l":293.52,"n":39,"o":293.52,"t":"2026-10-19T14:50:00Z","v":657,"vw":294.0725},{"c":294.61,"h":294.61,"l":294.61,"n":22,"o":294.61,"t":"2026-10-19T15:05:00Z","v":389,"vw":294.61},{"c":295.24,"h":295.24,"l":295.24,"n":20,"o":295.24,"t":"2026-10-19T15:15:00Z","v":423,"vw":295.24},{"c":295.36,"h":295.36,"l":295.34,"n":19,"o":295.34,"t":"2026-10-19T15:20:00Z","v":790,"vw":295.342857},{"c":295.225,"h":295.225,"l":295.225,"n":7,"o":295.225,"t":"2026-10-19T15:30:00Z","v":231,"vw":295.225},{"c":294.845,"h":295.02,"l":294.64,"n":80,"o":294.64,"t":"2026-10-19T15:35:00Z","v":2216,"vw":294.957769},{"c":294.48,"h":295.545,"l":294.48,"n":96,"o":295.04,"t":"2026-10-19T15:40:00Z","v":1970,"vw":294.983571},{"c":294.72,"h":294.72,"l":294.72,"n":3,"o":294.72,"t":"2026-10-19T15:50:00Z","v":202,"vw":294.72},{"c":295.1,"h":295.1,"l":295.1,"n":15,"o":295.1,"t":"2026-10-19T15:55:00Z","v":273,"vw":295.1},{"c":293.21,"h":293.21,"l":293.21,"n":46,"o":293.21,"t":"2026-10-19T16:45:00Z","v":754,"vw":293.21},{"c":292.025,"h":292.025,"l":292.025,"n":12,"o":292.025,"t":"2026-10-19T17:05:00Z","v":153,"vw":292.025},{"c":292.61,"h":292.61,"l":292.61,"n":14,"o":292.61,"t":"2026-10-19T17:10:00Z","v":427,"vw":292.61},{"c":293.22,"h":293.24,"l":293.2,"n":42,"o":293.2,"t":"2026-10-19T17:15:00Z","v":1136,"vw":293.224231},{"c":293.19,"h":293.19,"l":293.19,"n":4,"o":293.19,"t":"2026-10-19T17:20:00Z","v":299,"vw":293.19},{"c":294.415,"h":294.415,"l":293.35,"n":134,"o":293.385,"t":"2026-10-19T17:35:00Z","v":7547,"vw":293.616653},{"c":294.665,"h":294.7775,"l":294.665,"n":32,"o":294.665,"t":"2026-10-19T17:45:00Z","v":1804,"vw":294.679063},{"c":294.74,"h":294.805,"l":294.65,"n":47,"o":294.73,"t":"2026-10-19T17:50:00Z","v":1182,"vw":294.756667},{"c":293.75,"h":294,"l":293.75,"n":55,"o":294,"t":"2026-10-19T18:00:00Z","v":817,"vw":293.875},{"c":293.83,"h":293.83,"l":293.28,"n":120,"o":293.36,"t":"2026-10-19T18:15:00Z","v":2407,"vw":293.6275},{"c":292.79,"h":293.32,"l":292.79,"n":33,"o":293.32,"t":"2026-10-19T18:35:00Z","v":707,"vw":293.099524},{"c":292.78,"h":293,"l":292.305,"n":62,"o":293,"t":"2026-10-19T18:40:00Z","v":1439,"vw":292.676313},{"c":293.09,"h":293.32,"l":293.09,"n":17,"o":293.32,"t":"2026-10-19T18:45:00Z","v":440,"vw":293.235751},{"c":292.44,"h":292.71,"l":292.44,"n":30,"o":292.7,"t":"2026-10-19T18:50:00Z","v":1717,"vw":292.476577},{"c":292.46,"h":292.46,"l":292.38,"n":42,"o":292.38,"t":"2026-10-19T19:00:00Z","v":1272,"vw":292.436155},{"c":291.76,"h":292.07,"l":291.76,"n":123,"o":292.07,"t":"2026-10-19T19:05:00Z","v":2075,"vw":291.894797},{"c":291.39,"h":291.7,"l":291.25,"n":73,"o":291.7,"t":"2026-10-19T19:20:00Z","v":2584,"vw":291.428666},{"c":290.75,"h":290.75,"l":290.75,"n":8,"o":290.75,"t":"2026-10-19T19:25:00Z","v":112,"vw":290.75},{"c":291.49,"h":291.65,"l":291.11,"n":74,"o":291.11,"t":"2026-10-19T19:30:00Z","v":1105,"vw":291.435497},{"c":291.68,"h":291.68,"l":291.61,"n":27,"o":291.61,"t":"2026-10-19T19:35:00Z","v":641,"vw":291.641963},{"c":292.49,"h":292.49,"l":292.49,"n":23,"o":292.49,"t":"2026-10-19T19:40:00Z","v":408,"vw":292.49},{"c":292.55,"h":292.55,"l":292.55,"n":16,"o":292.55,"t":"2026-10-19T19:45:00Z","v":566,"vw":292.55},{"c":292.8,"h":293.09,"l":292.7,"n":71,"o":293.09,"t":"2026-10-19T19:50:00Z","v":1069,"vw":292.8425},{"c":293.52,"h":293.52,"l":291.55,"n":514,"o":291.55,"t":"2026-10-19T19:55:00Z","v":9776,"vw":292.56269},{"c":293.25,"h":293.25,"l":293.25,"n":20,"o":293.25,"t":"2026-10-19T20:00:00Z","v":9745,"vw":293.25},{"c":293.2,"h":293.2,"l":293.2,"n":27,"o":293.2,"t":"2026-10-20T08:20:00Z","v":388,"vw":293.2},{"c":291,"h":293.86,"l":291,"n":11,"o":293.86,"t":"2026-10-20T12:50:00Z","v":502,"vw":292.71716},{"c":296.14,"h":296.76,"l":292.86,"n":120,"o":295.02,"t":"2026-10-20T13:30:00Z","v":7049,"vw":295.954216},{"c":297.5,"h":297.5,"l":297.5,"n":65,"o":297.5,"t":"2026-10-20T13:35:00Z","v":1642,"vw":297.5},{"c":296.195,"h":296.34,"l":296.195,"n":27,"o":296.34,"t":"2026-10-20T13:40:00Z","v":842,"vw":296.2675},{"c":295.25,"h":298.21,"l":295.25,"n":632,"o":297.51,"t":"2026-10-20T13:45:00Z","v":9778,"vw":296.766006},{"c":295.91,"h":295.93,"l":295.55,"n":91,"o":295.55,"t":"2026-10-20T13:50:00Z","v":1293,"vw":295.686943},{"c":294.78,"h":295.84,"l":294.78,"n":38,"o":295.84,"t":"2026-10-20T14:00:00Z","v":1018,"vw":295.464},{"c":294.435,"h":294.435,"l":294.435,"n":26,"o":294.435,"t":"2026-10-20T14:10:00Z","v":250,"vw":294.435},{"c":295.73,"h":295.79,"l":294.43,"n":73,"o":294.75,"t":"2026-10-20T14:20:00Z","v":1753,"vw":295.100666},{"c":296.08,"h":296.08,"l":295.9,"n":70,"o":295.9,"t":"2026-10-20T14:25:00Z","v":1336,"vw":295.99},{"c":295.61,"h":295.67,"l":295.61,"n":76,"o":295.67,"t":"2026-10-20T14:30:00Z","v":355,"vw":295.64},{"c":295.21,"h":295.75,"l":295.21,"n":28,"o":295.5,"t":"2026-10-20T14:35:00Z","v":1190,"vw":295.384443},{"c":295.06,"h":295.06,"l":295.06,"n":35,"o":295.06,"t":"2026-10-20T14:40:00Z","v":500,"vw":295.06},{"c":294.7,"h":294.7,"l":294.6975,"n":47,"o":294.6975,"t":"2026-10-20T14:45:00Z","v":683,"vw":294.69875},{"c":297.62,"h":297.62,"l":296,"n":61,"o":296.04,"t":"2026-10-20T14:55:00Z","v":1482,"vw":296.458},{"c":296.545,"h":296.545,"l":296.545,"n":12,"o":296.545,"t":"2026-10-20T15:05:00Z","v":307,"vw":296.545},{"c":295.715,"h":295.83,"l":295.71,"n":25,"o":295.83,"t":"2026-10-20T15:40:00Z","v":689,"vw":295.750833},{"c":295,"h":295,"l":295,"n":37,"o":295,"t":"2026-10-20T15:55:00Z","v":848,"vw":295},{"c":295.145,"h":295.145,"l":294.61,"n":22,"o":294.62,"t":"2026-10-20T16:10:00Z","v":643,"vw":294.74875},{"c":295.04,"h":295.115,"l":294.55,"n":51,"o":294.55,"t":"2026-10-20T16:15:00Z","v":2966,"vw":294.892778},{"c":295.1,"h":295.32,"l":294.865,"n":73,"o":294.865,"t":"2026-10-20T16:25:00Z","v":1786,"vw":295.148717},{"c":295.1,"h":295.285,"l":295.1,"n":15,"o":295.285,"t":"2026-10-20T16:30:00Z","v":343,"vw":295.223333},{"c":294.0799,"h":295.14,"l":294.0799,"n":16,"o":295.1,"t":"2026-10-20T16:35:00Z","v":2737,"vw":294.194926},{"c":294.97,"h":294.97,"l":294.97,"n":12,"o":294.97,"t":"2026-10-20T16:40:00Z","v":231,"vw":294.97},{"c":295.13,"h":295.3,"l":294.965,"n":37,"o":294.965,"t":"2026-10-20T16:45:00Z","v":832,"vw":295.132079},{"c":295,"h":295,"l":295,"n":34,"o":295,"t":"2026-10-20T16:50:00Z","v":1517,"vw":295},{"c":295,"h":295,"l":294.68,"n":36,"o":295,"t":"2026-10-20T16:55:00Z","v":2827,"vw":294.9375},{"c":294.215,"h":294.215,"l":294.215,"n":4,"o":294.215,"t":"2026-10-20T17:10:00Z","v":313,"vw":294.215},{"c":294.4725,"h":294.4725,"l":294.4725,"n":4,"o":294.4725,"t":"2026-10-20T17:15:00Z","v":219,"vw":294.4725},{"c":294.465,"h":294.465,"l":294.465,"n":4,"o":294.465,"t":"2026-10-20T17:20:00Z","v":111,"vw":294.465},{"c":294.45,"h":294.45,"l":294.45,"n":35,"o":294.45,"t":"2026-10-20T17:30:00Z","v":1398,"vw":294.45},{"c":293.76,"h":293.76,"l":293.76,"n":46,"o":293.76,"t":"2026-10-20T17:35:00Z","v":689,"vw":293.76},{"c":292.26,"h":294.34,"l":292.26,"n":285,"o":293.37,"t":"2026-10-20T17:40:00Z","v":20846,"vw":293.707625},{"c":291.62,"h":291.62,"l":291.62,"n":20,"o":291.62,"t":"2026-10-20T17:55:00Z","v":466,"vw":291.62},{"c":292.28,"h":292.28,"l":292.28,"n":13,"o":292.28,"t":"2026-10-20T18:35:00Z","v":158,"vw":292.28},{"c":292.09,"h":292.09,"l":292.09,"n":28,"o":292.09,"t":"2026-10-20T18:40:00Z","v":496,"vw":292.09},{"c":291.65,"h":291.65,"l":291.47,"n":23,"o":291.48,"t":"2026-10-20T18:45:00Z","v":556,"vw":291.5175},{"c":291.27,"h":291.27,"l":291.27,"n":5,"o":291.27,"t":"2026-10-20T18:50:00Z","v":116,"vw":291.27},{"c":291.45,"h":291.45,"l":291.45,"n":17,"o":291.45,"t":"2026-10-20T19:05:00Z","v":240,"vw":291.45},{"c":291.96,"h":291.96,"l":291.65,"n":61,"o":291.65,"t":"2026-10-20T19:15:00Z","v":1262,"vw":291.875},{"c":290.95,"h":292.365,"l":290.8,"n":211,"o":292.22,"t":"2026-10-20T19:20:00Z","v":2981,"vw":291.898968},{"c":289.7,"h":289.7,"l":289.7,"n":14,"o":289.7,"t":"2026-10-20T19:35:00Z","v":159,"vw":289.7},{"c":289.57,"h":291.85,"l":289.57,"n":46,"o":289.63,"t":"2026-10-20T19:40:00Z","v":436,"vw":290.359934},{"c":290.93,"h":290.93,"l":289.57,"n":137,"o":289.95,"t":"2026-10-20T19:45:00Z","v":3235,"vw":290.236666},{"c":291.06,"h":291.8,"l":289.8,"n":194,"o":290.69,"t":"2026-10-20T19:50:00Z","v":2759,"vw":291.045},{"c":291.51,"h":291.88,"l":290.62,"n":511,"o":291.55,"t":"2026-10-20T19:55:00Z","v":9429,"vw":291.297388},{"c":291.34,"h":291.34,"l":291.34,"n":17,"o":291.34,"t":"2026-10-20T20:00:00Z","v":17570,"vw":291.34},{"c":291,"h":291.54,"l":291,"n":25,"o":291.54,"t":"2026-10-20T22:20:00Z","v":1118,"vw":291.490549},{"c":290.74,"h":292.87,"l":290.45,"n":50,"o":292.87,"t":"2026-10-21T13:30:00Z","v":3054,"vw":291.251981},{"c":290.94,"h":290.94,"l":290.94,"n":30,"o":290.94,"t":"2026-10-21T13:35:00Z","v":1016,"vw":290.94},{"c":293.48,"h":293.48,"l":293.48,"n":17,"o":293.48,"t":"2026-10-21T13:40:00Z","v":327,"vw":293.48},{"c":293.485,"h":293.485,"l":293.485,"n":25,"o":293.485,"t":"2026-10-21T14:00:00Z","v":707,"vw":293.485},{"c":291.47,"h":291.47,"l":291.47,"n":39,"o":291.47,"t":"2026-10-21T14:05:00Z","v":880,"vw":291.47},{"c":292.27,"h":292.27,"l":292.27,"n":9,"o":292.27,"t":"2026-10-21T14:10:00Z","v":119,"vw":292.27},{"c":292.41,"h":292.41,"l":292.41,"n":13,"o":292.41,"t":"2026-10-21T14:15:00Z","v":132,"vw":292.41},{"c":292.25,"h":292.25,"l":292.25,"n":56,"o":292.25,"t":"2026-10-21T14:25:00Z","v":556,"vw":292.25},{"c":291.34,"h":291.34,"l":291.34,"n":38,"o":291.34,"t":"2026-10-21T15:15:00Z","v":602,"vw":291.34},{"c":290.96,"h":290.96,"l":290.96,"n":4,"o":290.96,"t":"2026-10-21T15:20:00Z","v":135,"vw":290.96},{"c":291.87,"h":291.87,"l":291.87,"n":11,"o":291.87,"t":"2026-10-21T15:30:00Z","v":367,"vw":291.87},{"c":291.29,"h":291.29,"l":291.29,"n":23,"o":291.29,"t":"2026-10-21T15:50:00Z","v":581,"vw":291.29},{"c":291.45,"h":291.45,"l":291.45,"n":11,"o":291.45,"t":"2026-10-21T15:55:00Z","v":207,"vw":291.45},{"c":291.31,"h":291.59,"l":291.31,"n":20,"o":291.59,"t":"2026-10-21T16:10:00Z","v":457,"vw":291.456667},{"c":291.83,"h":291.83,"l":291.83,"n":7,"o":291.83,"t":"2026-10-21T16:15:00Z","v":248,"vw":291.83},{"c":293.42,"h":293.42,"l":292.56,"n":105,"o":292.56,"t":"2026-10-21T16:20:00Z","v":2421,"vw":293.101667},{"c":293.96,"h":293.96,"l":293.96,"n":39,"o":293.96,"t":"2026-10-21T16:55:00Z","v":861,"vw":293.96},{"c":294.2,"h":294.735,"l":294.2,"n":164,"o":294.735,"t":"2026-10-21T17:05:00Z","v":1694,"vw":294.370126},{"c":294.54,"h":294.835,"l":293.435,"n":301,"o":294.835,"t":"2026-10-21T17:15:00Z","v":12068,"vw":294.141519},{"c":293.39,"h":294.54,"l":293.35,"n":47,"o":294.54,"t":"2026-10-21T17:25:00Z","v":1528,"vw":294.0235},{"c":293.5,"h":293.5,"l":292.3201,"n":21,"o":292.3201,"t":"2026-10-21T17:30:00Z","v":524,"vw":292.617304},{"c":291.78,"h":293.5,"l":291.78,"n":124,"o":293.5,"t":"2026-10-21T17:40:00Z","v":2867,"vw":292.378268},{"c":292.21,"h":292.21,"l":292.11,"n":25,"o":292.11,"t":"2026-10-21T17:50:00Z","v":536,"vw":292.176667},{"c":291.085,"h":291.085,"l":291.085,"n":11,"o":291.085,"t":"2026-10-21T18:05:00Z","v":248,"vw":291.085},{"c":292.075,"h":292.075,"l":292.075,"n":19,"o":292.075,"t":"2026-10-21T18:10:00Z","v":449,"vw":292.075},{"c":291.27,"h":291.57,"l":291.27,"n":40,"o":291.57,"t":"2026-10-21T18:15:00Z","v":408,"vw":291.42},{"c":291.645,"h":291.815,"l":291.57,"n":46,"o":291.815,"t":"2026-10-21T18:20:00Z","v":3321,"vw":291.64913},{"c":290.17,"h":290.41,"l":290.17,"n":59,"o":290.41,"t":"2026-10-21T18:45:00Z","v":1087,"vw":290.25},{"c":289.15,"h":289.15,"l":289.15,"n":5,"o":289.15,"t":"2026-10-21T18:55:00Z","v":122,"vw":289.15},{"c":287.71,"h":288.01,"l":287.71,"n":43,"o":288.01,"t":"2026-10-21T19:00:00Z","v":556,"vw":287.86},{"c":288.29,"h":288.29,"l":287.97,"n":28,"o":287.97,"t":"2026-10-21T19:05:00Z","v":587,"vw":288.18008},{"c":288.49,"h":288.49,"l":288.49,"n":10,"o":288.49,"t":"2026-10-21T19:10:00Z","v":137,"vw":288.49},{"c":289.49,"h":289.49,"l":289.49,"n":6,"o":289.49,"t":"2026-10-21T19:15:00Z","v":119,"vw":289.49},{"c":288.32,"h":288.32,"l":288.32,"n":18,"o":288.32,"t":"2026-10-21T19:25:00Z","v":1167,"vw":288.32},{"c":288.67,"h":289.71,"l":288.28,"n":134,"o":289.71,"t":"2026-10-21T19:50:00Z","v":2416,"vw":288.859695},{"c":290.32,"h":290.39,"l":289.31,"n":251,"o":289.32,"t":"2026-10-21T19:55:00Z","v":3662,"vw":289.686966},{"c":290.11,"h":290.11,"l":290.11,"n":9,"o":290.11,"t":"2026-10-21T20:00:00Z","v":16868,"vw":290.11},{"c":290.1,"h":290.1,"l":290.1,"n":7,"o":290.1,"t":"2026-10-21T22:25:00Z","v":304,"vw":290.1},{"c":290.1,"h":290.1,"l":290.1,"n":6,"o":290.1,"t":"2026-10-21T23:45:00Z","v":303,"vw":290.1},{"c":289.5,"h":290.4,"l":288.18,"n":45,"o":288.18,"t":"2026-10-22T13:30:00Z","v":2317,"vw":289.301877},{"c":291.79,"h":292.39,"l":291.06,"n":103,"o":292.39,"t":"2026-10-22T13:45:00Z","v":3849,"vw":291.389844},{"c":292.765,"h":292.765,"l":292.765,"n":24,"o":292.765,"t":"2026-10-22T13:55:00Z","v":569,"vw":292.765},{"c":293.62,"h":293.895,"l":293.62,"n":57,"o":293.895,"t":"2026-10-22T14:40:00Z","v":504,"vw":293.7575},{"c":294.06,"h":294.06,"l":293.75,"n":42,"o":293.975,"t":"2026-10-22T14:45:00Z","v":2070,"vw":293.9876},{"c":294.37,"h":295.23,"l":294.37,"n":83,"o":294.81,"t":"2026-10-22T14:50:00Z","v":1439,"vw":294.687281},{"c":295.9,"h":296.34,"l":295.9,"n":3,"o":296.34,"t":"2026-10-22T15:15:00Z","v":205,"vw":296.12},{"c":297.0357,"h":297.0357,"l":297.0357,"n":4,"o":297.0357,"t":"2026-10-22T15:25:00Z","v":174,"vw":297.0357},{"c":296.195,"h":296.73,"l":296.195,"n":37,"o":296.65,"t":"2026-10-22T15:30:00Z","v":1439,"vw":296.629545},{"c":296.505,"h":296.505,"l":296.4875,"n":7,"o":296.505,"t":"2026-10-22T15:40:00Z","v":504,"vw":296.501},{"c":296.3,"h":296.3,"l":295.35,"n":155,"o":295.36,"t":"2026-10-22T15:45:00Z","v":1582,"vw":295.929129},{"c":295.6,"h":295.6,"l":295.6,"n":14,"o":295.6,"t":"2026-10-22T15:50:00Z","v":388,"vw":295.6},{"c":295.6,"h":295.6,"l":295.485,"n":44,"o":295.485,"t":"2026-10-22T15:55:00Z","v":675,"vw":295.508},{"c":295.175,"h":295.71,"l":294.97,"n":57,"o":295.35,"t":"2026-10-22T16:10:00Z","v":1216,"vw":295.277},{"c":295.86,"h":295.93,"l":295.86,"n":40,"o":295.93,"t":"2026-10-22T16:20:00Z","v":915,"vw":295.906667},{"c":294.44,"h":294.94,"l":294.44,"n":74,"o":294.79,"t":"2026-10-22T16:40:00Z","v":1494,"vw":294.77},{"c":295.27,"h":295.27,"l":295.25,"n":9,"o":295.27,"t":"2026-10-22T16:45:00Z","v":542,"vw":295.266},{"c":295.4975,"h":295.4975,"l":295.375,"n":17,"o":295.375,"t":"2026-10-22T16:50:00Z","v":574,"vw":295.405625},{"c":296.07,"h":296.07,"l":296.07,"n":45,"o":296.07,"t":"2026-10-22T16:55:00Z","v":886,"vw":296.07},{"c":294.91,"h":295.585,"l":294.91,"n":49,"o":295.585,"t":"2026-10-22T17:00:00Z","v":1310,"vw":295.2325},{"c":294.58,"h":295,"l":294.58,"n":19,"o":295,"t":"2026-10-22T17:05:00Z","v":394,"vw":294.79},{"c":295,"h":295,"l":295,"n":11,"o":295,"t":"2026-10-22T17:10:00Z","v":200,"vw":295},{"c":295.2,"h":295.2,"l":295.2,"n":12,"o":295.2,"t":"2026-10-22T17:15:00Z","v":175,"vw":295.2},{"c":294.49,"h":294.49,"l":294.49,"n":8,"o":294.49,"t":"2026-10-22T17:25:00Z","v":147,"vw":294.49},{"c":295.07,"h":295.07,"l":295.07,"n":4,"o":295.07,"t":"2026-10-22T17:30:00Z","v":202,"vw":295.07},{"c":294.99,"h":294.99,"l":294.76,"n":44,"o":294.76,"t":"2026-10-22T17:40:00Z","v":1045,"vw":294.876813},{"c":294.64,"h":294.64,"l":294.64,"n":21,"o":294.64,"t":"2026-10-22T17:55:00Z","v":350,"vw":294.64},{"c":294.1,"h":294.66,"l":294.1,"n":98,"o":294.66,"t":"2026-10-22T18:00:00Z","v":1533,"vw":294.428},{"c":294.545,"h":294.545,"l":294.545,"n":9,"o":294.545,"t":"2026-10-22T18:10:00Z","v":222,"vw":294.545},{"c":295.17,"h":295.17,"l":295.16,"n":26,"o":295.16,"t":"2026-10-22T18:15:00Z","v":523,"vw":295.165},{"c":294.07,"h":294.07,"l":294.07,"n":18,"o":294.07,"t":"2026-10-22T18:35:00Z","v":409,"vw":294.07},{"c":293.82,"h":293.82,"l":293.56,"n":38,"o":293.56,"t":"2026-10-22T18:40:00Z","v":834,"vw":293.6275},{"c":293.865,"h":293.875,"l":293.865,"n":46,"o":293.875,"t":"2026-10-22T18:55:00Z","v":663,"vw":293.870305},{"c":294.19,"h":294.19,"l":294.11,"n":34,"o":294.11,"t":"2026-10-22T19:05:00Z","v":1061,"vw":294.15},{"c":294.72,"h":295.01,"l":294.72,"n":20,"o":295.01,"t":"2026-10-22T19:10:00Z","v":288,"vw":294.865},{"c":294.67,"h":294.74,"l":294.67,"n":43,"o":294.7,"t":"2026-10-22T19:15:00Z","v":1068,"vw":294.703333},{"c":294.45,"h":294.45,"l":294.45,"n":16,"o":294.45,"t":"2026-10-22T19:30:00Z","v":191,"vw":294.45},{"c":295.04,"h":295.04,"l":295.04,"n":115,"o":295.04,"t":"2026-10-22T19:45:00Z","v":1417,"vw":295.04},{"c":296.285,"h":296.285,"l":295.75,"n":115,"o":295.9,"t":"2026-10-22T19:50:00Z","v":2223,"vw":296.142404},{"c":297.4,"h":297.72,"l":296.265,"n":388,"o":296.265,"t":"2026-10-22T19:55:00Z","v":5466,"vw":297.246762},{"c":297.33,"h":297.33,"l":297.33,"n":24,"o":297.33,"t":"2026-10-22T20:00:00Z","v":14021,"vw":297.33},{"c":297.3,"h":297.3,"l":297.3,"n":2,"o":297.3,"t":"2026-10-22T20:30:00Z","v":299,"vw":297.3},{"c":297.34,"h":297.34,"l":297.34,"n":9,"o":297.34,"t":"2026-10-22T22:10:00Z","v":306,"vw":297.34},{"c":296.7,"h":296.7,"l":296.7,"n":1,"o":296.7,"t":"2026-10-22T22:35:00Z","v":298,"vw":296.7},{"c":296.8,"h":297.41,"l":296.8,"n":21,"o":297.41,"t":"2026-10-22T23:00:00Z","v":627,"vw":297.159249},{"c":296.595,"h":296.595,"l":294.56,"n":57,"o":295,"t":"2026-10-23T13:30:00Z","v":1667,"vw":295.025612},{"c":292.975,"h":292.98,"l":292.975,"n":11,"o":292.98,"t":"2026-10-23T13:45:00Z","v":643,"vw":292.978462},{"c":293.39,"h":294.325,"l":293.39,"n":21,"o":294.325,"t":"2026-10-23T13:50:00Z","v":1400,"vw":293.760909},{"c":293.99,"h":294.9,"l":293.53,"n":135,"o":293.625,"t":"2026-10-23T13:55:00Z","v":8040,"vw":294.011381},{"c":293.185,"h":293.19,"l":293.185,"n":42,"o":293.19,"t":"2026-10-23T14:00:00Z","v":2026,"vw":293.18556},{"c":292.6925,"h":294.145,"l":292.6925,"n":85,"o":294.12,"t":"2026-10-23T14:05:00Z","v":3032,"vw":293.585937},{"c":289.985,"h":291.525,"l":289.985,"n":55,"o":291.525,"t":"2026-10-23T14:10:00Z","v":1480,"vw":290.781562},{"c":289.09,"h":290.94,"l":289.09,"n":66,"o":290.94,"t":"2026-10-23T14:15:00Z","v":1431,"vw":290.361397},{"c":290.95,"h":290.95,"l":290.95,"n":11,"o":290.95,"t":"2026-10-23T14:20:00Z","v":254,"vw":290.95},{"c":290.11,"h":290.19,"l":290.11,"n":13,"o":290.19,"t":"2026-10-23T14:25:00Z","v":453,"vw":290.15},{"c":290.6,"h":291.27,"l":290.41,"n":28,"o":291.27,"t":"2026-10-23T14:30:00Z","v":689,"vw":290.699029},{"c":291.54,"h":291.545,"l":291.16,"n":53,"o":291.16,"t":"2026-10-23T14:40:00Z","v":1557,"vw":291.3875},{"c":293.04,"h":293.04,"l":291.535,"n":73,"o":291.535,"t":"2026-10-23T14:45:00Z","v":2656,"vw":292.063935},{"c":293.45,"h":293.45,"l":292.94,"n":28,"o":292.94,"t":"2026-10-23T14:55:00Z","v":787,"vw":293.258696},{"c":293.74,"h":293.74,"l":293.205,"n":64,"o":293.215,"t":"2026-10-23T15:15:00Z","v":1116,"vw":293.386667},{"c":293.14,"h":293.39,"l":293.14,"n":30,"o":293.39,"t":"2026-10-23T15:20:00Z","v":873,"vw":293.185},{"c":293.125,"h":293.285,"l":292.29,"n":87,"o":293.24,"t":"2026-10-23T15:25:00Z","v":3521,"vw":293.1265},{"c":292.29,"h":292.29,"l":292.29,"n":25,"o":292.29,"t":"2026-10-23T15:30:00Z","v":355,"vw":292.29},{"c":292.765,"h":292.825,"l":292.765,"n":16,"o":292.825,"t":"2026-10-23T15:35:00Z","v":346,"vw":292.789291},{"c":292.71,"h":292.985,"l":292.29,"n":33,"o":292.29,"t":"2026-10-23T15:40:00Z","v":497,"vw":292.661667},{"c":294.32,"h":294.32,"l":292.44,"n":96,"o":293.06,"t":"2026-10-23T15:50:00Z","v":6725,"vw":293.307099},{"c":295.535,"h":295.535,"l":295.535,"n":50,"o":295.535,"t":"2026-10-23T15:55:00Z","v":1553,"vw":295.535},{"c":296.54,"h":296.54,"l":296.23,"n":24,"o":296.23,"t":"2026-10-23T16:00:00Z","v":439,"vw":296.433333},{"c":296.52,"h":296.52,"l":296.08,"n":31,"o":296.52,"t":"2026-10-23T16:20:00Z","v":1524,"vw":296.484372},{"c":296.47,"h":296.47,"l":296.47,"n":4,"o":296.47,"t":"2026-10-23T17:00:00Z","v":109,"vw":296.47},{"c":296,"h":296,"l":295.92,"n":35,"o":295.92,"t":"2026-10-23T17:10:00Z","v":395,"vw":295.96},{"c":295.84,"h":295.84,"l":295.84,"n":8,"o":295.84,"t":"2026-10-23T17:15:00Z","v":115,"vw":295.84},{"c":295.88,"h":295.88,"l":295.88,"n":3,"o":295.88,"t":"2026-10-23T17:25:00Z","v":213,"vw":295.88},{"c":295.68,"h":296.105,"l":295.66,"n":56,"o":296.105,"t":"2026-10-23T17:40:00Z","v":1383,"vw":295.756},{"c":294.41,"h":295.66,"l":294.41,"n":112,"o":295.66,"t":"2026-10-23T17:45:00Z","v":2277,"vw":295.005188},{"c":293.84,"h":294.245,"l":293.84,"n":35,"o":294.245,"t":"2026-10-23T17:50:00Z","v":881,"vw":294.099},{"c":293.145,"h":293.88,"l":293.145,"n":96,"o":293.88,"t":"2026-10-23T17:55:00Z","v":2201,"vw":293.27625},{"c":293.69,"h":293.69,"l":292.96,"n":91,"o":292.96,"t":"2026-10-23T18:00:00Z","v":4475,"vw":293.281214},{"c":293.715,"h":293.715,"l":293.715,"n":13,"o":293.715,"t":"2026-10-23T18:25:00Z","v":485,"vw":293.715},{"c":293.705,"h":293.705,"l":293.705,"n":10,"o":293.705,"t":"2026-10-23T18:35:00Z","v":134,"vw":293.705},{"c":293.14,"h":293.15,"l":293.07,"n":45,"o":293.14,"t":"2026-10-23T18:40:00Z","v":1109,"vw":293.123333},{"c":292.755,"h":292.88,"l":292.755,"n":12,"o":292.88,"t":"2026-10-23T18:45:00Z","v":215,"vw":292.8175},{"c":293.89,"h":294.2,"l":293.47,"n":53,"o":293.47,"t":"2026-10-23T19:00:00Z","v":842,"vw":293.830412},{"c":293.6,"h":293.725,"l":293.6,"n":20,"o":293.725,"t":"2026-10-23T19:10:00Z","v":313,"vw":293.6625},{"c":293.82,"h":293.82,"l":293.82,"n":17,"o":293.82,"t":"2026-10-23T19:25:00Z","v":191,"vw":293.82},{"c":293.14,"h":293.4,"l":293.12,"n":43,"o":293.4,"t":"2026-10-23T19:30:00Z","v":933,"vw":293.2},{"c":294.53,"h":294.53,"l":293.63,"n":75,"o":293.67,"t":"2026-10-23T19:35:00Z","v":2028,"vw":293.906951},{"c":295.18,"h":295.18,"l":294.9,"n":34,"o":294.9,"t":"2026-10-23T19:45:00Z","v":778,"vw":295.080922},{"c":295.58,"h":295.58,"l":295,"n":151,"o":295.14,"t":"2026-10-23T19:50:00Z","v":3272,"vw":295.223741},{"c":295.99,"h":296.91,"l":295.63,"n":636,"o":295.895,"t":"2026-10-23T19:55:00Z","v":11856,"vw":296.329462},{"c":295.78,"h":307.45,"l":295.78,"n":29,"o":295.78,"t":"2026-10-23T20:00:00Z","v":15012,"vw":295.874875}],"history":[{"c":276.41,"h":291.71,"l":274.63,"n":5022,"o":291.71,"t":"2024-10-22T04:00:00Z","v":110149,"vw":281.046316},{"c":279.67,"h":280,"l":275.84,"n":3698,"o":275.84,"t":"2024-10-23T04:00:00Z","v":115427,"vw":278.791306},{"c":278.32,"h":282.4455,"l":278,"n":3259,"o":280.86,"t":"2024-10-24T04:00:00Z","v":57617,"vw":279.183687},{"c":275.2,"h":280.04,"l":275.2,"n":2952,"o":280.04,"t":"2024-10-25T04:00:00Z","v":49475,"vw":276.435607},{"c":278.9,"h":286.7,"l":277.575,"n":3577,"o":277.73,"t":"2024-10-28T04:00:00Z","v":81081,"vw":279.926594},{"c":287.38,"h":289.16,"l":275.87,"n":3369,"o":275.87,"t":"2024-10-29T04:00:00Z","v":48394,"vw":285.130828},{"c":274,"h":288.43,"l":270.19,"n":3913,"o":284.16,"t":"2024-10-30T04:00:00Z","v":60606,"vw":276.596352},{"c":267,"h":276.47,"l":266.45,"n":2991,"o":273.31,"t":"2024-10-31T04:00:00Z","v":46665,"vw":269.30409},{"c":272.655,"h":273.51,"l":267,"n":3696,"o":267,"t":"2024-11-01T04:00:00Z","v":54117,"vw":271.538276},{"c":277.62,"h":285.47,"l":269,"n":4214,"o":275.28,"t":"2024-11-04T05:00:00Z","v":70783,"vw":277.101909},{"c":329.24,"h":346.63,"l":278,"n":10864,"o":278,"t":"2024-11-05T05:00:00Z","v":218967,"vw":330.759399},{"c":343.67,"h":349.6,"l":332.21,"n":6787,"o":349.52,"t":"2024-11-06T05:00:00Z","v":133458,"vw":340.901083},{"c":346.29,"h":348.7,"l":331.89,"n":4618,"o":344.24,"t":"2024-11-07T05:00:00Z","v":89578,"vw":342.324617},{"c":344.86,"h":353.97,"l":340.61,"n":3863,"o":348.56,"t":"2024-11-08T05:00:00Z","v":83800,"vw":348.104801},{"c":343.49,"h":348.24,"l":338.36,"n":4905,"o":347.83,"t":"2024-11-11T05:00:00Z","v":77552,"vw":344.13945},{"c":343.64,"h":354.22,"l":338.95,"n":5199,"o":343.65,"t":"2024-11-12T05:00:00Z","v":96924,"vw":344.851468},{"c":314.88,"h":349.77,"l":308.73,"n":5063,"o":346.04,"t":"2024-11-13T05:00:00Z","v":72179,"vw":321.502919},{"c":309.45,"h":317.07,"l":305.48,"n":4908,"o":317.07,"t":"2024-11-14T05:00:00Z","v":66069,"vw":310.024605},{"c":294.93,"h":312.52,"l":294.57,"n":4664,"o":312.52,"t":"2024-11-15T05:00:00Z","v":73524,"vw":299.834153},{"c":278.94,"h":294.73,"l":276.29,"n":4807,"o":294.24,"t":"2024-11-18T05:00:00Z","v":94918,"vw":281.263178},{"c":290.49,"h":293.93,"l":278.86,"n":3964,"o":278.86,"t":"2024-11-19T05:00:00Z","v":44057,"vw":289.702804},{"c":298.79,"h":301.57,"l":283.97,"n":4057,"o":288.73,"t":"2024-11-20T05:00:00Z","v":77065,"vw":297.751551},{"c":304.79,"h":306.36,"l":296.85,"n":3606,"o":303.38,"t":"2024-11-21T05:00:00Z","v":53167,"vw":301.974817},{"c":311.27,"h":315,"l":307,"n":4563,"o":308.44,"t":"2024-11-22T05:00:00Z","v":61028,"vw":310.580512},{"c":314.41,"h":322.01,"l":311.89,"n":4067,"o":314.16,"t":"2024-11-25T05:00:00Z","v":76401,"vw":315.752564},{"c":310.95,"h":313.06,"l":305.35,"n":3187,"o":313.06,"t":"2024-11-26T05:00:00Z","v":33945,"vw":309.11233},{"c":321.92,"h":322.54,"l":306.72,"n":4024,"o":310.71,"t":"2024-11-27T05:00:00Z","v":83150,"vw":315.113413},{"c":322.92,"h":326.9699,"l":317.2,"n":2284,"o":322.57,"t":"2024-11-29T05:00:00Z","v":47056,"vw":321.898249},{"c":307.44,"h":327.68,"l":300.26,"n":6320,"o":323.82,"t":"2024-12-02T05:00:00Z","v":89380,"vw":313.723215},{"c":299.43,"h":308.15,"l":298.02,"n":2760,"o":303.48,"t":"2024-12-03T05:00:00Z","v":45461,"vw":300.837569},{"c":294,"h":302.41,"l":290.53,"n":3044,"o":299.64,"t":"2024-12-04T05:00:00Z","v":42383,"vw":295.048054},{"c":290,"h":298.33,"l":288.7701,"n":2944,"o":292,"t":"2024-12-05T05:00:00Z","v":42411,"vw":290.563479},{"c":286.46,"h":294.63,"l":285.42,"n":3282,"o":292.31,"t":"2024-12-06T05:00:00Z","v":45911,"vw":288.638345},{"c":287.11,"h":291.14,"l":286.54,"n":3781,"o":288.42,"t":"2024-12-09T05:00:00Z","v":41717,"vw":287.664532},{"c":290.72,"h":293.72,"l":284.3,"n":3503,"o":285.57,"t":"2024-12-10T05:00:00Z","v":49306,"vw":289.594368},{"c":295.6,"h":297.4,"l":286.4,"n":3739,"o":292.11,"t":"2024-12-11T05:00:00Z","v":46368,"vw":294.400361},{"c":269.04,"h":292.07,"l":264.62,"n":5782,"o":292.07,"t":"2024-12-12T05:00:00Z","v":96766,"vw":275.003964},{"c":258.62,"h":270,"l":248.86,"n":7983,"o":270,"t":"2024-12-13T05:00:00Z","v":182944,"vw":256.752012},{"c":246.98,"h":258.97,"l":246.11,"n":7603,"o":253.38,"t":"2024-12-16T05:00:00Z","v":132865,"vw":252.74373},{"c":253.4,"h":255.25,"l":232.02,"n":7580,"o":242.85,"t":"2024-12-17T05:00:00Z","v":276849,"vw":247.545787},{"c":241.88,"h":263.88,"l":238.84,"n":7862,"o":253.4,"t":"2024-12-18T05:00:00Z","v":167048,"vw":251.300387},{"c":246.04,"h":248.32,"l":238.36,"n":6887,"o":243.19,"t":"2024-12-19T05:00:00Z","v":102122,"vw":244.305206},{"c":252.85,"h":255.24,"l":240.14,"n":7789,"o":242.99,"t":"2024-12-20T05:00:00Z","v":257693,"vw":250.022356},{"c":252.43,"h":255.4135,"l":244.16,"n":5328,"o":252.85,"t":"2024-12-23T05:00:00Z","v":88466,"vw":249.667564},{"c":252,"h":254.855,"l":248.42,"n":4614,"o":252.1,"t":"2024-12-24T05:00:00Z","v":116690,"vw":251.80505},{"c":254.62,"h":255.885,"l":247.38,"n":4842,"o":250.06,"t":"2024-12-26T05:00:00Z","v":71715,"vw":251.907141},{"c":247,"h":256.215,"l":243.05,"n":4824,"o":251.8,"t":"2024-12-27T05:00:00Z","v":80618,"vw":247.870075},{"c":238.73,"h":243.71,"l":237.5,"n":3942,"o":243.71,"t":"2024-12-30T05:00:00Z","v":73099,"vw":239.488472},{"c":244.51,"h":245.59,"l":236.975,"n":4914,"o":242.23,"t":"2024-12-31T05:00:00Z","v":155902,"vw":243.080433},{"c":246.23,"h":248.5,"l":239.9884,"n":4268,"o":246.72,"t":"2025-01-02T05:00:00Z","v":96263,"vw":245.346979},{"c":244.09,"h":249.245,"l":243.43,"n":3353,"o":247.25,"t":"2025-01-03T05:00:00Z","v":57657,"vw":245.291796},{"c":239.82,"h":249.66,"l":239.77,"n":4219,"o":244.46,"t":"2025-01-06T05:00:00Z","v":61139,"vw":242.744484},{"c":241.92,"h":241.92,"l":235.23,"n":4752,"o":238.56,"t":"2025-01-07T05:00:00Z","v":131926,"vw":239.201901},{"c":251.06,"h":253.08,"l":240.49,"n":5056,"o":242.23,"t":"2025-01-08T05:00:00Z","v":124989,"vw":248.809179},{"c":241.95,"h":246.95,"l":237.5,"n":4214,"o":244.4,"t":"2025-01-10T05:00:00Z","v":82248,"vw":241.624135},{"c":245.42,"h":248.26,"l":234.5908,"n":4502,"o":238.95,"t":"2025-01-13T05:00:00Z","v":84395,"vw":244.70577},{"c":247.07,"h":260.745,"l":244.335,"n":3848,"o":248.93,"t":"2025-01-14T05:00:00Z","v":74957,"vw":248.324165},{"c":254.79,"h":259.365,"l":248.29,"n":6909,"o":253.1,"t":"2025-01-15T05:00:00Z","v":203582,"vw":253.725311},{"c":262.19,"h":263.01,"l":251.14,"n":5527,"o":253.14,"t":"2025-01-16T05:00:00Z","v":96092,"vw":258.985144},{"c":265.04,"h":269,"l":260.47,"n":6407,"o":265.39,"t":"2025-01-17T05:00:00Z","v":144857,"vw":264.091026},{"c":274.3,"h":276.2999,"l":266.91,"n":5403,"o":266.93,"t":"2025-01-21T05:00:00Z","v":108545,"vw":273.258979},{"c":271.93,"h":280,"l":268.65,"n":6447,"o":273.25,"t":"2025-01-22T05:00:00Z","v":120104,"vw":273.747145},{"c":262.51,"h":274.05,"l":258.76,"n":5993,"o":271.34,"t":"2025-01-23T05:00:00Z","v":140889,"vw":264.668166},{"c":268.58,"h":269.31,"l":260.14,"n":6367,"o":260.7,"t":"2025-01-24T05:00:00Z","v":128319,"vw":265.565632},{"c":282.42,"h":283.6,"l":265.59,"n":5491,"o":265.59,"t":"2025-01-27T05:00:00Z","v":95571,"vw":277.488348},{"c":268.46,"h":282.71,"l":263.7,"n":5563,"o":282.71,"t":"2025-01-28T05:00:00Z","v":94775,"vw":268.848081},{"c":274.43,"h":285.66,"l":263.675,"n":5699,"o":265.64,"t":"2025-01-29T05:00:00Z","v":98575,"vw":277.760723},{"c":275.97,"h":279.9572,"l":270.975,"n":4816,"o":276.07,"t":"2025-01-30T05:00:00Z","v":85655,"vw":276.124145},{"c":274.66,"h":276.85,"l":272.04,"n":3449,"o":276.2,"t":"2025-01-31T05:00:00Z","v":47048,"vw":274.3495},{"c":270.83,"h":274.245,"l":269.66,"n":4766,"o":270.37,"t":"2025-02-03T05:00:00Z","v":70887,"vw":271.366921},{"c":279.74,"h":282.735,"l":269.615,"n":4779,"o":270.59,"t":"2025-02-04T05:00:00Z","v":66678,"vw":277.519286},{"c":285.04,"h":289.57,"l":281.64,"n":6005,"o":282.39,"t":"2025-02-05T05:00:00Z","v":106843,"vw":286.088676},{"c":279.94,"h":285.235,"l":275,"n":4763,"o":284.16,"t":"2025-02-06T05:00:00Z","v":87767,"vw":279.801014},{"c":261.33,"h":277.81,"l":256.67,"n":7298,"o":277.81,"t":"2025-02-07T05:00:00Z","v":130817,"vw":262.793496},{"c":261.96,"h":267.18,"l":256.99,"n":4355,"o":262.51,"t":"2025-02-10T05:00:00Z","v":77008,"vw":262.706612},{"c":261.97,"h":263.305,"l":253.66,"n":3824,"o":257.57,"t":"2025-02-11T05:00:00Z","v":68498,"vw":260.062707},{"c":250.45,"h":256.21,"l":249.4,"n":3871,"o":254.66,"t":"2025-02-12T05:00:00Z","v":64675,"vw":251.181573},{"c":254.04,"h":255.74,"l":245.88,"n":4515,"o":252.82,"t":"2025-02-13T05:00:00Z","v":82574,"vw":251.513297},{"c":257.52,"h":258.65,"l":250,"n":3950,"o":252.38,"t":"2025-02-14T05:00:00Z","v":68871,"vw":255.193965},{"c":257.08,"h":259.98,"l":252.08,"n":4726,"o":257.67,"t":"2025-02-18T05:00:00Z","v":95035,"vw":256.608767},{"c":260.35,"h":262.89,"l":251.2201,"n":5220,"o":252.1,"t":"2025-02-19T05:00:00Z","v":88819,"vw":259.83365},{"c":267,"h":267.26,"l":255.58,"n":4912,"o":259.42,"t":"2025-02-20T05:00:00Z","v":88074,"vw":265.620998},{"c":254.56,"h":275.81,"l":254.11,"n":3878,"o":271.38,"t":"2025-02-21T05:00:00Z","v":64793,"vw":259.344003},{"c":240.94,"h":255.23,"l":240.35,"n":7920,"o":254.23,"t":"2025-02-24T05:00:00Z","v":160549,"vw":245.524777},{"c":263.52,"h":275.51,"l":248.82,"n":8061,"o":255,"t":"2025-02-25T05:00:00Z","v":204496,"vw":261.093213},{"c":235.95,"h":265.05,"l":231,"n":7333,"o":262.3,"t":"2025-02-26T05:00:00Z","v":118394,"vw":246.215624},{"c":232.01,"h":236.0799,"l":219.515,"n":8792,"o":233.23,"t":"2025-02-27T05:00:00Z","v":202294,"vw":227.552024},{"c":227.59,"h":235,"l":224.03,"n":6171,"o":230.99,"t":"2025-02-28T05:00:00Z","v":124230,"vw":228.327824},{"c":215.24,"h":228.05,"l":214.62,"n":8681,"o":226.99,"t":"2025-03-03T05:00:00Z","v":171362,"vw":217.784488},{"c":212.88,"h":219.84,"l":206.8,"n":8883,"o":209.34,"t":"2025-03-04T05:00:00Z","v":251650,"vw":213.130075},{"c":215.37,"h":216.51,"l":210.26,"n":4977,"o":212.85,"t":"2025-03-05T05:00:00Z","v":95091,"vw":214.293811},{"c":216.49,"h":218.515,"l":209.85,"n":5269,"o":209.99,"t":"2025-03-06T05:00:00Z","v":126299,"vw":214.471985},{"c":220.64,"h":223.615,"l":213.3041,"n":6087,"o":215.67,"t":"2025-03-07T05:00:00Z","v":101483,"vw":219.020017},{"c":219.15,"h":223.67,"l":213.83,"n":6506,"o":218.5,"t":"2025-03-10T04:00:00Z","v":154603,"vw":218.599913},{"c":214.47,"h":221.49,"l":214.46,"n":5139,"o":221.07,"t":"2025-03-11T04:00:00Z","v":92326,"vw":217.356602},{"c":209.51,"h":215,"l":206.3631,"n":6367,"o":215,"t":"2025-03-12T04:00:00Z","v":115413,"vw":209.557128},{"c":209.62,"h":210.72,"l":202,"n":4823,"o":209.1,"t":"2025-03-13T04:00:00Z","v":123739,"vw":206.628998},{"c":210.695,"h":214.685,"l":207.02,"n":5685,"o":213.14,"t":"2025-03-14T04:00:00Z","v":118651,"vw":210.31824},{"c":216.3,"h":216.68,"l":208.79,"n":5520,"o":211,"t":"2025-03-17T04:00:00Z","v":107095,"vw":213.004487},{"c":206.98,"h":213.08,"l":200.15,"n":6409,"o":213.08,"t":"2025-03-18T04:00:00Z","v":143663,"vw":206.036416},{"c":214.69,"h":217.055,"l":205.165,"n":5206,"o":206.7,"t":"2025-03-19T04:00:00Z","v":118423,"vw":213.377632},{"c":212.62,"h":216.245,"l":212.25,"n":4718,"o":213.51,"t":"2025-03-20T04:00:00Z","v":75819,"vw":213.743794},{"c":198.85,"h":208.44,"l":198.1,"n":6584,"o":208.44,"t":"2025-03-21T04:00:00Z","v":175223,"vw":200.811461},{"c":210.5,"h":211.935,"l":201.82,"n":5658,"o":201.82,"t":"2025-03-24T04:00:00Z","v":129228,"vw":209.602176},{"c":209.66,"h":213.32,"l":208.45,"n":4459,"o":209.52,"t":"2025-03-25T04:00:00Z","v":77000,"vw":209.873121},{"c":203.53,"h":212.2,"l":203.01,"n":3462,"o":209.47,"t":"2025-03-26T04:00:00Z","v":44717,"vw":204.399745},{"c":203.23,"h":211.07,"l":202.77,"n":3589,"o":203.42,"t":"2025-03-27T04:00:00Z","v":51403,"vw":205.161248},{"c":199.32,"h":206.3,"l":199.27,"n":3851,"o":201.12,"t":"2025-03-28T04:00:00Z","v":91985,"vw":200.583149},{"c":201.71,"h":202.38,"l":193,"n":4279,"o":201.2,"t":"2025-03-31T04:00:00Z","v":100202,"vw":200.687834},{"c":203.93,"h":206.33,"l":198.9,"n":4176,"o":201.71,"t":"2025-04-01T04:00:00Z","v":71453,"vw":203.613768},{"c":210.79,"h":214.39,"l":198.465,"n":5289,"o":200.03,"t":"2025-04-02T04:00:00Z","v":91543,"vw":210.553489},{"c":193.62,"h":205.765,"l":192.1313,"n":7240,"o":199.86,"t":"2025-04-03T04:00:00Z","v":204861,"vw":197.685162},{"c":186.83,"h":198,"l":181.28,"n":7899,"o":185.93,"t":"2025-04-04T04:00:00Z","v":204367,"vw":189.121087},{"c":196.99,"h":202.435,"l":178.26,"n":7421,"o":186.23,"t":"2025-04-07T04:00:00Z","v":162737,"vw":194.947241},{"c":193.21,"h":210.39,"l":190.61,"n":7903,"o":202.66,"t":"2025-04-08T04:00:00Z","v":182886,"vw":196.281842},{"c":211.92,"h":223.96,"l":191.875,"n":7518,"o":192.66,"t":"2025-04-09T04:00:00Z","v":195052,"vw":209.143158},{"c":205.58,"h":212.335,"l":194.665,"n":5718,"o":206.1,"t":"2025-04-10T04:00:00Z","v":96927,"vw":204.784752},{"c":209.42,"h":209.45,"l":195.46,"n":5740,"o":205.58,"t":"2025-04-11T04:00:00Z","v":79261,"vw":206.608874},{"c":208.43,"h":212.65,"l":203.5,"n":5301,"o":212.65,"t":"2025-04-14T04:00:00Z","v":59265,"vw":207.770353},{"c":204.46,"h":209.6,"l":199.285,"n":6146,"o":208.11,"t":"2025-04-15T04:00:00Z","v":89039,"vw":202.809197},{"c":205.45,"h":206.43,"l":200.06,"n":5260,"o":204.27,"t":"2025-04-16T04:00:00Z","v":113868,"vw":203.143891},{"c":211.06,"h":212.26,"l":202.86,"n":4419,"o":205.45,"t":"2025-04-17T04:00:00Z","v":69414,"vw":209.106533},{"c":210.63,"h":211.25,"l":206.01,"n":4427,"o":209.91,"t":"2025-04-21T04:00:00Z","v":64529,"vw":209.235006},{"c":205.81,"h":218.35,"l":203.5,"n":5204,"o":214.44,"t":"2025-04-22T04:00:00Z","v":94903,"vw":210.061023},{"c":208.15,"h":227,"l":207.68,"n":5785,"o":212.41,"t":"2025-04-23T04:00:00Z","v":100996,"vw":212.327898},{"c":206.89,"h":210.015,"l":204.07,"n":6596,"o":207.35,"t":"2025-04-24T04:00:00Z","v":113545,"vw":206.678174},{"c":206.8,"h":207.385,"l":200.705,"n":5825,"o":204.9,"t":"2025-04-25T04:00:00Z","v":124881,"vw":204.338576},{"c":209.8,"h":213.775,"l":206.01,"n":7753,"o":208.39,"t":"2025-04-28T04:00:00Z","v":146256,"vw":209.937834},{"c":211.6,"h":215.41,"l":207.975,"n":4791,"o":209.3,"t":"2025-04-29T04:00:00Z","v":78824,"vw":212.452018},{"c":208.54,"h":211.55,"l":202.28,"n":6651,"o":207.27,"t":"2025-04-30T04:00:00Z","v":157518,"vw":208.215712},{"c":212.33,"h":214.61,"l":201.165,"n":5049,"o":207.35,"t":"2025-05-01T04:00:00Z","v":91881,"vw":210.548754},{"c":202.21,"h":213.84,"l":200.79,"n":5705,"o":213.84,"t":"2025-05-02T04:00:00Z","v":118579,"vw":205.774705},{"c":197.42,"h":212.25,"l":193.1293,"n":13863,"o":201.98,"t":"2025-05-05T04:00:00Z","v":441768,"vw":200.569316},{"c":219.49,"h":225.43,"l":207.14,"n":10010,"o":217.88,"t":"2025-05-06T04:00:00Z","v":214664,"vw":217.218369},{"c":219.67,"h":221.72,"l":211.925,"n":6349,"o":218.64,"t":"2025-05-07T04:00:00Z","v":113132,"vw":218.416108},{"c":233.91,"h":236.15,"l":218.64,"n":6403,"o":224.28,"t":"2025-05-08T04:00:00Z","v":129277,"vw":230.655798},{"c":236.48,"h":237.05,"l":231.85,"n":5478,"o":233.7,"t":"2025-05-09T04:00:00Z","v":94578,"vw":235.189588},{"c":244.22,"h":249.91,"l":239.93,"n":6161,"o":241.21,"t":"2025-05-12T04:00:00Z","v":95336,"vw":243.847724},{"c":247.79,"h":252.64,"l":241.415,"n":5730,"o":247.49,"t":"2025-05-13T04:00:00Z","v":118043,"vw":247.508375},{"c":242.87,"h":253.5,"l":240.07,"n":6911,"o":249.55,"t":"2025-05-14T04:00:00Z","v":145341,"vw":244.166152},{"c":243.67,"h":250.7955,"l":239.01,"n":5029,"o":244.59,"t":"2025-05-15T04:00:00Z","v":93585,"vw":244.366632},{"c":253.3,"h":254.08,"l":244.01,"n":5656,"o":244.01,"t":"2025-05-16T04:00:00Z","v":87924,"vw":251.121446},{"c":241.89,"h":243.9,"l":234.88,"n":9885,"o":243.37,"t":"2025-05-19T04:00:00Z","v":255593,"vw":239.907812},{"c":239.3,"h":244,"l":231.2901,"n":6418,"o":241.89,"t":"2025-05-20T04:00:00Z","v":118707,"vw":238.721078},{"c":229.2,"h":237.01,"l":227.39,"n":5154,"o":237.01,"t":"2025-05-21T04:00:00Z","v":82565,"vw":230.086387},{"c":233.68,"h":234.7413,"l":223.765,"n":6013,"o":225.96,"t":"2025-05-22T04:00:00Z","v":127704,"vw":231.565935},{"c":234.42,"h":236.27,"l":228.58,"n":4920,"o":229.46,"t":"2025-05-23T04:00:00Z","v":86534,"vw":234.053993},{"c":236.64,"h":242.4,"l":231.91,"n":11160,"o":237.2,"t":"2025-05-27T04:00:00Z","v":136012,"vw":236.450272},{"c":228.94,"h":239.14,"l":226,"n":5685,"o":235.9,"t":"2025-05-28T04:00:00Z","v":85091,"vw":229.026521},{"c":233.24,"h":235.3428,"l":227.46,"n":4274,"o":231.56,"t":"2025-05-29T04:00:00Z","v":79200,"vw":233.00522},{"c":234.2,"h":236.17,"l":224,"n":36913,"o":231.54,"t":"2025-05-30T04:00:00Z","v":759079,"vw":229.901146},{"c":232.2,"h":234.7233,"l":225.965,"n":28278,"o":232.98,"t":"2025-06-02T04:00:00Z","v":559367,"vw":228.279887},{"c":238.88,"h":240,"l":229.38,"n":16719,"o":232.98,"t":"2025-06-03T04:00:00Z","v":324730,"vw":236.221511},{"c":240.08,"h":243.9392,"l":233.41,"n":32090,"o":240.47,"t":"2025-06-04T04:00:00Z","v":596315,"vw":237.447281},{"c":243.98,"h":245.48,"l":236.83,"n":23897,"o":239.01,"t":"2025-06-05T04:00:00Z","v":518506,"vw":241.246431},{"c":237.46,"h":250.0099,"l":236.85,"n":15967,"o":247.29,"t":"2025-06-06T04:00:00Z","v":305385,"vw":242.601204},{"c":238.19,"h":244.73,"l":236.85,"n":26876,"o":238.22,"t":"2025-06-09T04:00:00Z","v":563697,"vw":241.382272},{"c":238.68,"h":244.21,"l":236.8547,"n":26544,"o":239.26,"t":"2025-06-10T04:00:00Z","v":650764,"vw":240.870352},{"c":234.4,"h":243.39,"l":233.72,"n":8942,"o":240.19,"t":"2025-06-11T04:00:00Z","v":143152,"vw":238.286234},{"c":237.27,"h":238.5304,"l":232.45,"n":13474,"o":233.88,"t":"2025-06-12T04:00:00Z","v":205906,"vw":235.169719},{"c":232.995,"h":236.45,"l":231.015,"n":11661,"o":233.05,"t":"2025-06-13T04:00:00Z","v":179186,"vw":233.108752},{"c":237.53,"h":238.11,"l":233.58,"n":6446,"o":233.58,"t":"2025-06-16T04:00:00Z","v":90803,"vw":236.913034},{"c":235.81,"h":238.6,"l":233.14,"n":8929,"o":237.03,"t":"2025-06-17T04:00:00Z","v":126464,"vw":236.19722},{"c":240.25,"h":241.72,"l":234.19,"n":7062,"o":235.93,"t":"2025-06-18T04:00:00Z","v":120792,"vw":239.260687},{"c":234.68,"h":242,"l":232.6001,"n":5994,"o":241.83,"t":"2025-06-20T04:00:00Z","v":111405,"vw":236.702486},{"c":233.14,"h":237.29,"l":232.5,"n":6587,"o":234,"t":"2025-06-23T04:00:00Z","v":121446,"vw":234.590252},{"c":241.63,"h":243.18,"l":233.965,"n":5571,"o":235.71,"t":"2025-06-24T04:00:00Z","v":95578,"vw":239.477764},{"c":246.63,"h":249,"l":239,"n":5490,"o":243.23,"t":"2025-06-25T04:00:00Z","v":95030,"vw":245.197988},{"c":247.14,"h":250.69,"l":240.635,"n":6914,"o":248.56,"t":"2025-06-26T04:00:00Z","v":113168,"vw":245.07151},{"c":244.67,"h":248.38,"l":240.43,"n":6439,"o":248.38,"t":"2025-06-27T04:00:00Z","v":163782,"vw":244.068262},{"c":244.16,"h":246.86,"l":239.43,"n":6704,"o":244.6,"t":"2025-06-30T04:00:00Z","v":108711,"vw":243.608624},{"c":252.36,"h":256.98,"l":241.69,"n":8724,"o":241.69,"t":"2025-07-01T04:00:00Z","v":137349,"vw":250.189683},{"c":245.87,"h":252.38,"l":244.4,"n":7961,"o":252.38,"t":"2025-07-02T04:00:00Z","v":123526,"vw":247.449254},{"c":249.61,"h":251.575,"l":244.56,"n":4237,"o":247.23,"t":"2025-07-03T04:00:00Z","v":63909,"vw":248.616515},{"c":241.07,"h":248.285,"l":240.5,"n":7378,"o":246.92,"t":"2025-07-07T04:00:00Z","v":111641,"vw":243.065852},{"c":243.12,"h":247.22,"l":239.92,"n":7894,"o":242.55,"t":"2025-07-08T04:00:00Z","v":126341,"vw":243.607118},{"c":247.56,"h":248.4,"l":241.5,"n":6812,"o":245.77,"t":"2025-07-09T04:00:00Z","v":104237,"vw":245.653973},{"c":252.55,"h":257.43,"l":247.4,"n":6043,"o":247.58,"t":"2025-07-10T04:00:00Z","v":81321,"vw":253.494569},{"c":242.52,"h":255.47,"l":242.07,"n":4447,"o":250.82,"t":"2025-07-11T04:00:00Z","v":63641,"vw":246.406274},{"c":245.6,"h":250.725,"l":240.8,"n":5276,"o":240.8,"t":"2025-07-14T04:00:00Z","v":95996,"vw":246.868545},{"c":231.2,"h":247.1,"l":228.365,"n":7317,"o":246.73,"t":"2025-07-15T04:00:00Z","v":126983,"vw":238.850522},{"c":228.68,"h":235.225,"l":227.65,"n":4818,"o":234.02,"t":"2025-07-16T04:00:00Z","v":100291,"vw":231.1803},{"c":232,"h":235.4312,"l":226.095,"n":4295,"o":226.86,"t":"2025-07-17T04:00:00Z","v":67780,"vw":230.952175},{"c":227.95,"h":236.19,"l":226.8401,"n":5061,"o":236.19,"t":"2025-07-18T04:00:00Z","v":65304,"vw":229.330405},{"c":226.83,"h":233.35,"l":226.73,"n":3838,"o":229.84,"t":"2025-07-21T04:00:00Z","v":63561,"vw":227.839511},{"c":231.11,"h":233.85,"l":228.16,"n":4809,"o":228.5,"t":"2025-07-22T04:00:00Z","v":83465,"vw":231.076907},{"c":243.32,"h":244.75,"l":234.36,"n":4598,"o":234.36,"t":"2025-07-23T04:00:00Z","v":106028,"vw":241.725106},{"c":236.09,"h":241.6299,"l":235.97,"n":4904,"o":241.2,"t":"2025-07-24T04:00:00Z","v":70563,"vw":238.218848},{"c":241.92,"h":242.46,"l":234.88,"n":3593,"o":237.73,"t":"2025-07-25T04:00:00Z","v":46964,"vw":240.156998},{"c":244.7,"h":246.78,"l":239.11,"n":6277,"o":242.37,"t":"2025-07-28T04:00:00Z","v":108115,"vw":243.518031},{"c":237.67,"h":247.47,"l":237.67,"n":5707,"o":244.89,"t":"2025-07-29T04:00:00Z","v":97146,"vw":241.766593},{"c":232.07,"h":242.375,"l":228.98,"n":4650,"o":238.82,"t":"2025-07-30T04:00:00Z","v":55020,"vw":233.388295},{"c":226.39,"h":229.48,"l":224.17,"n":4880,"o":229.16,"t":"2025-07-31T04:00:00Z","v":81291,"vw":226.699936},{"c":226.57,"h":228.51,"l":216.865,"n":7515,"o":224.34,"t":"2025-08-01T04:00:00Z","v":110703,"vw":225.787289},{"c":226.27,"h":230.9775,"l":224.87,"n":6295,"o":224.87,"t":"2025-08-04T04:00:00Z","v":105307,"vw":227.339967},{"c":240.75,"h":259.9,"l":231.08,"n":9758,"o":231.08,"t":"2025-08-05T04:00:00Z","v":249628,"vw":247.756315},{"c":213.6,"h":240.3,"l":212.77,"n":9951,"o":240.3,"t":"2025-08-06T04:00:00Z","v":198511,"vw":217.695494},{"c":206.22,"h":215.91,"l":196.825,"n":8338,"o":215.91,"t":"2025-08-07T04:00:00Z","v":166863,"vw":204.236338},{"c":205.56,"h":207.68,"l":199.76,"n":7796,"o":207.68,"t":"2025-08-08T04:00:00Z","v":142213,"vw":204.462919},{"c":213.56,"h":219.42,"l":201.31,"n":9676,"o":205.27,"t":"2025-08-11T04:00:00Z","v":203885,"vw":212.998407},{"c":219.8,"h":223.495,"l":214.23,"n":7865,"o":215.21,"t":"2025-08-12T04:00:00Z","v":126496,"vw":219.442737},{"c":226.61,"h":230.015,"l":220.26,"n":6312,"o":221.39,"t":"2025-08-13T04:00:00Z","v":119856,"vw":225.981038},{"c":224,"h":225.975,"l":222.675,"n":5311,"o":224.26,"t":"2025-08-14T04:00:00Z","v":75181,"vw":224.149551},{"c":219.54,"h":227.56,"l":218.5701,"n":5408,"o":226.1,"t":"2025-08-15T04:00:00Z","v":99660,"vw":221.395223},{"c":218.95,"h":224.73,"l":218.095,"n":6162,"o":221.47,"t":"2025-08-18T04:00:00Z","v":104866,"vw":220.993148},{"c":217.39,"h":220.39,"l":216.19,"n":6049,"o":217.64,"t":"2025-08-19T04:00:00Z","v":74845,"vw":217.889224},{"c":219.39,"h":221.39,"l":212.84,"n":6471,"o":218.61,"t":"2025-08-20T04:00:00Z","v":86978,"vw":217.872381},{"c":219.56,"h":224.355,"l":215.97,"n":5589,"o":219.58,"t":"2025-08-21T04:00:00Z","v":105285,"vw":221.055602},{"c":225.74,"h":230.64,"l":221.57,"n":6510,"o":221.57,"t":"2025-08-22T04:00:00Z","v":106821,"vw":226.526769},{"c":220.94,"h":224.06,"l":216.63,"n":5231,"o":224.06,"t":"2025-08-25T04:00:00Z","v":89468,"vw":220.735726},{"c":218.43,"h":222.8,"l":216.23,"n":5296,"o":222.5,"t":"2025-08-26T04:00:00Z","v":101705,"vw":219.510289},{"c":214.57,"h":220.2,"l":212.145,"n":4764,"o":217.92,"t":"2025-08-27T04:00:00Z","v":78595,"vw":214.712347},{"c":211.29,"h":219.03,"l":209.76,"n":4919,"o":217.42,"t":"2025-08-28T04:00:00Z","v":88868,"vw":213.384968},{"c":210.16,"h":215.81,"l":207.5,"n":4555,"o":212.05,"t":"2025-08-29T04:00:00Z","v":91054,"vw":211.832203},{"c":207.58,"h":211.7225,"l":203.9,"n":4403,"o":209.41,"t":"2025-09-02T04:00:00Z","v":82124,"vw":206.837705},{"c":203.62,"h":209.315,"l":203.04,"n":4984,"o":206.81,"t":"2025-09-03T04:00:00Z","v":86144,"vw":205.400973},{"c":208.85,"h":209.39,"l":198.65,"n":5123,"o":203.6,"t":"2025-09-04T04:00:00Z","v":141592,"vw":203.722686},{"c":207.29,"h":212.045,"l":205.36,"n":4168,"o":209.78,"t":"2025-09-05T04:00:00Z","v":77311,"vw":207.124554},{"c":205.79,"h":209.66,"l":204.41,"n":5539,"o":208.3,"t":"2025-09-08T04:00:00Z","v":131343,"vw":207.749919},{"c":204.06,"h":204.44,"l":198.325,"n":5332,"o":202.96,"t":"2025-09-09T04:00:00Z","v":106653,"vw":202.437905},{"c":201.205,"h":203.87,"l":197.8,"n":5804,"o":203.87,"t":"2025-09-10T04:00:00Z","v":112898,"vw":200.451033},{"c":201.37,"h":205.995,"l":200.75,"n":4805,"o":202.07,"t":"2025-09-11T04:00:00Z","v":115981,"vw":202.868084},{"c":199.32,"h":200.32,"l":194.93,"n":6236,"o":200.32,"t":"2025-09-12T04:00:00Z","v":149860,"vw":197.935779},{"c":204.03,"h":206.085,"l":197.83,"n":7351,"o":201.24,"t":"2025-09-15T04:00:00Z","v":129296,"vw":202.705756},{"c":203.13,"h":204.65,"l":200.01,"n":5324,"o":201.97,"t":"2025-09-16T04:00:00Z","v":99731,"vw":202.706798},{"c":204.96,"h":210.59,"l":203,"n":5974,"o":203.94,"t":"2025-09-17T04:00:00Z","v":116384,"vw":205.758918},{"c":201.6,"h":206.01,"l":201.32,"n":6730,"o":205.75,"t":"2025-09-18T04:00:00Z","v":140420,"vw":202.839776},{"c":192.77,"h":200.19,"l":189.995,"n":7745,"o":200.15,"t":"2025-09-19T04:00:00Z","v":285075,"vw":193.871378},{"c":195.59,"h":196.98,"l":191.22,"n":5834,"o":193.75,"t":"2025-09-22T04:00:00Z","v":125603,"vw":194.785217},{"c":199.23,"h":200.21,"l":196,"n":4876,"o":196.76,"t":"2025-09-23T04:00:00Z","v":73521,"vw":198.589658},{"c":193.37,"h":203.5,"l":192.8,"n":5198,"o":200.2,"t":"2025-09-24T04:00:00Z","v":95555,"vw":196.612984},{"c":190.04,"h":193.3,"l":187.01,"n":4883,"o":192.42,"t":"2025-09-25T04:00:00Z","v":100474,"vw":190.358556},{"c":193.54,"h":194,"l":189.855,"n":5634,"o":191.72,"t":"2025-09-26T04:00:00Z","v":119455,"vw":191.799673},{"c":199.4,"h":201.29,"l":190.97,"n":5390,"o":192.57,"t":"2025-09-29T04:00:00Z","v":114393,"vw":197.85539},{"c":199.6,"h":199.85,"l":195.1,"n":4893,"o":199.21,"t":"2025-09-30T04:00:00Z","v":108205,"vw":198.663517},{"c":199.56,"h":202,"l":197.365,"n":6373,"o":199.56,"t":"2025-10-01T04:00:00Z","v":146755,"vw":199.658669},{"c":195.46,"h":199.57,"l":193.62,"n":5735,"o":198.93,"t":"2025-10-02T04:00:00Z","v":121474,"vw":196.175648},{"c":195.22,"h":199.83,"l":194.31,"n":5441,"o":194.73,"t":"2025-10-03T04:00:00Z","v":115761,"vw":196.624745},{"c":201.93,"h":202.595,"l":192.21,"n":5363,"o":195.22,"t":"2025-10-06T04:00:00Z","v":129866,"vw":199.557023},{"c":196.98,"h":202.63,"l":196.94,"n":5565,"o":201.79,"t":"2025-10-07T04:00:00Z","v":115318,"vw":198.472151},{"c":196.41,"h":197.89,"l":192.31,"n":6127,"o":197.17,"t":"2025-10-08T04:00:00Z","v":95452,"vw":195.788533},{"c":192.53,"h":196.13,"l":192.28,"n":4298,"o":194.86,"t":"2025-10-09T04:00:00Z","v":67383,"vw":193.619083},{"c":191.32,"h":194.68,"l":187.01,"n":4501,"o":192.39,"t":"2025-10-10T04:00:00Z","v":88922,"vw":190.366668},{"c":195.46,"h":196.7287,"l":191.15,"n":4354,"o":191.21,"t":"2025-10-13T04:00:00Z","v":82863,"vw":194.758082},{"c":199.34,"h":199.94,"l":193.3,"n":5048,"o":193.36,"t":"2025-10-14T04:00:00Z","v":90756,"vw":197.31272},{"c":195.42,"h":202.07,"l":195.34,"n":5634,"o":200.78,"t":"2025-10-15T04:00:00Z","v":87837,"vw":197.899449},{"c":193.01,"h":201.7399,"l":192.3601,"n":5830,"o":197.6,"t":"2025-10-16T04:00:00Z","v":145058,"vw":195.766403},{"c":195.57,"h":195.84,"l":190.65,"n":6050,"o":190.65,"t":"2025-10-17T04:00:00Z","v":107271,"vw":194.135577},{"c":197.26,"h":198.875,"l":194.22,"n":3577,"o":197.93,"t":"2025-10-20T04:00:00Z","v":68279,"vw":196.08141},{"c":201.23,"h":201.405,"l":195.6,"n":3660,"o":197.69,"t":"2025-10-21T04:00:00Z","v":63380,"vw":199.250453},{"c":206.65,"h":209.675,"l":197.615,"n":6964,"o":201.68,"t":"2025-10-22T04:00:00Z","v":155454,"vw":205.538502},{"c":200.2,"h":208.325,"l":199.405,"n":4807,"o":205.58,"t":"2025-10-23T04:00:00Z","v":76272,"vw":201.356074},{"c":200.99,"h":208,"l":199.8412,"n":3807,"o":203.21,"t":"2025-10-24T04:00:00Z","v":73259,"vw":201.556895},{"c":200.01,"h":201.7,"l":198.41,"n":2977,"o":201.09,"t":"2025-10-27T04:00:00Z","v":49010,"vw":200.289943},{"c":197.89,"h":203.33,"l":197,"n":4444,"o":201.08,"t":"2025-10-28T04:00:00Z","v":68554,"vw":199.586452},{"c":189.37,"h":198.125,"l":186.58,"n":7181,"o":196.54,"t":"2025-10-29T04:00:00Z","v":129313,"vw":191.268263},{"c":185.28,"h":193.325,"l":184.78,"n":5769,"o":188.5,"t":"2025-10-30T04:00:00Z","v":110221,"vw":188.609928},{"c":192.64,"h":192.87,"l":182.865,"n":6512,"o":185.75,"t":"2025-10-31T04:00:00Z","v":155911,"vw":189.210823},{"c":199.05,"h":199.58,"l":190.71,"n":9932,"o":190.71,"t":"2025-11-03T05:00:00Z","v":198082,"vw":197.166021},{"c":223.04,"h":263.9998,"l":207.05,"n":15217,"o":208.26,"t":"2025-11-04T05:00:00Z","v":485487,"vw":236.642932},{"c":234.49,"h":236.66,"l":221.5,"n":11851,"o":222.82,"t":"2025-11-05T05:00:00Z","v":267834,"vw":230.169247},{"c":222.77,"h":232.34,"l":216.91,"n":7398,"o":232.34,"t":"2025-11-06T05:00:00Z","v":126446,"vw":223.966021},{"c":226.11,"h":228.515,"l":219.31,"n":7019,"o":224.18,"t":"2025-11-07T05:00:00Z","v":101543,"vw":225.822757},{"c":234.53,"h":235.32,"l":224.055,"n":8848,"o":227,"t":"2025-11-10T05:00:00Z","v":150480,"vw":231.520673},{"c":245.605,"h":246.2,"l":233.07,"n":11762,"o":233.07,"t":"2025-11-11T05:00:00Z","v":227615,"vw":241.525795},{"c":237.29,"h":247.7199,"l":236.05,"n":8646,"o":245.61,"t":"2025-11-12T05:00:00Z","v":165600,"vw":240.92493},{"c":234.3,"h":243.885,"l":230.87,"n":8160,"o":233.91,"t":"2025-11-13T05:00:00Z","v":131739,"vw":236.255657},{"c":231.58,"h":237.03,"l":227.31,"n":5420,"o":230.47,"t":"2025-11-14T05:00:00Z","v":101577,"vw":232.19438},{"c":222.82,"h":233.936,"l":220.065,"n":6010,"o":228.88,"t":"2025-11-17T05:00:00Z","v":108532,"vw":222.731121},{"c":218.58,"h":223.26,"l":214.86,"n":6065,"o":220.1,"t":"2025-11-18T05:00:00Z","v":101067,"vw":218.810669},{"c":219.565,"h":222.25,"l":216.8,"n":6439,"o":217.88,"t":"2025-11-19T05:00:00Z","v":93446,"vw":219.714371},{"c":209.85,"h":220.13,"l":208.72,"n":6076,"o":220.13,"t":"2025-11-20T05:00:00Z","v":100233,"vw":212.610955},{"c":219.98,"h":221.375,"l":209.29,"n":8477,"o":210.04,"t":"2025-11-21T05:00:00Z","v":144737,"vw":217.607289},{"c":221.97,"h":222.25,"l":214.26,"n":7293,"o":218.02,"t":"2025-11-24T05:00:00Z","v":142697,"vw":219.791175},{"c":229.74,"h":233.3089,"l":218.7575,"n":7025,"o":224.33,"t":"2025-11-25T05:00:00Z","v":119187,"vw":226.764301},{"c":224.67,"h":230.24,"l":222.265,"n":7751,"o":229.58,"t":"2025-11-26T05:00:00Z","v":156733,"vw":225.462901},{"c":226.69,"h":227.815,"l":223.4,"n":2678,"o":227.57,"t":"2025-11-28T05:00:00Z","v":36311,"vw":226.332449},{"c":221.55,"h":228.5,"l":220.67,"n":6042,"o":224.4,"t":"2025-12-01T05:00:00Z","v":109228,"vw":223.138503},{"c":219.08,"h":228.45,"l":216.02,"n":6431,"o":219.72,"t":"2025-12-02T05:00:00Z","v":154463,"vw":221.216232},{"c":219.66,"h":223.83,"l":217.68,"n":6106,"o":217.82,"t":"2025-12-03T05:00:00Z","v":110632,"vw":220.282841},{"c":216.23,"h":221.1,"l":205.01,"n":6652,"o":221.02,"t":"2025-12-04T05:00:00Z","v":148010,"vw":214.601778},{"c":217.14,"h":219.95,"l":213.18,"n":7251,"o":216.46,"t":"2025-12-05T05:00:00Z","v":134304,"vw":216.582985},{"c":215.79,"h":222.528,"l":215.35,"n":5827,"o":219.84,"t":"2025-12-08T05:00:00Z","v":110453,"vw":217.61817},{"c":210.07,"h":218.33,"l":209.28,"n":5842,"o":215,"t":"2025-12-09T05:00:00Z","v":153383,"vw":212.446419},{"c":213.79,"h":214,"l":204.61,"n":8827,"o":210.99,"t":"2025-12-10T05:00:00Z","v":247471,"vw":211.905053},{"c":214.87,"h":219.47,"l":211.81,"n":8509,"o":215.57,"t":"2025-12-11T05:00:00Z","v":154783,"vw":216.297642},{"c":219.44,"h":220.21,"l":213.295,"n":7905,"o":216.74,"t":"2025-12-12T05:00:00Z","v":155730,"vw":218.077106},{"c":217.82,"h":222.035,"l":215.755,"n":5717,"o":219.85,"t":"2025-12-15T05:00:00Z","v":100977,"vw":217.919608},{"c":217.74,"h":221.3,"l":213.72,"n":6700,"o":215.7,"t":"2025-12-16T05:00:00Z","v":138663,"vw":217.090363},{"c":224.19,"h":224.55,"l":216.16,"n":8022,"o":216.16,"t":"2025-12-17T05:00:00Z","v":173636,"vw":221.679709},{"c":224.86,"h":228.3,"l":217.59,"n":9238,"o":225,"t":"2025-12-18T05:00:00Z","v":168549,"vw":225.180301},{"c":229.4,"h":232.09,"l":221.55,"n":7872,"o":223.42,"t":"2025-12-19T05:00:00Z","v":231924,"vw":228.206593},{"c":229.67,"h":235.21,"l":228.74,"n":4189,"o":229.5,"t":"2025-12-22T05:00:00Z","v":74977,"vw":230.881714},{"c":232.67,"h":235.3,"l":228.19,"n":12632,"o":230.57,"t":"2025-12-23T05:00:00Z","v":207379,"vw":232.6086},{"c":235.54,"h":237.43,"l":233.1,"n":3345,"o":234.11,"t":"2025-12-24T05:00:00Z","v":75132,"vw":235.612192},{"c":237.22,"h":238.85,"l":233.8,"n":8201,"o":233.8,"t":"2025-12-26T05:00:00Z","v":175441,"vw":236.673404},{"c":235.92,"h":245.23,"l":233.83,"n":7416,"o":238.22,"t":"2025-12-29T05:00:00Z","v":188883,"vw":235.700237},{"c":235.14,"h":238.99,"l":233.57,"n":7921,"o":234.44,"t":"2025-12-30T05:00:00Z","v":133934,"vw":235.01111},{"c":222.03,"h":234.79,"l":221.64,"n":6049,"o":234.79,"t":"2025-12-31T05:00:00Z","v":213494,"vw":227.057984},{"c":223.4,"h":226.41,"l":220,"n":5153,"o":225.37,"t":"2026-01-02T05:00:00Z","v":140306,"vw":223.010639},{"c":237.31,"h":240,"l":222,"n":6122,"o":224.18,"t":"2026-01-05T05:00:00Z","v":163131,"vw":235.537707},{"c":245.88,"h":248.17,"l":234.64,"n":7251,"o":235.46,"t":"2026-01-06T05:00:00Z","v":180090,"vw":241.373124},{"c":249.49,"h":250,"l":243.705,"n":7603,"o":247.83,"t":"2026-01-07T05:00:00Z","v":175131,"vw":246.960496},{"c":255.42,"h":261.405,"l":246.73,"n":6107,"o":246.73,"t":"2026-01-08T05:00:00Z","v":173642,"vw":255.282303},{"c":257.51,"h":259.6675,"l":250.32,"n":5602,"o":255.42,"t":"2026-01-09T05:00:00Z","v":113283,"vw":255.566253},{"c":258.89,"h":258.92,"l":244.495,"n":8000,"o":257.59,"t":"2026-01-12T05:00:00Z","v":203748,"vw":252.086898},{"c":252.47,"h":263.195,"l":249.31,"n":5933,"o":261.03,"t":"2026-01-13T05:00:00Z","v":124438,"vw":253.901247},{"c":260.51,"h":260.74,"l":249,"n":6689,"o":253.48,"t":"2026-01-14T05:00:00Z","v":173307,"vw":254.620077},{"c":257.36,"h":261.555,"l":253.01,"n":5711,"o":259.19,"t":"2026-01-15T05:00:00Z","v":161648,"vw":257.20855},{"c":260.52,"h":264.62,"l":250.055,"n":7343,"o":257.16,"t":"2026-01-16T05:00:00Z","v":121506,"vw":259.724301},{"c":262.26,"h":266.61,"l":255.34,"n":5785,"o":255.34,"t":"2026-01-20T05:00:00Z","v":103361,"vw":262.845215},{"c":265.17,"h":268.58,"l":258.25,"n":6793,"o":265.05,"t":"2026-01-21T05:00:00Z","v":146991,"vw":262.596541},{"c":266.65,"h":272.6,"l":262.77,"n":6490,"o":268.1,"t":"2026-01-22T05:00:00Z","v":209439,"vw":268.97063},{"c":258.68,"h":267,"l":256.1,"n":5770,"o":265.49,"t":"2026-01-23T05:00:00Z","v":170529,"vw":260.368187},{"c":253.87,"h":260.58,"l":250.6,"n":5311,"o":259.59,"t":"2026-01-26T05:00:00Z","v":111987,"vw":253.89322},{"c":251.58,"h":254.855,"l":245.24,"n":6511,"o":253.33,"t":"2026-01-27T05:00:00Z","v":144133,"vw":250.447741},{"c":243.9,"h":253.23,"l":240.615,"n":6826,"o":253.23,"t":"2026-01-28T05:00:00Z","v":164175,"vw":245.25433},{"c":246.78,"h":247.7299,"l":240.71,"n":7613,"o":243.72,"t":"2026-01-29T05:00:00Z","v":179424,"vw":244.903376},{"c":251.14,"h":252.63,"l":243.7,"n":7122,"o":243.7,"t":"2026-01-30T05:00:00Z","v":197973,"vw":249.637},{"c":255.87,"h":261.37,"l":250,"n":6439,"o":251.13,"t":"2026-02-02T05:00:00Z","v":129142,"vw":256.017941},{"c":251.45,"h":263,"l":250.64,"n":6305,"o":254.32,"t":"2026-02-03T05:00:00Z","v":190220,"vw":256.521564},{"c":255.29,"h":256.885,"l":240.91,"n":7829,"o":252.4,"t":"2026-02-04T05:00:00Z","v":197259,"vw":252.157667},{"c":256.21,"h":261.805,"l":254.06,"n":7163,"o":255.68,"t":"2026-02-05T05:00:00Z","v":131205,"vw":257.069987},{"c":267.34,"h":268.9,"l":257.955,"n":8608,"o":258.43,"t":"2026-02-06T05:00:00Z","v":269347,"vw":265.269884},{"c":265.41,"h":269.3,"l":256.17,"n":6080,"o":269.3,"t":"2026-02-09T05:00:00Z","v":156796,"vw":262.818074},{"c":267.56,"h":274.93,"l":263.41,"n":6209,"o":267.73,"t":"2026-02-10T05:00:00Z","v":138826,"vw":268.528859},{"c":263.44,"h":270.64,"l":251.625,"n":6401,"o":270.64,"t":"2026-02-11T05:00:00Z","v":156334,"vw":262.218765},{"c":247.32,"h":268.91,"l":246.89,"n":5265,"o":265.68,"t":"2026-02-12T05:00:00Z","v":143715,"vw":253.425737},{"c":245.81,"h":253.02,"l":242.14,"n":7212,"o":250.31,"t":"2026-02-13T05:00:00Z","v":167573,"vw":247.120984},{"c":246.13,"h":252.17,"l":244.43,"n":6863,"o":247.62,"t":"2026-02-17T05:00:00Z","v":136563,"vw":247.768752},{"c":245.83,"h":251.47,"l":244.68,"n":10609,"o":246.78,"t":"2026-02-18T05:00:00Z","v":232307,"vw":247.606211},{"c":222.83,"h":242.62,"l":214.61,"n":13030,"o":242.62,"t":"2026-02-19T05:00:00Z","v":412583,"vw":227.337865},{"c":233.49,"h":238.22,"l":216.7,"n":7462,"o":221.25,"t":"2026-02-20T05:00:00Z","v":157040,"vw":229.307889},{"c":241.79,"h":244.73,"l":232.11,"n":5570,"o":233.53,"t":"2026-02-23T05:00:00Z","v":133829,"vw":238.447563},{"c":240.57,"h":249.2,"l":238.36,"n":7675,"o":243.89,"t":"2026-02-24T05:00:00Z","v":205909,"vw":241.501117},{"c":240.16,"h":253.03,"l":222.53,"n":16220,"o":247.62,"t":"2026-02-25T05:00:00Z","v":817441,"vw":237.407417},{"c":215.67,"h":243.4,"l":213.905,"n":9443,"o":240.16,"t":"2026-02-26T05:00:00Z","v":311546,"vw":222.470683},{"c":210.58,"h":217.65,"l":207.475,"n":6894,"o":212.56,"t":"2026-02-27T05:00:00Z","v":166854,"vw":211.955447},{"c":204.3,"h":210.015,"l":202.4,"n":6492,"o":202.47,"t":"2026-03-02T05:00:00Z","v":212144,"vw":206.514534},{"c":202.91,"h":205,"l":197,"n":8847,"o":198.44,"t":"2026-03-03T05:00:00Z","v":263043,"vw":201.378273},{"c":203.99,"h":206.79,"l":196.25,"n":6691,"o":203.28,"t":"2026-03-04T05:00:00Z","v":171216,"vw":201.851921},{"c":202.33,"h":207.15,"l":196.2345,"n":7883,"o":203.06,"t":"2026-03-05T05:00:00Z","v":176238,"vw":202.081359},{"c":208.92,"h":209.925,"l":196,"n":8432,"o":198.23,"t":"2026-03-06T05:00:00Z","v":218874,"vw":205.382033},{"c":215,"h":218.415,"l":208.13,"n":8315,"o":208.36,"t":"2026-03-09T04:00:00Z","v":173120,"vw":213.647983},{"c":214.86,"h":216.26,"l":207.86,"n":8017,"o":213.99,"t":"2026-03-10T04:00:00Z","v":213865,"vw":213.171086},{"c":209.59,"h":216.98,"l":208.635,"n":6695,"o":212.94,"t":"2026-03-11T04:00:00Z","v":217078,"vw":212.470537},{"c":204.31,"h":208.775,"l":201.85,"n":5910,"o":205.61,"t":"2026-03-12T04:00:00Z","v":149626,"vw":205.688929},{"c":203.87,"h":206.22,"l":198.875,"n":8001,"o":206.22,"t":"2026-03-13T04:00:00Z","v":287327,"vw":202.750838},{"c":203.02,"h":206.025,"l":199.92,"n":9385,"o":204.07,"t":"2026-03-16T04:00:00Z","v":251203,"vw":202.997817},{"c":205.65,"h":211.08,"l":203.65,"n":5918,"o":205.93,"t":"2026-03-17T04:00:00Z","v":172079,"vw":205.995408},{"c":198.4,"h":205.2,"l":197.92,"n":6097,"o":205.2,"t":"2026-03-18T04:00:00Z","v":149487,"vw":200.871904},{"c":196.98,"h":198.99,"l":193.1,"n":8133,"o":197.86,"t":"2026-03-19T04:00:00Z","v":153224,"vw":196.598308},{"c":191.05,"h":198.44,"l":188.98,"n":5167,"o":196.56,"t":"2026-03-20T04:00:00Z","v":174373,"vw":191.993825},{"c":188.76,"h":196.96,"l":187.81,"n":6272,"o":196.96,"t":"2026-03-23T04:00:00Z","v":175860,"vw":190.996643},{"c":189.57,"h":195.075,"l":186.55,"n":7736,"o":186.55,"t":"2026-03-24T04:00:00Z","v":205329,"vw":191.038283},{"c":190.07,"h":196.98,"l":188.035,"n":6454,"o":193.06,"t":"2026-03-25T04:00:00Z","v":208716,"vw":192.962248},{"c":187.98,"h":192.09,"l":187.17,"n":6929,"o":189.83,"t":"2026-03-26T04:00:00Z","v":150554,"vw":189.894456},{"c":189.45,"h":194.44,"l":184.4,"n":5277,"o":186.93,"t":"2026-03-27T04:00:00Z","v":143037,"vw":188.836827},{"c":186.76,"h":195.36,"l":185.5,"n":7581,"o":191.84,"t":"2026-03-30T04:00:00Z","v":208523,"vw":191.010265},{"c":193.6,"h":195.6,"l":188.81,"n":6908,"o":188.92,"t":"2026-03-31T04:00:00Z","v":265454,"vw":191.586795},{"c":193.99,"h":199.07,"l":191.25,"n":6723,"o":192.56,"t":"2026-04-01T04:00:00Z","v":180422,"vw":195.035011},{"c":192.02,"h":194.165,"l":185.75,"n":7198,"o":191.08,"t":"2026-04-02T04:00:00Z","v":207644,"vw":190.380059},{"c":192,"h":194.1599,"l":188.22,"n":5473,"o":190.05,"t":"2026-04-06T04:00:00Z","v":214291,"vw":191.633193},{"c":188.7,"h":194.66,"l":187.19,"n":5549,"o":192.18,"t":"2026-04-07T04:00:00Z","v":176712,"vw":190.512578},{"c":200.49,"h":201.93,"l":196.28,"n":7524,"o":196.28,"t":"2026-04-08T04:00:00Z","v":238733,"vw":199.312112},{"c":203.6,"h":207.11,"l":195.3,"n":5369,"o":197.79,"t":"2026-04-09T04:00:00Z","v":167849,"vw":201.700459},{"c":201.25,"h":206.5,"l":201,"n":5219,"o":204.69,"t":"2026-04-10T04:00:00Z","v":172122,"vw":203.318057},{"c":203.39,"h":204.56,"l":196.73,"n":5795,"o":198.68,"t":"2026-04-13T04:00:00Z","v":177573,"vw":201.109923},{"c":196.03,"h":207.6,"l":192,"n":5791,"o":202.91,"t":"2026-04-14T04:00:00Z","v":183848,"vw":198.324207},{"c":196.22,"h":198.35,"l":192.74,"n":6405,"o":196.03,"t":"2026-04-15T04:00:00Z","v":149760,"vw":195.148144},{"c":194.04,"h":199,"l":193.3722,"n":5780,"o":194.08,"t":"2026-04-16T04:00:00Z","v":194800,"vw":195.389183},{"c":202.38,"h":203.93,"l":193.0675,"n":6540,"o":197.5,"t":"2026-04-17T04:00:00Z","v":229296,"vw":199.253509},{"c":201.08,"h":204.425,"l":195.945,"n":5467,"o":199.7,"t":"2026-04-20T04:00:00Z","v":149994,"vw":200.088647},{"c":198.68,"h":205.125,"l":195.775,"n":6982,"o":200.89,"t":"2026-04-21T04:00:00Z","v":185278,"vw":200.387871},{"c":203.74,"h":204.67,"l":199.71,"n":6391,"o":200.84,"t":"2026-04-22T04:00:00Z","v":173421,"vw":202.58161},{"c":198.1,"h":204.75,"l":196,"n":6492,"o":203.74,"t":"2026-04-23T04:00:00Z","v":197288,"vw":200.394582},{"c":200.06,"h":202.5299,"l":193.5,"n":6032,"o":200.23,"t":"2026-04-24T04:00:00Z","v":243087,"vw":197.391235},{"c":197.3,"h":204.75,"l":196.23,"n":7530,"o":199.46,"t":"2026-04-27T04:00:00Z","v":356948,"vw":199.729127},{"c":195.25,"h":201.99,"l":193.7434,"n":7256,"o":197.3,"t":"2026-04-28T04:00:00Z","v":164015,"vw":197.169872},{"c":185.45,"h":196.3325,"l":183.66,"n":8254,"o":193.14,"t":"2026-04-29T04:00:00Z","v":233408,"vw":188.215996},{"c":191.63,"h":193.77,"l":184.62,"n":7964,"o":186.19,"t":"2026-04-30T04:00:00Z","v":229411,"vw":189.984269},{"c":194.07,"h":200.285,"l":190.44,"n":7528,"o":192.5,"t":"2026-05-01T04:00:00Z","v":195469,"vw":195.601529},{"c":192.55,"h":198.2366,"l":184.04,"n":8390,"o":191.29,"t":"2026-05-04T04:00:00Z","v":262788,"vw":190.229115},{"c":212.43,"h":216.01,"l":173.86,"n":15358,"o":182.5,"t":"2026-05-05T04:00:00Z","v":496476,"vw":201.641433},{"c":218.2,"h":234.56,"l":214.895,"n":11293,"o":216.47,"t":"2026-05-06T04:00:00Z","v":467610,"vw":220.176382},{"c":221.35,"h":228.29,"l":205.22,"n":7919,"o":217.84,"t":"2026-05-07T04:00:00Z","v":285315,"vw":223.295923},{"c":230.55,"h":231.05,"l":216.95,"n":7908,"o":222.52,"t":"2026-05-08T04:00:00Z","v":216998,"vw":226.521284},{"c":221.97,"h":233.45,"l":215.45,"n":8218,"o":230.38,"t":"2026-05-11T04:00:00Z","v":227911,"vw":226.882068},{"c":220.59,"h":227.305,"l":215.56,"n":8844,"o":219.88,"t":"2026-05-12T04:00:00Z","v":258426,"vw":220.993299},{"c":219.23,"h":222.06,"l":214,"n":7112,"o":217.73,"t":"2026-05-13T04:00:00Z","v":196987,"vw":219.260597},{"c":220.94,"h":222.69,"l":216.45,"n":5422,"o":218.82,"t":"2026-05-14T04:00:00Z","v":119449,"vw":219.729348},{"c":213.95,"h":224.9,"l":211.89,"n":8197,"o":220.44,"t":"2026-05-15T04:00:00Z","v":263641,"vw":217.959354},{"c":217.22,"h":219.54,"l":210.04,"n":7243,"o":212.62,"t":"2026-05-18T04:00:00Z","v":176603,"vw":216.396013},{"c":217.21,"h":222.6399,"l":212.7,"n":6804,"o":216.73,"t":"2026-05-19T04:00:00Z","v":165122,"vw":217.731919},{"c":224.73,"h":224.89,"l":212.72,"n":7467,"o":217.01,"t":"2026-05-20T04:00:00Z","v":178854,"vw":220.072789},{"c":226.1,"h":228.09,"l":216.26,"n":9581,"o":221.63,"t":"2026-05-21T04:00:00Z","v":221342,"vw":224.527183},{"c":228.97,"h":230.65,"l":221.575,"n":6908,"o":226,"t":"2026-05-22T04:00:00Z","v":161477,"vw":226.326999},{"c":229.06,"h":230.25,"l":218.4,"n":8995,"o":230.13,"t":"2026-05-26T04:00:00Z","v":220134,"vw":225.68877},{"c":226.37,"h":233.825,"l":220.69,"n":6839,"o":229.35,"t":"2026-05-27T04:00:00Z","v":190072,"vw":224.880845},{"c":227.99,"h":228.36,"l":222.66,"n":5738,"o":225.95,"t":"2026-05-28T04:00:00Z","v":125479,"vw":225.851234},{"c":220.1,"h":228.4999,"l":219.39,"n":7144,"o":227.01,"t":"2026-05-29T04:00:00Z","v":186287,"vw":223.168106},{"c":218.13,"h":221.74,"l":211.295,"n":7324,"o":218.79,"t":"2026-06-01T04:00:00Z","v":214293,"vw":215.918988},{"c":216.38,"h":217.48,"l":210.44,"n":7163,"o":216.41,"t":"2026-06-02T04:00:00Z","v":169707,"vw":213.859801},{"c":218.34,"h":218.58,"l":211.7,"n":7100,"o":215.44,"t":"2026-06-03T04:00:00Z","v":208393,"vw":215.684776},{"c":224.505,"h":228.08,"l":220.31,"n":5486,"o":222.17,"t":"2026-06-04T04:00:00Z","v":129629,"vw":224.445967},{"c":223.87,"h":231.6,"l":221.375,"n":7298,"o":227.99,"t":"2026-06-05T04:00:00Z","v":240030,"vw":226.54203},{"c":226.71,"h":230.05,"l":221.5025,"n":6383,"o":223.32,"t":"2026-06-08T04:00:00Z","v":163423,"vw":226.40567},{"c":231.12,"h":236.52,"l":226.5,"n":7792,"o":228.06,"t":"2026-06-09T04:00:00Z","v":257167,"vw":231.415902},{"c":232.48,"h":235.775,"l":228.61,"n":7279,"o":229.17,"t":"2026-06-10T04:00:00Z","v":220076,"vw":232.62921},{"c":238.6,"h":241.16,"l":230.53,"n":8692,"o":233.21,"t":"2026-06-11T04:00:00Z","v":270012,"vw":236.258364},{"c":234.94,"h":243.68,"l":233.31,"n":7300,"o":239.4,"t":"2026-06-12T04:00:00Z","v":212950,"vw":239.637371},{"c":233.665,"h":242.475,"l":232,"n":6576,"o":238.64,"t":"2026-06-15T04:00:00Z","v":168746,"vw":236.365956},{"c":232.2,"h":235.98,"l":230.105,"n":7575,"o":235.98,"t":"2026-06-16T04:00:00Z","v":222680,"vw":232.272321},{"c":227.68,"h":238.62,"l":223.87,"n":7683,"o":230.64,"t":"2026-06-17T04:00:00Z","v":220162,"vw":232.290269},{"c":239.28,"h":242.29,"l":229.87,"n":7830,"o":230.62,"t":"2026-06-18T04:00:00Z","v":227522,"vw":236.865224},{"c":233.3,"h":242.54,"l":233.3,"n":4499,"o":239.11,"t":"2026-06-22T04:00:00Z","v":113560,"vw":235.911045},{"c":234.48,"h":237.77,"l":230.74,"n":6404,"o":233.6,"t":"2026-06-23T04:00:00Z","v":170776,"vw":234.896996},{"c":242.95,"h":243.32,"l":232.1,"n":8856,"o":234.06,"t":"2026-06-24T04:00:00Z","v":233700,"vw":238.606595},{"c":252.73,"h":256,"l":245.44,"n":8295,"o":245.88,"t":"2026-06-25T04:00:00Z","v":195335,"vw":251.37808},{"c":259.8,"h":261.005,"l":252.855,"n":8888,"o":252.91,"t":"2026-06-26T04:00:00Z","v":355595,"vw":258.762834},{"c":263.63,"h":264.93,"l":256.4,"n":7498,"o":259.16,"t":"2026-06-29T04:00:00Z","v":165421,"vw":261.013197},{"c":265.13,"h":271.6,"l":258.305,"n":7502,"o":263.63,"t":"2026-06-30T04:00:00Z","v":155477,"vw":264.973534},{"c":268.67,"h":275.195,"l":264.25,"n":10135,"o":264.25,"t":"2026-07-01T04:00:00Z","v":185094,"vw":271.322712},{"c":272.36,"h":272.36,"l":264.72,"n":11469,"o":271.55,"t":"2026-07-02T04:00:00Z","v":244196,"vw":269.235926},{"c":272.07,"h":279.075,"l":263.24,"n":9755,"o":275.47,"t":"2026-07-06T04:00:00Z","v":304001,"vw":271.806518},{"c":264.11,"h":279.49,"l":261.15,"n":7780,"o":271.43,"t":"2026-07-07T04:00:00Z","v":195328,"vw":265.563232},{"c":251.52,"h":264.04,"l":250.8,"n":8541,"o":261.36,"t":"2026-07-08T04:00:00Z","v":215127,"vw":254.624827},{"c":249.71,"h":256.23,"l":246.27,"n":8278,"o":252.11,"t":"2026-07-09T04:00:00Z","v":301500,"vw":251.824573},{"c":236.91,"h":250.35,"l":235.6,"n":8601,"o":249.43,"t":"2026-07-10T04:00:00Z","v":281819,"vw":242.147505},{"c":237.25,"h":243.724,"l":233.36,"n":7379,"o":236.14,"t":"2026-07-13T04:00:00Z","v":217204,"vw":237.140065},{"c":230.11,"h":237.26,"l":228.48,"n":8193,"o":236.15,"t":"2026-07-14T04:00:00Z","v":261394,"vw":233.001308},{"c":245.93,"h":246.32,"l":229.19,"n":9858,"o":230.11,"t":"2026-07-15T04:00:00Z","v":280474,"vw":239.688063},{"c":256.74,"h":257.58,"l":247.42,"n":7888,"o":247.42,"t":"2026-07-16T04:00:00Z","v":219598,"vw":254.645689},{"c":242.05,"h":257.85,"l":240.45,"n":9005,"o":251.4,"t":"2026-07-17T04:00:00Z","v":179982,"vw":246.059458},{"c":245.61,"h":248.09,"l":238.22,"n":7558,"o":243.46,"t":"2026-07-20T04:00:00Z","v":157697,"vw":244.728358},{"c":243.94,"h":246.8098,"l":240.54,"n":6716,"o":243.22,"t":"2026-07-21T04:00:00Z","v":116834,"vw":244.148913},{"c":237.96,"h":244.21,"l":237.96,"n":7064,"o":244.13,"t":"2026-07-22T04:00:00Z","v":143041,"vw":240.185773},{"c":236.21,"h":237.23,"l":232.78,"n":6818,"o":233.79,"t":"2026-07-23T04:00:00Z","v":143308,"vw":235.525838},{"c":237.2,"h":241.495,"l":236.04,"n":8224,"o":239.21,"t":"2026-07-24T04:00:00Z","v":205025,"vw":238.461696},{"c":248.63,"h":249.34,"l":238.59,"n":9598,"o":240.76,"t":"2026-07-27T04:00:00Z","v":241894,"vw":246.151565},{"c":258.07,"h":259,"l":249.905,"n":10593,"o":251.28,"t":"2026-07-28T04:00:00Z","v":254812,"vw":254.403909},{"c":255.09,"h":258.05,"l":250.125,"n":8621,"o":255.36,"t":"2026-07-29T04:00:00Z","v":181064,"vw":254.749697},{"c":255.03,"h":258.09,"l":252.7,"n":8267,"o":255.09,"t":"2026-07-30T04:00:00Z","v":178270,"vw":255.90512},{"c":254.78,"h":258.13,"l":248.995,"n":5902,"o":258.13,"t":"2026-07-31T04:00:00Z","v":121242,"vw":254.014048},{"c":267.53,"h":269.59,"l":255.95,"n":8151,"o":256.34,"t":"2026-08-03T04:00:00Z","v":189805,"vw":265.167014},{"c":334.84,"h":338.71,"l":305,"n":21621,"o":305,"t":"2026-08-04T04:00:00Z","v":637799,"vw":326.23637},{"c":322.06,"h":330.635,"l":317.82,"n":11112,"o":328.49,"t":"2026-08-05T04:00:00Z","v":341538,"vw":324.309346},{"c":311.87,"h":322.13,"l":309.9907,"n":8895,"o":322.06,"t":"2026-08-06T04:00:00Z","v":215178,"vw":315.095177},{"c":314.01,"h":320.3269,"l":310.64,"n":8444,"o":316.5,"t":"2026-08-07T04:00:00Z","v":132788,"vw":314.620251},{"c":325,"h":326.01,"l":309.8,"n":8341,"o":309.8,"t":"2026-08-10T04:00:00Z","v":136139,"vw":319.660753},{"c":321.91,"h":326.7199,"l":317.71,"n":8976,"o":320.78,"t":"2026-08-11T04:00:00Z","v":149394,"vw":321.958126},{"c":322.46,"h":328.985,"l":315.325,"n":6844,"o":320.88,"t":"2026-08-12T04:00:00Z","v":132393,"vw":322.682727},{"c":319.86,"h":330.51,"l":319.385,"n":8418,"o":324.6,"t":"2026-08-13T04:00:00Z","v":223449,"vw":322.904645},{"c":321.76,"h":327.6,"l":320.12,"n":6722,"o":320.12,"t":"2026-08-14T04:00:00Z","v":104694,"vw":323.709885},{"c":321.31,"h":323.265,"l":317.71,"n":6949,"o":317.71,"t":"2026-08-17T04:00:00Z","v":89055,"vw":320.942244},{"c":313.99,"h":322.92,"l":313.97,"n":6125,"o":322.92,"t":"2026-08-18T04:00:00Z","v":93566,"vw":316.157546},{"c":312.84,"h":324.03,"l":311.205,"n":6846,"o":321.42,"t":"2026-08-19T04:00:00Z","v":101628,"vw":315.598553},{"c":304.38,"h":314.67,"l":300.08,"n":7526,"o":307.05,"t":"2026-08-20T04:00:00Z","v":147739,"vw":305.725862},{"c":309.13,"h":310.39,"l":302.51,"n":7669,"o":307.69,"t":"2026-08-21T04:00:00Z","v":142858,"vw":307.327995},{"c":305.39,"h":311.7199,"l":301.95,"n":6677,"o":308.64,"t":"2026-08-24T04:00:00Z","v":108384,"vw":305.582167},{"c":304.21,"h":308.87,"l":302.96,"n":6155,"o":307.02,"t":"2026-08-25T04:00:00Z","v":104931,"vw":304.935449},{"c":304.57,"h":310.11,"l":300.315,"n":7154,"o":302.35,"t":"2026-08-26T04:00:00Z","v":163665,"vw":305.637327},{"c":299.95,"h":305.5325,"l":298.64,"n":5905,"o":301.29,"t":"2026-08-27T04:00:00Z","v":102310,"vw":300.952974},{"c":300.05,"h":305.48,"l":299.61,"n":5375,"o":300,"t":"2026-08-28T04:00:00Z","v":102901,"vw":301.710986},{"c":297.95,"h":299.73,"l":294.385,"n":7869,"o":297.91,"t":"2026-08-31T04:00:00Z","v":147261,"vw":296.834677},{"c":294.06,"h":304.39,"l":293.55,"n":9034,"o":296.31,"t":"2026-09-01T04:00:00Z","v":141947,"vw":300.100395},{"c":292.44,"h":297.9875,"l":290.0201,"n":7163,"o":295.87,"t":"2026-09-02T04:00:00Z","v":120192,"vw":293.242628},{"c":286.52,"h":297.79,"l":285.5,"n":7126,"o":295.63,"t":"2026-09-03T04:00:00Z","v":152672,"vw":288.434996},{"c":288.79,"h":290.46,"l":285,"n":7043,"o":285,"t":"2026-09-04T04:00:00Z","v":105556,"vw":287.637423},{"c":281.21,"h":289.6249,"l":277.67,"n":9079,"o":288.22,"t":"2026-09-08T04:00:00Z","v":117322,"vw":281.95422},{"c":278.59,"h":284.9,"l":277.4701,"n":8662,"o":279.45,"t":"2026-09-09T04:00:00Z","v":136557,"vw":281.264908},{"c":277.4,"h":280.02,"l":273.37,"n":8026,"o":275.15,"t":"2026-09-10T04:00:00Z","v":94125,"vw":276.335094},{"c":277.89,"h":282.16,"l":275.51,"n":5778,"o":281.34,"t":"2026-09-11T04:00:00Z","v":83846,"vw":277.395823},{"c":277.99,"h":282.505,"l":276.9,"n":6536,"o":279.2,"t":"2026-09-14T04:00:00Z","v":91828,"vw":278.423784},{"c":275.47,"h":278.75,"l":273,"n":7456,"o":278.75,"t":"2026-09-15T04:00:00Z","v":111262,"vw":275.159587},{"c":279.41,"h":283.99,"l":275.53,"n":7134,"o":276.13,"t":"2026-09-16T04:00:00Z","v":94681,"vw":280.530783},{"c":275.41,"h":284.84,"l":274.78,"n":6521,"o":284.84,"t":"2026-09-17T04:00:00Z","v":86926,"vw":279.516545},{"c":276.69,"h":276.93,"l":273,"n":6578,"o":275.41,"t":"2026-09-18T04:00:00Z","v":146421,"vw":276.148179},{"c":281.69,"h":284.16,"l":274.095,"n":7225,"o":280.12,"t":"2026-09-21T04:00:00Z","v":157121,"vw":280.098579},{"c":285.2,"h":288.44,"l":280.61,"n":6781,"o":285.99,"t":"2026-09-22T04:00:00Z","v":91765,"vw":284.568945},{"c":287.38,"h":287.39,"l":281.93,"n":5229,"o":285.04,"t":"2026-09-23T04:00:00Z","v":83324,"vw":285.687765},{"c":298.48,"h":300.2299,"l":286.2,"n":7590,"o":287.9,"t":"2026-09-24T04:00:00Z","v":184131,"vw":296.261898},{"c":295.65,"h":297.815,"l":293,"n":5136,"o":293.12,"t":"2026-09-25T04:00:00Z","v":72321,"vw":295.239635},{"c":299.22,"h":300.16,"l":291.31,"n":6202,"o":294.02,"t":"2026-09-28T04:00:00Z","v":104974,"vw":297.670441},{"c":296.92,"h":300.06,"l":293.58,"n":6019,"o":299.22,"t":"2026-09-29T04:00:00Z","v":88373,"vw":297.04305},{"c":296.82,"h":301.25,"l":294.92,"n":7935,"o":297.92,"t":"2026-09-30T04:00:00Z","v":141000,"vw":297.522271},{"c":294.99,"h":298.6528,"l":294.5508,"n":5359,"o":296.44,"t":"2026-10-01T04:00:00Z","v":103936,"vw":295.899159},{"c":300.7,"h":303.43,"l":295.33,"n":6499,"o":299.99,"t":"2026-10-02T04:00:00Z","v":117179,"vw":300.281472},{"c":307.33,"h":308.98,"l":300.03,"n":6513,"o":300.7,"t":"2026-10-05T04:00:00Z","v":134998,"vw":306.089219},{"c":302.87,"h":310.15,"l":300.3165,"n":7349,"o":310.15,"t":"2026-10-06T04:00:00Z","v":132638,"vw":302.367891},{"c":292.87,"h":303.62,"l":291.225,"n":5565,"o":297.06,"t":"2026-10-07T04:00:00Z","v":114145,"vw":295.708843},{"c":286.56,"h":292.715,"l":286.135,"n":6332,"o":291.5,"t":"2026-10-08T04:00:00Z","v":105761,"vw":289.496623},{"c":288.97,"h":291.3,"l":283.22,"n":5255,"o":285.78,"t":"2026-10-09T04:00:00Z","v":92676,"vw":287.187314},{"c":295.82,"h":296.69,"l":285.58,"n":5643,"o":286.49,"t":"2026-10-12T04:00:00Z","v":99565,"vw":292.689146},{"c":294.29,"h":298.5,"l":291.26,"n":4281,"o":297.8,"t":"2026-10-13T04:00:00Z","v":100848,"vw":294.029214},{"c":291.1,"h":297.675,"l":287.24,"n":7199,"o":291.72,"t":"2026-10-14T04:00:00Z","v":152931,"vw":292.176798},{"c":297.19,"h":301.13,"l":291.11,"n":6252,"o":291.11,"t":"2026-10-15T04:00:00Z","v":100551,"vw":297.501674},{"c":291.67,"h":299.86,"l":288.94,"n":4876,"o":297.19,"t":"2026-10-16T04:00:00Z","v":82240,"vw":293.263763},{"c":293.25,"h":295.545,"l":289.025,"n":5242,"o":291.65,"t":"2026-10-19T04:00:00Z","v":98179,"vw":293.127588},{"c":291.34,"h":298.21,"l":289.57,"n":6561,"o":295.02,"t":"2026-10-20T04:00:00Z","v":131028,"vw":293.63622},{"c":290.11,"h":294.835,"l":287.71,"n":5014,"o":292.87,"t":"2026-10-21T04:00:00Z","v":94980,"vw":291.420192},{"c":297.33,"h":297.72,"l":288.18,"n":5264,"o":288.18,"t":"2026-10-22T04:00:00Z","v":83876,"vw":295.570035},{"c":295.78,"h":296.91,"l":289.09,"n":4709,"o":295,"t":"2026-10-23T04:00:00Z","v":112216,"vw":294.308711}],"volatilityBars":[{"c":284.5,"h":287.38,"l":284.5,"n":14,"o":287.37,"t":"2026-09-24T13:15:00Z","v":1075,"vw":286.230191},{"c":286.2075,"h":290.055,"l":286.2,"n":258,"o":287.9,"t":"2026-09-24T13:30:00Z","v":4028,"vw":287.661257},{"c":287.31,"h":290.605,"l":286.805,"n":138,"o":286.9325,"t":"2026-09-24T13:45:00Z","v":3481,"vw":288.759602},{"c":289.3,"h":290.72,"l":286.48,"n":379,"o":286.48,"t":"2026-09-24T14:00:00Z","v":2504,"vw":289.266562},{"c":288.895,"h":290,"l":288.61,"n":125,"o":289.205,"t":"2026-09-24T14:15:00Z","v":4035,"vw":289.205868},{"c":289.64,"h":291.0625,"l":289.225,"n":221,"o":289.9,"t":"2026-09-24T14:30:00Z","v":3874,"vw":290.438207},{"c":289.53,"h":291.48,"l":289.51,"n":60,"o":289.93,"t":"2026-09-24T14:45:00Z","v":2463,"vw":290.650263},{"c":289.975,"h":289.985,"l":289.795,"n":48,"o":289.795,"t":"2026-09-24T15:00:00Z","v":725,"vw":289.899167},{"c":292.135,"h":292.14,"l":290.01,"n":173,"o":290.385,"t":"2026-09-24T15:15:00Z","v":6158,"vw":291.396598},{"c":293.735,"h":293.825,"l":292.0475,"n":205,"o":292.0475,"t":"2026-09-24T15:30:00Z","v":6034,"vw":293.218347},{"c":294.2,"h":294.69,"l":292.7,"n":182,"o":294.005,"t":"2026-09-24T15:45:00Z","v":5545,"vw":294.148933},{"c":294.795,"h":294.8,"l":294.795,"n":18,"o":294.8,"t":"2026-09-24T16:00:00Z","v":594,"vw":294.798288},{"c":297.905,"h":299.92,"l":295.18,"n":272,"o":295.18,"t":"2026-09-24T16:15:00Z","v":10255,"vw":298.321966},{"c":299.392,"h":300.2299,"l":297.68,"n":124,"o":298.66,"t":"2026-09-24T16:30:00Z","v":7494,"vw":299.653798},{"c":296.86,"h":298.29,"l":296.86,"n":79,"o":298.29,"t":"2026-09-24T16:45:00Z","v":1975,"vw":297.442382},{"c":296.305,"h":298.065,"l":296.07,"n":247,"o":296.32,"t":"2026-09-24T17:00:00Z","v":5958,"vw":296.687372},{"c":297.8593,"h":297.8593,"l":296.61,"n":26,"o":296.84,"t":"2026-09-24T17:15:00Z","v":2416,"vw":297.695815},{"c":296.24,"h":297.8299,"l":296.24,"n":20,"o":297.02,"t":"2026-09-24T17:30:00Z","v":450,"vw":297.029936},{"c":297.385,"h":297.385,"l":296.3,"n":77,"o":296.31,"t":"2026-09-24T17:45:00Z","v":2976,"vw":296.466694},{"c":297.205,"h":297.205,"l":296.23,"n":27,"o":296.25,"t":"2026-09-24T18:00:00Z","v":625,"vw":296.638575},{"c":298.68,"h":298.68,"l":297.195,"n":110,"o":297.195,"t":"2026-09-24T18:15:00Z","v":3399,"vw":297.879687},{"c":297.72,"h":298.325,"l":296.145,"n":188,"o":298.325,"t":"2026-09-24T18:30:00Z","v":8207,"vw":296.958698},{"c":297.2,"h":297.98,"l":296.885,"n":245,"o":296.885,"t":"2026-09-24T18:45:00Z","v":8472,"vw":297.653901},{"c":296.15,"h":297.6,"l":296.15,"n":162,"o":297.6,"t":"2026-09-24T19:00:00Z","v":3275,"vw":297.012382},{"c":296.095,"h":296.66,"l":295.42,"n":122,"o":296.01,"t":"2026-09-24T19:15:00Z","v":2901,"vw":295.919},{"c":298.33,"h":298.395,"l":296.855,"n":255,"o":296.855,"t":"2026-09-24T19:30:00Z","v":6095,"vw":297.763971},{"c":297.9,"h":299.53,"l":297.15,"n":1019,"o":298.33,"t":"2026-09-24T19:45:00Z","v":26028,"vw":298.271482},{"c":298.48,"h":298.48,"l":298.48,"n":18,"o":298.48,"t":"2026-09-24T20:00:00Z","v":27377,"vw":298.48},{"c":296.48,"h":297.815,"l":293.12,"n":88,"o":293.12,"t":"2026-09-25T13:30:00Z","v":2104,"vw":294.013718},{"c":295.02,"h":296.445,"l":295.02,"n":19,"o":296.445,"t":"2026-09-25T13:45:00Z","v":557,"vw":295.7325},{"c":294.5,"h":295.615,"l":294.42,"n":36,"o":294.42,"t":"2026-09-25T14:00:00Z","v":1400,"vw":294.71015},{"c":295.5925,"h":296.8499,"l":293,"n":540,"o":294.6,"t":"2026-09-25T14:15:00Z","v":5750,"vw":294.195135},{"c":295.305,"h":295.55,"l":295.305,"n":17,"o":295.55,"t":"2026-09-25T14:30:00Z","v":310,"vw":295.41536},{"c":295.06,"h":296.1,"l":295.06,"n":142,"o":296.1,"t":"2026-09-25T14:45:00Z","v":1258,"vw":295.75},{"c":295.97,"h":296.19,"l":294.66,"n":106,"o":294.9,"t":"2026-09-25T15:00:00Z","v":4239,"vw":295.877955},{"c":294.83,"h":295.49,"l":294.83,"n":48,"o":295.49,"t":"2026-09-25T15:15:00Z","v":1051,"vw":295.193404},{"c":295.6589,"h":295.6589,"l":294.98,"n":28,"o":294.98,"t":"2026-09-25T15:30:00Z","v":397,"vw":295.334067},{"c":295.38,"h":295.38,"l":294.25,"n":138,"o":294.85,"t":"2026-09-25T15:45:00Z","v":2833,"vw":294.657759},{"c":295.86,"h":296.165,"l":295.86,"n":26,"o":296.165,"t":"2026-09-25T16:00:00Z","v":514,"vw":296.0125},{"c":295.6275,"h":295.6275,"l":295.135,"n":41,"o":295.385,"t":"2026-09-25T16:30:00Z","v":1487,"vw":295.260417},{"c":295.22,"h":295.22,"l":294.85,"n":44,"o":294.85,"t":"2026-09-25T16:45:00Z","v":668,"vw":294.976667},{"c":295.5199,"h":295.5199,"l":294.565,"n":12,"o":294.565,"t":"2026-09-25T17:15:00Z","v":817,"vw":295.400538},{"c":294.725,"h":295.2833,"l":294.725,"n":64,"o":294.83,"t":"2026-09-25T17:30:00Z","v":1723,"vw":295.156107},{"c":295.395,"h":295.395,"l":294.405,"n":84,"o":294.405,"t":"2026-09-25T18:00:00Z","v":2022,"vw":294.896099},{"c":294.96,"h":295.475,"l":294.96,"n":17,"o":295.475,"t":"2026-09-25T18:15:00Z","v":434,"vw":295.2175},{"c":294.31,"h":295,"l":294.31,"n":48,"o":295,"t":"2026-09-25T18:30:00Z","v":709,"vw":294.54},{"c":295.03,"h":295.03,"l":295.02,"n":45,"o":295.02,"t":"2026-09-25T18:45:00Z","v":1092,"vw":295.025},{"c":294.06,"h":294.325,"l":294.06,"n":74,"o":294.325,"t":"2026-09-25T19:15:00Z","v":1231,"vw":294.18125},{"c":295.4,"h":295.56,"l":295.35,"n":102,"o":295.35,"t":"2026-09-25T19:30:00Z","v":1282,"vw":295.466817},{"c":295.18,"h":296.02,"l":295.16,"n":516,"o":296.02,"t":"2026-09-25T19:45:00Z","v":6865,"vw":295.536828},{"c":295.65,"h":295.65,"l":295.65,"n":32,"o":295.65,"t":"2026-09-25T20:00:00Z","v":12019,"vw":295.65},{"c":297.1,"h":297.64,"l":291.31,"n":134,"o":294.02,"t":"2026-09-28T13:30:00Z","v":7510,"vw":294.33096},{"c":295.915,"h":296.025,"l":295.915,"n":62,"o":296.025,"t":"2026-09-28T13:45:00Z","v":805,"vw":295.988333},{"c":296.99,"h":297.18,"l":296.4,"n":118,"o":296.525,"t":"2026-09-28T14:00:00Z","v":3291,"vw":296.813044},{"c":297.39,"h":298.395,"l":297.39,"n":174,"o":297.4,"t":"2026-09-28T14:15:00Z","v":5095,"vw":297.649428},{"c":297.045,"h":297.0725,"l":297.04,"n":19,"o":297.0725,"t":"2026-09-28T14:30:00Z","v":344,"vw":297.0525},{"c":296.45,"h":296.65,"l":296.4,"n":210,"o":296.65,"t":"2026-09-28T14:45:00Z","v":1376,"vw":296.495736},{"c":294.76,"h":295.6,"l":294.31,"n":68,"o":295.6,"t":"2026-09-28T15:00:00Z","v":1164,"vw":294.965},{"c":294.265,"h":295.02,"l":294.265,"n":34,"o":295.02,"t":"2026-09-28T15:15:00Z","v":876,"vw":294.894167},{"c":292.795,"h":292.995,"l":292.56,"n":42,"o":292.995,"t":"2026-09-28T15:45:00Z","v":912,"vw":292.8275},{"c":294.65,"h":295.59,"l":293.21,"n":139,"o":293.21,"t":"2026-09-28T16:00:00Z","v":1669,"vw":294.457692},{"c":295.87,"h":295.87,"l":295.07,"n":72,"o":295.07,"t":"2026-09-28T16:15:00Z","v":1830,"vw":295.651687},{"c":295.64,"h":297.135,"l":295.64,"n":41,"o":296.785,"t":"2026-09-28T16:30:00Z","v":1355,"vw":296.69875},{"c":296.01,"h":296.01,"l":295,"n":263,"o":295.54,"t":"2026-09-28T16:45:00Z","v":3571,"vw":295.594714},{"c":297.2,"h":297.85,"l":295.94,"n":301,"o":295.94,"t":"2026-09-28T17:30:00Z","v":3513,"vw":297.143021},{"c":297.17,"h":297.17,"l":297.17,"n":5,"o":297.17,"t":"2026-09-28T17:45:00Z","v":129,"vw":297.17},{"c":297.98,"h":297.98,"l":296.4975,"n":86,"o":296.81,"t":"2026-09-28T18:00:00Z","v":2087,"vw":296.776875},{"c":298.75,"h":298.75,"l":297.71,"n":47,"o":297.71,"t":"2026-09-28T18:30:00Z","v":4216,"vw":298.719158},{"c":298.31,"h":298.31,"l":298.31,"n":29,"o":298.31,"t":"2026-09-28T18:45:00Z","v":447,"vw":298.31},{"c":298.56,"h":299.25,"l":297.335,"n":612,"o":297.61,"t":"2026-09-28T19:00:00Z","v":16392,"vw":298.578951},{"c":298.73,"h":298.83,"l":298.475,"n":71,"o":298.58,"t":"2026-09-28T19:15:00Z","v":1597,"vw":298.701071},{"c":299.51,"h":299.51,"l":299.1,"n":50,"o":299.1,"t":"2026-09-28T19:30:00Z","v":650,"vw":299.305},{"c":299.66,"h":300.16,"l":298.9,"n":641,"o":299.52,"t":"2026-09-28T19:45:00Z","v":11356,"vw":299.661719},{"c":299.22,"h":299.22,"l":299.22,"n":32,"o":299.22,"t":"2026-09-28T20:00:00Z","v":12441,"vw":299.22},{"c":300.06,"h":300.06,"l":296.8,"n":166,"o":299.22,"t":"2026-09-29T13:30:00Z","v":8678,"vw":298.097754},{"c":299.56,"h":300,"l":299.22,"n":169,"o":300,"t":"2026-09-29T13:45:00Z","v":5197,"vw":299.86281},{"c":298.7,"h":298.77,"l":298.7,"n":69,"o":298.74,"t":"2026-09-29T14:00:00Z","v":4630,"vw":298.766178},{"c":295.95,"h":297.185,"l":295.04,"n":879,"o":295.04,"t":"2026-09-29T14:30:00Z","v":7148,"vw":295.730987},{"c":294.76,"h":295.97,"l":294.76,"n":346,"o":295.97,"t":"2026-09-29T14:45:00Z","v":3529,"vw":295.679707},{"c":294.11,"h":294.66,"l":294.11,"n":58,"o":294.14,"t":"2026-09-29T15:30:00Z","v":1725,"vw":294.437402},{"c":295.05,"h":295.05,"l":295.04,"n":45,"o":295.04,"t":"2026-09-29T15:45:00Z","v":637,"vw":295.045},{"c":293.87,"h":293.87,"l":293.59,"n":54,"o":293.67,"t":"2026-09-29T16:00:00Z","v":1228,"vw":293.7225},{"c":294.42,"h":294.74,"l":294.42,"n":14,"o":294.74,"t":"2026-09-29T16:15:00Z","v":286,"vw":294.58},{"c":293.58,"h":293.58,"l":293.58,"n":34,"o":293.58,"t":"2026-09-29T17:00:00Z","v":866,"vw":293.58},{"c":294.55,"h":294.55,"l":294.55,"n":98,"o":294.55,"t":"2026-09-29T17:15:00Z","v":1824,"vw":294.55},{"c":294.695,"h":294.87,"l":294.695,"n":20,"o":294.87,"t":"2026-09-29T17:30:00Z","v":436,"vw":294.7825},{"c":294.72,"h":294.72,"l":294.66,"n":15,"o":294.66,"t":"2026-09-29T18:15:00Z","v":301,"vw":294.69},{"c":296.7399,"h":296.8899,"l":295.43,"n":180,"o":295.43,"t":"2026-09-29T18:30:00Z","v":5712,"vw":296.36473},{"c":296.17,"h":296.73,"l":295.6875,"n":193,"o":296.73,"t":"2026-09-29T18:45:00Z","v":5238,"vw":296.144335},{"c":296.0125,"h":296.03,"l":296.0125,"n":16,"o":296.03,"t":"2026-09-29T19:00:00Z","v":272,"vw":296.02125},{"c":295.895,"h":295.895,"l":295.895,"n":16,"o":295.895,"t":"2026-09-29T19:15:00Z","v":294,"vw":295.895},{"c":296.1,"h":296.1,"l":295.19,"n":215,"o":295.51,"t":"2026-09-29T19:30:00Z","v":2589,"vw":295.537778},{"c":297.21,"h":298.515,"l":295.915,"n":635,"o":296.27,"t":"2026-09-29T19:45:00Z","v":10635,"vw":297.179966},{"c":296.92,"h":296.92,"l":296.92,"n":17,"o":296.92,"t":"2026-09-29T20:00:00Z","v":11570,"vw":296.92},{"c":298,"h":298,"l":298,"n":1,"o":298,"t":"2026-09-30T12:00:00Z","v":300,"vw":298},{"c":297.645,"h":301.25,"l":295.12,"n":88,"o":297.92,"t":"2026-09-30T13:30:00Z","v":4330,"vw":297.06033},{"c":295.04,"h":296.89,"l":295.04,"n":1423,"o":295.65,"t":"2026-09-30T13:45:00Z","v":14384,"vw":295.986064},{"c":295.34,"h":296.205,"l":294.92,"n":79,"o":296.205,"t":"2026-09-30T14:00:00Z","v":5257,"vw":295.193348},{"c":296.445,"h":296.445,"l":295.6075,"n":63,"o":295.965,"t":"2026-09-30T14:15:00Z","v":2352,"vw":295.805962},{"c":296.12,"h":297.45,"l":296.01,"n":360,"o":296.7,"t":"2026-09-30T14:30:00Z","v":4929,"vw":296.661751},{"c":296.815,"h":296.815,"l":296.26,"n":18,"o":296.26,"t":"2026-09-30T14:45:00Z","v":236,"vw":296.5375},{"c":295.78,"h":296.14,"l":295.78,"n":52,"o":296.14,"t":"2026-09-30T15:00:00Z","v":953,"vw":296.045},{"c":295.72,"h":295.72,"l":295.72,"n":17,"o":295.72,"t":"2026-09-30T15:15:00Z","v":310,"vw":295.72},{"c":295.99,"h":297.21,"l":295.99,"n":34,"o":297.21,"t":"2026-09-30T15:30:00Z","v":925,"vw":296.529583},{"c":297.73,"h":299.35,"l":296.97,"n":81,"o":296.97,"t":"2026-09-30T16:00:00Z","v":3229,"vw":298.593182},{"c":298.44,"h":299.205,"l":297.91,"n":87,"o":297.91,"t":"2026-09-30T16:15:00Z","v":3983,"vw":299.068438},{"c":298.1,"h":298.1,"l":298.1,"n":20,"o":298.1,"t":"2026-09-30T16:30:00Z","v":389,"vw":298.1},{"c":299.01,"h":299.01,"l":298.13,"n":24,"o":298.15,"t":"2026-09-30T16:45:00Z","v":5905,"vw":298.97411},{"c":299.99,"h":300,"l":298.4,"n":576,"o":298.94,"t":"2026-09-30T17:00:00Z","v":11321,"vw":299.578303},{"c":300.82,"h":300.85,"l":299.99,"n":50,"o":299.99,"t":"2026-09-30T17:15:00Z","v":1243,"vw":300.654687},{"c":300.81,"h":300.945,"l":300.73,"n":25,"o":300.945,"t":"2026-09-30T17:30:00Z","v":611,"vw":300.828333},{"c":301.135,"h":301.135,"l":301.135,"n":4,"o":301.135,"t":"2026-09-30T17:45:00Z","v":112,"vw":301.135},{"c":300.64,"h":300.64,"l":300.46,"n":65,"o":300.52,"t":"2026-09-30T18:00:00Z","v":1926,"vw":300.492727},{"c":300.67,"h":300.67,"l":300.67,"n":5,"o":300.67,"t":"2026-09-30T18:15:00Z","v":105,"vw":300.67},{"c":299.2,"h":300,"l":298.98,"n":750,"o":299.2,"t":"2026-09-30T18:45:00Z","v":9222,"vw":299.314555},{"c":298.765,"h":298.765,"l":298.765,"n":23,"o":298.765,"t":"2026-09-30T19:00:00Z","v":245,"vw":298.765},{"c":299.33,"h":299.33,"l":299.33,"n":54,"o":299.33,"t":"2026-09-30T19:15:00Z","v":1005,"vw":299.33},{"c":299.11,"h":300.43,"l":299.11,"n":96,"o":299.47,"t":"2026-09-30T19:30:00Z","v":1633,"vw":299.757841},{"c":297.01,"h":299.34,"l":296.92,"n":755,"o":299.205,"t":"2026-09-30T19:45:00Z","v":12867,"vw":297.63723},{"c":296.82,"h":296.82,"l":296.82,"n":28,"o":296.82,"t":"2026-09-30T20:00:00Z","v":24836,"vw":296.82},{"c":298.01,"h":298.01,"l":297.5,"n":23,"o":297.5,"t":"2026-10-01T12:15:00Z","v":1107,"vw":297.683373},{"c":297.8,"h":297.91,"l":296.82,"n":60,"o":297.5,"t":"2026-10-01T12:30:00Z","v":3573,"vw":297.366672},{"c":297.39,"h":297.39,"l":297.39,"n":6,"o":297.39,"t":"2026-10-01T13:00:00Z","v":504,"vw":297.39},{"c":295.03,"h":297.95,"l":295.03,"n":531,"o":296.44,"t":"2026-10-01T13:30:00Z","v":20805,"vw":296.54716},{"c":295.4,"h":297,"l":294.71,"n":182,"o":295.15,"t":"2026-10-01T13:45:00Z","v":8751,"vw":295.243025},{"c":295.61,"h":297.97,"l":295.61,"n":173,"o":295.91,"t":"2026-10-01T14:00:00Z","v":5823,"vw":297.090233},{"c":295.665,"h":297.07,"l":295.665,"n":17,"o":295.915,"t":"2026-10-01T14:15:00Z","v":573,"vw":296.358889},{"c":294.97,"h":295.495,"l":294.97,"n":39,"o":295.215,"t":"2026-10-01T14:30:00Z","v":1052,"vw":295.221337},{"c":296.12,"h":296.12,"l":294.8,"n":116,"o":295.07,"t":"2026-10-01T15:00:00Z","v":2509,"vw":295.442639},{"c":296.92,"h":296.92,"l":294.5508,"n":119,"o":294.5508,"t":"2026-10-01T15:30:00Z","v":2241,"vw":295.762992},{"c":295.9,"h":295.9,"l":295.74,"n":60,"o":295.74,"t":"2026-10-01T15:45:00Z","v":500,"vw":295.785},{"c":296.95,"h":297.1,"l":296.95,"n":45,"o":297.1,"t":"2026-10-01T16:30:00Z","v":433,"vw":297.025},{"c":296.77,"h":296.77,"l":296.77,"n":10,"o":296.77,"t":"2026-10-01T16:45:00Z","v":175,"vw":296.77},{"c":297.09,"h":297.09,"l":297.09,"n":32,"o":297.09,"t":"2026-10-01T17:00:00Z","v":635,"vw":297.09},{"c":298.63,"h":298.63,"l":298.3,"n":84,"o":298.3,"t":"2026-10-01T17:15:00Z","v":1031,"vw":298.496935},{"c":296.28,"h":298.29,"l":296.28,"n":54,"o":298.29,"t":"2026-10-01T17:45:00Z","v":1412,"vw":297.405108},{"c":295.87,"h":295.89,"l":295.68,"n":88,"o":295.89,"t":"2026-10-01T18:15:00Z","v":1145,"vw":295.7875},{"c":296.98,"h":296.98,"l":296.98,"n":43,"o":296.98,"t":"2026-10-01T18:30:00Z","v":610,"vw":296.98},{"c":297.28,"h":297.28,"l":295.93,"n":57,"o":295.93,"t":"2026-10-01T18:45:00Z","v":1117,"vw":296.286},{"c":296.39,"h":296.58,"l":296.39,"n":21,"o":296.58,"t":"2026-10-01T19:00:00Z","v":681,"vw":296.485},{"c":297.59,"h":297.59,"l":297.59,"n":24,"o":297.59,"t":"2026-10-01T19:15:00Z","v":471,"vw":297.59},{"c":297.555,"h":298.6528,"l":297.555,"n":81,"o":298.6528,"t":"2026-10-01T19:30:00Z","v":1811,"vw":298.046706},{"c":294.865,"h":296.93,"l":294.59,"n":508,"o":296.93,"t":"2026-10-01T19:45:00Z","v":8795,"vw":295.226549},{"c":294.99,"h":294.99,"l":294.99,"n":17,"o":294.99,"t":"2026-10-01T20:00:00Z","v":12452,"vw":294.99},{"c":295.8,"h":299.99,"l":295.33,"n":115,"o":299.99,"t":"2026-10-02T13:30:00Z","v":3111,"vw":296.529199},{"c":298.7,"h":299.21,"l":296.9,"n":108,"o":297.26,"t":"2026-10-02T13:45:00Z","v":2402,"vw":297.99159},{"c":298.625,"h":299.655,"l":298.05,"n":126,"o":298.05,"t":"2026-10-02T14:00:00Z","v":3677,"vw":299.071851},{"c":299.84,"h":299.9,"l":298.85,"n":529,"o":299,"t":"2026-10-02T14:15:00Z","v":16770,"vw":299.440793},{"c":301.11,"h":301.94,"l":299.03,"n":255,"o":299.53,"t":"2026-10-02T14:30:00Z","v":10916,"vw":299.798799},{"c":301.165,"h":302.62,"l":300.9,"n":590,"o":301.635,"t":"2026-10-02T14:45:00Z","v":8609,"vw":301.877561},{"c":298.8,"h":299.4,"l":298.8,"n":68,"o":299.4,"t":"2026-10-02T15:00:00Z","v":2065,"vw":299.045955},{"c":299.52,"h":299.52,"l":299.04,"n":51,"o":299.04,"t":"2026-10-02T15:15:00Z","v":642,"vw":299.293333},{"c":303.09,"h":303.0984,"l":301.1,"n":36,"o":301.1,"t":"2026-10-02T15:30:00Z","v":542,"vw":302.5184},{"c":302.415,"h":302.585,"l":301.86,"n":79,"o":301.86,"t":"2026-10-02T15:45:00Z","v":1532,"vw":302.309948},{"c":302.205,"h":303.43,"l":302.1125,"n":100,"o":302.515,"t":"2026-10-02T16:00:00Z","v":3200,"vw":302.530625},{"c":301.64,"h":301.84,"l":301.48,"n":114,"o":301.77,"t":"2026-10-02T16:15:00Z","v":1983,"vw":301.677788},{"c":302.94,"h":302.94,"l":302.94,"n":9,"o":302.94,"t":"2026-10-02T16:45:00Z","v":130,"vw":302.94},{"c":301.975,"h":301.975,"l":301.975,"n":10,"o":301.975,"t":"2026-10-02T17:00:00Z","v":221,"vw":301.975},{"c":300.94,"h":301.915,"l":300.94,"n":39,"o":301.915,"t":"2026-10-02T17:15:00Z","v":427,"vw":301.4275},{"c":303.06,"h":303.06,"l":303.06,"n":2,"o":303.06,"t":"2026-10-02T17:45:00Z","v":101,"vw":303.06},{"c":301.31,"h":302.3125,"l":301.16,"n":361,"o":302.02,"t":"2026-10-02T18:00:00Z","v":5422,"vw":301.730713},{"c":301.97,"h":301.97,"l":301.38,"n":37,"o":301.38,"t":"2026-10-02T18:15:00Z","v":1094,"vw":301.604675},{"c":302.425,"h":302.425,"l":301.3,"n":32,"o":301.3,"t":"2026-10-02T18:45:00Z","v":614,"vw":301.675},{"c":300.71,"h":301.93,"l":300.71,"n":82,"o":301.93,"t":"2026-10-02T19:00:00Z","v":1380,"vw":301.433419},{"c":301.5,"h":301.5,"l":300.8,"n":109,"o":301.225,"t":"2026-10-02T19:15:00Z","v":2821,"vw":301.208571},{"c":300.96,"h":301,"l":300.49,"n":174,"o":300.88,"t":"2026-10-02T19:30:00Z","v":4008,"vw":300.791769},{"c":300.69,"h":301.45,"l":299.975,"n":408,"o":301.45,"t":"2026-10-02T19:45:00Z","v":8370,"vw":300.567202},{"c":300.7,"h":300.7,"l":300.7,"n":21,"o":300.7,"t":"2026-10-02T20:00:00Z","v":10102,"vw":300.7},{"c":300.71,"h":300.71,"l":300.7,"n":14,"o":300.7,"t":"2026-10-05T10:15:00Z","v":478,"vw":300.705},{"c":301.47,"h":301.47,"l":300.605,"n":52,"o":300.7,"t":"2026-10-05T13:30:00Z","v":2400,"vw":300.795506},{"c":300.29,"h":301.495,"l":300.03,"n":110,"o":300.87,"t":"2026-10-05T13:45:00Z","v":3650,"vw":300.730179},{"c":304.15,"h":304.31,"l":304.15,"n":45,"o":304.31,"t":"2026-10-05T14:00:00Z","v":646,"vw":304.23},{"c":305.065,"h":306.19,"l":305.065,"n":38,"o":306.19,"t":"2026-10-05T14:15:00Z","v":683,"vw":305.44},{"c":304.24,"h":305.545,"l":304.24,"n":90,"o":305.0375,"t":"2026-10-05T14:30:00Z","v":2057,"vw":305.17575},{"c":305.53,"h":305.53,"l":303.955,"n":145,"o":304.24,"t":"2026-10-05T14:45:00Z","v":2925,"vw":304.205348},{"c":304.875,"h":305.09,"l":304.34,"n":89,"o":305,"t":"2026-10-05T15:00:00Z","v":2587,"vw":304.90948},{"c":304.5,"h":305,"l":304.5,"n":109,"o":304.5,"t":"2026-10-05T15:15:00Z","v":3005,"vw":304.863309},{"c":304.42,"h":305,"l":304.42,"n":45,"o":304.57,"t":"2026-10-05T15:30:00Z","v":633,"vw":304.69},{"c":305.99,"h":305.99,"l":304.97,"n":103,"o":305,"t":"2026-10-05T15:45:00Z","v":3018,"vw":305.206842},{"c":306,"h":306,"l":305,"n":43,"o":305,"t":"2026-10-05T16:00:00Z","v":1366,"vw":305.2},{"c":305.145,"h":306,"l":305.145,"n":85,"o":306,"t":"2026-10-05T16:15:00Z","v":2969,"vw":305.846379},{"c":305.51,"h":305.73,"l":305.51,"n":51,"o":305.67,"t":"2026-10-05T16:30:00Z","v":1582,"vw":305.612727},{"c":303.65,"h":305.31,"l":303.65,"n":137,"o":305.31,"t":"2026-10-05T16:45:00Z","v":3747,"vw":304.5645},{"c":304.42,"h":304.42,"l":303.4,"n":186,"o":303.4,"t":"2026-10-05T17:00:00Z","v":4873,"vw":304.139685},{"c":304.38,"h":305.79,"l":304.375,"n":83,"o":304.73,"t":"2026-10-05T17:15:00Z","v":2327,"vw":304.528303},{"c":303.435,"h":304.265,"l":303.435,"n":116,"o":304,"t":"2026-10-05T17:30:00Z","v":3295,"vw":303.883075},{"c":304.585,"h":304.585,"l":302.95,"n":137,"o":303.37,"t":"2026-10-05T17:45:00Z","v":3564,"vw":303.574076},{"c":305,"h":305,"l":305,"n":9,"o":305,"t":"2026-10-05T18:00:00Z","v":110,"vw":305},{"c":305.42,"h":305.6,"l":305,"n":73,"o":305,"t":"2026-10-05T18:15:00Z","v":1476,"vw":305.293333},{"c":305.58,"h":305.58,"l":305.58,"n":12,"o":305.58,"t":"2026-10-05T18:30:00Z","v":128,"vw":305.58},{"c":306.3,"h":307.01,"l":305.71,"n":377,"o":305.71,"t":"2026-10-05T18:45:00Z","v":4862,"vw":306.094169},{"c":307.545,"h":307.545,"l":307.51,"n":41,"o":307.51,"t":"2026-10-05T19:00:00Z","v":557,"vw":307.533333},{"c":307.665,"h":308.98,"l":307.51,"n":112,"o":308.98,"t":"2026-10-05T19:15:00Z","v":1725,"vw":307.861364},{"c":308.24,"h":308.24,"l":306.79,"n":129,"o":306.97,"t":"2026-10-05T19:30:00Z","v":1941,"vw":307.2125},{"c":308.21,"h":308.21,"l":306.56,"n":1303,"o":307.805,"t":"2026-10-05T19:45:00Z","v":31931,"vw":307.263036},{"c":307.33,"h":307.33,"l":307.33,"n":16,"o":307.33,"t":"2026-10-05T20:00:00Z","v":27236,"vw":307.33},{"c":307.35,"h":307.35,"l":307.33,"n":18,"o":307.33,"t":"2026-10-06T09:15:00Z","v":865,"vw":307.34},{"c":310.15,"h":310.15,"l":310.15,"n":15,"o":310.15,"t":"2026-10-06T13:30:00Z","v":460,"vw":310.15},{"c":304.54,"h":307.885,"l":304.54,"n":240,"o":307.885,"t":"2026-10-06T13:45:00Z","v":7165,"vw":305.443667},{"c":303.22,"h":304.95,"l":303.22,"n":1014,"o":304.675,"t":"2026-10-06T14:00:00Z","v":12935,"vw":303.87257},{"c":300.69,"h":302.85,"l":300.69,"n":118,"o":302.85,"t":"2026-10-06T14:15:00Z","v":4737,"vw":302.065},{"c":303.75,"h":303.75,"l":300.69,"n":79,"o":300.69,"t":"2026-10-06T14:30:00Z","v":2203,"vw":301.944398},{"c":303,"h":303.25,"l":303,"n":26,"o":303.25,"t":"2026-10-06T14:45:00Z","v":316,"vw":303.125},{"c":302.31,"h":302.98,"l":301.68,"n":271,"o":302.53,"t":"2026-10-06T15:00:00Z","v":8539,"vw":302.388125},{"c":302.93,"h":302.93,"l":302.35,"n":31,"o":302.35,"t":"2026-10-06T15:15:00Z","v":949,"vw":302.540164},{"c":302.995,"h":302.995,"l":302.9925,"n":40,"o":302.9925,"t":"2026-10-06T15:30:00Z","v":648,"vw":302.99375},{"c":302.5,"h":302.5,"l":302.48,"n":10,"o":302.5,"t":"2026-10-06T15:45:00Z","v":319,"vw":302.493333},{"c":302,"h":302.495,"l":301.92,"n":56,"o":302.495,"t":"2026-10-06T16:00:00Z","v":1060,"vw":302.138333},{"c":301.32,"h":302,"l":301.32,"n":75,"o":301.61,"t":"2026-10-06T16:15:00Z","v":1661,"vw":301.659938},{"c":300.565,"h":301.37,"l":300.5,"n":129,"o":301.365,"t":"2026-10-06T16:30:00Z","v":4197,"vw":300.844839},{"c":300.92,"h":300.92,"l":300.92,"n":40,"o":300.92,"t":"2026-10-06T16:45:00Z","v":813,"vw":300.92},{"c":301.7,"h":301.79,"l":301.31,"n":66,"o":301.31,"t":"2026-10-06T17:00:00Z","v":1868,"vw":301.64125},{"c":300.95,"h":301.18,"l":300.48,"n":365,"o":301.18,"t":"2026-10-06T17:15:00Z","v":4777,"vw":300.881188},{"c":301.58,"h":301.62,"l":300.47,"n":100,"o":300.47,"t":"2026-10-06T17:30:00Z","v":2759,"vw":300.975393},{"c":301.15,"h":302.11,"l":301.15,"n":72,"o":301.305,"t":"2026-10-06T17:45:00Z","v":2913,"vw":301.597169},{"c":301.44,"h":301.44,"l":301.175,"n":27,"o":301.175,"t":"2026-10-06T18:15:00Z","v":454,"vw":301.3075},{"c":301.21,"h":301.21,"l":300.6994,"n":22,"o":300.6994,"t":"2026-10-06T18:30:00Z","v":1588,"vw":300.823475},{"c":301.3,"h":301.6,"l":301,"n":432,"o":301.24,"t":"2026-10-06T18:45:00Z","v":8840,"vw":301.39155},{"c":301.95,"h":301.95,"l":301,"n":179,"o":301,"t":"2026-10-06T19:00:00Z","v":2512,"vw":301.334327},{"c":302.08,"h":302.19,"l":302.045,"n":54,"o":302.19,"t":"2026-10-06T19:15:00Z","v":916,"vw":302.09},{"c":300.91,"h":301,"l":300.45,"n":389,"o":300.79,"t":"2026-10-06T19:30:00Z","v":7744,"vw":300.734052},{"c":303.355,"h":303.83,"l":300.3165,"n":746,"o":301.25,"t":"2026-10-06T19:45:00Z","v":13672,"vw":302.477131},{"c":302.87,"h":302.87,"l":302.87,"n":26,"o":302.87,"t":"2026-10-06T20:00:00Z","v":15577,"vw":302.87},{"c":301.94,"h":303.62,"l":297.06,"n":264,"o":297.06,"t":"2026-10-07T13:30:00Z","v":14051,"vw":301.151825},{"c":302.3,"h":302.3,"l":302.3,"n":8,"o":302.3,"t":"2026-10-07T13:45:00Z","v":187,"vw":302.3},{"c":299.155,"h":302.35,"l":299.155,"n":51,"o":302.35,"t":"2026-10-07T14:00:00Z","v":1453,"vw":300.543362},{"c":299.325,"h":299.9,"l":299.21,"n":159,"o":299.49,"t":"2026-10-07T14:15:00Z","v":3407,"vw":299.480589},{"c":299.6,"h":299.6,"l":298.38,"n":41,"o":298.76,"t":"2026-10-07T14:30:00Z","v":1834,"vw":299.244643},{"c":297.32,"h":298.81,"l":296.33,"n":351,"o":298.81,"t":"2026-10-07T14:45:00Z","v":7013,"vw":297.506835},{"c":296.2125,"h":296.94,"l":296.2125,"n":149,"o":296.825,"t":"2026-10-07T15:00:00Z","v":4425,"vw":296.782279},{"c":295.925,"h":296.04,"l":294.93,"n":204,"o":295.14,"t":"2026-10-07T15:15:00Z","v":5669,"vw":295.755},{"c":295.79,"h":295.79,"l":295.79,"n":4,"o":295.79,"t":"2026-10-07T15:30:00Z","v":138,"vw":295.79},{"c":295.405,"h":295.9,"l":295.37,"n":47,"o":295.9,"t":"2026-10-07T15:45:00Z","v":1683,"vw":295.523289},{"c":296.465,"h":296.62,"l":296.21,"n":76,"o":296.21,"t":"2026-10-07T16:00:00Z","v":1212,"vw":296.37625},{"c":295.18,"h":296.12,"l":295.18,"n":137,"o":296.08,"t":"2026-10-07T16:30:00Z","v":2881,"vw":295.766859},{"c":294.775,"h":294.84,"l":293.81,"n":59,"o":293.81,"t":"2026-10-07T16:45:00Z","v":2178,"vw":294.13974},{"c":294.92,"h":294.92,"l":294.4,"n":86,"o":294.77,"t":"2026-10-07T17:00:00Z","v":2548,"vw":294.67441},{"c":294.895,"h":294.895,"l":294.895,"n":17,"o":294.895,"t":"2026-10-07T17:45:00Z","v":279,"vw":294.895},{"c":293.19,"h":293.19,"l":293.19,"n":28,"o":293.19,"t":"2026-10-07T18:00:00Z","v":234,"vw":293.19},{"c":293.61,"h":293.61,"l":293.01,"n":50,"o":293.07,"t":"2026-10-07T18:15:00Z","v":1729,"vw":293.164},{"c":293.44,"h":293.44,"l":292.915,"n":112,"o":293.3,"t":"2026-10-07T18:30:00Z","v":2319,"vw":293.214871},{"c":293.48,"h":293.64,"l":292.92,"n":63,"o":293.64,"t":"2026-10-07T18:45:00Z","v":921,"vw":293.3625},{"c":291.23,"h":291.955,"l":291.225,"n":63,"o":291.955,"t":"2026-10-07T19:30:00Z","v":1403,"vw":291.664},{"c":292.54,"h":294.555,"l":291.36,"n":840,"o":291.36,"t":"2026-10-07T19:45:00Z","v":15858,"vw":292.953167},{"c":292.87,"h":292.87,"l":292.87,"n":22,"o":292.87,"t":"2026-10-07T20:00:00Z","v":23588,"vw":292.87},{"c":292.86,"h":292.86,"l":292.75,"n":11,"o":292.75,"t":"2026-10-08T10:15:00Z","v":872,"vw":292.804908},{"c":290.5,"h":290.5,"l":290.5,"n":5,"o":290.5,"t":"2026-10-08T12:15:00Z","v":287,"vw":290.5},{"c":288.71,"h":292.555,"l":288.71,"n":580,"o":291.5,"t":"2026-10-08T13:30:00Z","v":21326,"vw":291.175034},{"c":290.8,"h":292.05,"l":289.1,"n":1029,"o":289.1,"t":"2026-10-08T13:45:00Z","v":7992,"vw":290.964341},{"c":290.34,"h":290.34,"l":289.585,"n":66,"o":290.3,"t":"2026-10-08T14:00:00Z","v":1518,"vw":290.018133},{"c":290.015,"h":290.39,"l":290.015,"n":49,"o":290.39,"t":"2026-10-08T14:15:00Z","v":913,"vw":290.186196},{"c":291.43,"h":291.5125,"l":290.61,"n":71,"o":290.61,"t":"2026-10-08T14:30:00Z","v":1666,"vw":291.106831},{"c":290.175,"h":290.175,"l":290.175,"n":16,"o":290.175,"t":"2026-10-08T14:45:00Z","v":991,"vw":290.175},{"c":289.28,"h":289.595,"l":289.28,"n":67,"o":289.49,"t":"2026-10-08T15:00:00Z","v":1357,"vw":289.535},{"c":289.49,"h":289.5,"l":288.9,"n":61,"o":288.9,"t":"2026-10-08T15:15:00Z","v":2357,"vw":289.395246},{"c":289.64,"h":289.64,"l":288,"n":113,"o":288.88,"t":"2026-10-08T15:30:00Z","v":3504,"vw":288.765938},{"c":290.47,"h":290.94,"l":289.67,"n":103,"o":290.59,"t":"2026-10-08T16:15:00Z","v":2130,"vw":290.575833},{"c":290.77,"h":290.77,"l":290.64,"n":47,"o":290.64,"t":"2026-10-08T16:30:00Z","v":1242,"vw":290.672},{"c":292.01,"h":292.22,"l":292.01,"n":38,"o":292.22,"t":"2026-10-08T16:45:00Z","v":1039,"vw":292.174},{"c":292.42,"h":292.715,"l":292.42,"n":11,"o":292.715,"t":"2026-10-08T17:00:00Z","v":328,"vw":292.616667},{"c":291.72,"h":291.72,"l":290.795,"n":20,"o":290.795,"t":"2026-10-08T17:15:00Z","v":727,"vw":291.2575},{"c":291.535,"h":291.63,"l":291.535,"n":54,"o":291.63,"t":"2026-10-08T17:30:00Z","v":1300,"vw":291.614167},{"c":290.21,"h":291.965,"l":290.21,"n":41,"o":291.965,"t":"2026-10-08T17:45:00Z","v":792,"vw":291.452778},{"c":291.0475,"h":291.315,"l":291.045,"n":37,"o":291.06,"t":"2026-10-08T18:00:00Z","v":924,"vw":291.14875},{"c":290.34,"h":290.34,"l":289.68,"n":38,"o":289.71,"t":"2026-10-08T18:30:00Z","v":633,"vw":289.9925},{"c":288.6825,"h":288.6825,"l":288.67,"n":31,"o":288.67,"t":"2026-10-08T18:45:00Z","v":344,"vw":288.67625},{"c":288.49,"h":288.49,"l":287.97,"n":98,"o":288,"t":"2026-10-08T19:00:00Z","v":2011,"vw":288.11375},{"c":288.37,"h":288.37,"l":288.145,"n":97,"o":288.31,"t":"2026-10-08T19:15:00Z","v":1594,"vw":288.29875},{"c":287.74,"h":287.965,"l":287.08,"n":114,"o":287.965,"t":"2026-10-08T19:30:00Z","v":2560,"vw":287.64},{"c":286.71,"h":288.72,"l":286.135,"n":500,"o":288.01,"t":"2026-10-08T19:45:00Z","v":7076,"vw":287.347745},{"c":286.56,"h":286.56,"l":286.56,"n":18,"o":286.56,"t":"2026-10-08T20:00:00Z","v":13799,"vw":286.56},{"c":286.55,"h":286.55,"l":286.55,"n":11,"o":286.55,"t":"2026-10-09T09:00:00Z","v":610,"vw":286.55},{"c":287.4,"h":288.37,"l":283.22,"n":289,"o":285.78,"t":"2026-10-09T13:30:00Z","v":13298,"vw":284.639684},{"c":287.4,"h":287.4,"l":284.965,"n":104,"o":285.52,"t":"2026-10-09T13:45:00Z","v":5880,"vw":285.52289},{"c":288.1125,"h":288.935,"l":288.1125,"n":17,"o":288.935,"t":"2026-10-09T14:00:00Z","v":340,"vw":288.52375},{"c":286.5,"h":288.2,"l":286.18,"n":242,"o":288.1,"t":"2026-10-09T14:15:00Z","v":5124,"vw":287.48459},{"c":285.53,"h":285.53,"l":283.29,"n":149,"o":283.29,"t":"2026-10-09T14:45:00Z","v":3228,"vw":283.824615},{"c":285.115,"h":285.115,"l":285.115,"n":7,"o":285.115,"t":"2026-10-09T15:00:00Z","v":114,"vw":285.115},{"c":286.195,"h":286.195,"l":286.19,"n":19,"o":286.19,"t":"2026-10-09T15:15:00Z","v":420,"vw":286.1925},{"c":286.1825,"h":286.19,"l":286.16,"n":17,"o":286.19,"t":"2026-10-09T15:30:00Z","v":546,"vw":286.173125},{"c":288.005,"h":288.005,"l":285.92,"n":453,"o":286.775,"t":"2026-10-09T16:15:00Z","v":14259,"vw":286.55865},{"c":288.845,"h":289.005,"l":288.3,"n":50,"o":288.975,"t":"2026-10-09T16:30:00Z","v":2425,"vw":288.640777},{"c":288.8,"h":288.8,"l":288.3,"n":148,"o":288.305,"t":"2026-10-09T16:45:00Z","v":1240,"vw":288.634519},{"c":288.85,"h":288.85,"l":288.85,"n":4,"o":288.85,"t":"2026-10-09T17:00:00Z","v":125,"vw":288.85},{"c":289.32,"h":289.32,"l":289.32,"n":23,"o":289.32,"t":"2026-10-09T17:15:00Z","v":533,"vw":289.32},{"c":288.86,"h":288.86,"l":288.86,"n":4,"o":288.86,"t":"2026-10-09T17:30:00Z","v":143,"vw":288.86},{"c":290.71,"h":290.71,"l":288.615,"n":64,"o":289.46,"t":"2026-10-09T18:00:00Z","v":1601,"vw":289.556332},{"c":290.055,"h":290.055,"l":290.055,"n":4,"o":290.055,"t":"2026-10-09T18:15:00Z","v":307,"vw":290.055},{"c":289.98,"h":289.98,"l":289.98,"n":33,"o":289.98,"t":"2026-10-09T18:30:00Z","v":234,"vw":289.98},{"c":291.3,"h":291.3,"l":290.67,"n":60,"o":290.67,"t":"2026-10-09T18:45:00Z","v":1354,"vw":290.946875},{"c":290.655,"h":290.655,"l":290.31,"n":65,"o":290.31,"t":"2026-10-09T19:00:00Z","v":1455,"vw":290.44625},{"c":290.32,"h":291.04,"l":290.08,"n":67,"o":291.04,"t":"2026-10-09T19:15:00Z","v":1053,"vw":290.636364},{"c":289.9,"h":290.24,"l":289.9,"n":80,"o":290.24,"t":"2026-10-09T19:30:00Z","v":2374,"vw":290.173667},{"c":289.14,"h":291.06,"l":288.85,"n":641,"o":290.05,"t":"2026-10-09T19:45:00Z","v":6857,"vw":289.874642},{"c":288.97,"h":288.97,"l":288.97,"n":14,"o":288.97,"t":"2026-10-09T20:00:00Z","v":8802,"vw":288.97},{"c":288,"h":288.97,"l":288,"n":30,"o":288.97,"t":"2026-10-12T08:30:00Z","v":1083,"vw":288.713235},{"c":289.1,"h":289.1,"l":289,"n":6,"o":289,"t":"2026-10-12T09:15:00Z","v":569,"vw":289.044341},{"c":288,"h":288,"l":288,"n":25,"o":288,"t":"2026-10-12T11:00:00Z","v":518,"vw":288},{"c":288.285,"h":288.285,"l":285.58,"n":42,"o":286.49,"t":"2026-10-12T13:30:00Z","v":1286,"vw":286.748017},{"c":289.475,"h":290,"l":289.295,"n":204,"o":289.295,"t":"2026-10-12T13:45:00Z","v":2053,"vw":289.787257},{"c":289.39,"h":289.39,"l":288.735,"n":101,"o":288.89,"t":"2026-10-12T14:00:00Z","v":3008,"vw":288.961875},{"c":287.755,"h":289.05,"l":287.3,"n":266,"o":289.05,"t":"2026-10-12T14:15:00Z","v":2776,"vw":288.445753},{"c":288.135,"h":288.135,"l":288.115,"n":19,"o":288.115,"t":"2026-10-12T14:30:00Z","v":316,"vw":288.125},{"c":288.015,"h":288.015,"l":288.015,"n":17,"o":288.015,"t":"2026-10-12T14:45:00Z","v":156,"vw":288.015},{"c":289.125,"h":289.885,"l":287.995,"n":122,"o":287.995,"t":"2026-10-12T15:00:00Z","v":2505,"vw":288.893889},{"c":288.93,"h":290.1,"l":288.74,"n":99,"o":290.015,"t":"2026-10-12T15:15:00Z","v":5556,"vw":289.876172},{"c":292.9,"h":292.9,"l":290.72,"n":106,"o":290.72,"t":"2026-10-12T15:45:00Z","v":2176,"vw":292.085555},{"c":292.3,"h":292.3,"l":291.44,"n":147,"o":291.57,"t":"2026-10-12T16:00:00Z","v":2740,"vw":291.785},{"c":292.655,"h":292.655,"l":291.82,"n":28,"o":292.355,"t":"2026-10-12T16:15:00Z","v":673,"vw":292.309},{"c":292.01,"h":292.075,"l":292.01,"n":24,"o":292.075,"t":"2026-10-12T16:30:00Z","v":395,"vw":292.0425},{"c":291.36,"h":291.38,"l":290.99,"n":33,"o":291.38,"t":"2026-10-12T16:45:00Z","v":1276,"vw":291.108125},{"c":290.54,"h":290.67,"l":290.54,"n":38,"o":290.67,"t":"2026-10-12T17:00:00Z","v":534,"vw":290.586667},{"c":290.4925,"h":290.77,"l":289.74,"n":88,"o":290.09,"t":"2026-10-12T17:15:00Z","v":2501,"vw":290.284643},{"c":290.76,"h":290.76,"l":290.28,"n":25,"o":290.28,"t":"2026-10-12T17:30:00Z","v":505,"vw":290.52},{"c":291.1,"h":291.1,"l":291.1,"n":5,"o":291.1,"t":"2026-10-12T17:45:00Z","v":111,"vw":291.1},{"c":289.93,"h":291.18,"l":289.93,"n":50,"o":291.18,"t":"2026-10-12T18:00:00Z","v":732,"vw":290.41},{"c":289.9025,"h":290.12,"l":289.895,"n":62,"o":289.955,"t":"2026-10-12T18:15:00Z","v":1460,"vw":289.94},{"c":289.085,"h":289.9,"l":289.085,"n":9,"o":289.9,"t":"2026-10-12T18:30:00Z","v":326,"vw":289.4925},{"c":290.67,"h":290.67,"l":290.1,"n":28,"o":290.1,"t":"2026-10-12T18:45:00Z","v":837,"vw":290.314},{"c":290.15,"h":290.57,"l":290.15,"n":21,"o":290.57,"t":"2026-10-12T19:00:00Z","v":307,"vw":290.36},{"c":290.835,"h":290.835,"l":290.68,"n":17,"o":290.68,"t":"2026-10-12T19:15:00Z","v":409,"vw":290.750136},{"c":291.11,"h":291.11,"l":291.11,"n":19,"o":291.11,"t":"2026-10-12T19:30:00Z","v":190,"vw":291.11},{"c":295.19,"h":296.69,"l":290.55,"n":957,"o":291.165,"t":"2026-10-12T19:45:00Z","v":29548,"vw":293.158952},{"c":295.82,"h":295.82,"l":295.82,"n":12,"o":295.82,"t":"2026-10-12T20:00:00Z","v":13684,"vw":295.82},{"c":295.75,"h":295.8,"l":295.75,"n":47,"o":295.8,"t":"2026-10-12T20:15:00Z","v":2348,"vw":295.775},{"c":295.8,"h":295.8,"l":295.8,"n":7,"o":295.8,"t":"2026-10-12T21:30:00Z","v":275,"vw":295.8},{"c":296.6,"h":296.6,"l":295.82,"n":29,"o":295.82,"t":"2026-10-13T09:00:00Z","v":1470,"vw":295.95},{"c":297.5,"h":297.5,"l":297.5,"n":1,"o":297.5,"t":"2026-10-13T10:45:00Z","v":100,"vw":297.5},{"c":296.2,"h":296.2,"l":296.2,"n":3,"o":296.2,"t":"2026-10-13T11:00:00Z","v":163,"vw":296.2},{"c":294.7,"h":298.5,"l":294.7,"n":76,"o":297.8,"t":"2026-10-13T13:30:00Z","v":5077,"vw":296.663562},{"c":293.87,"h":295.99,"l":292.64,"n":286,"o":295.145,"t":"2026-10-13T13:45:00Z","v":17020,"vw":294.001751},{"c":293.55,"h":294.05,"l":292.4,"n":112,"o":294.05,"t":"2026-10-13T14:15:00Z","v":4342,"vw":293.307275},{"c":294.25,"h":294.25,"l":294.25,"n":10,"o":294.25,"t":"2026-10-13T14:30:00Z","v":381,"vw":294.25},{"c":294.8,"h":294.8,"l":292.88,"n":75,"o":294.365,"t":"2026-10-13T14:45:00Z","v":3588,"vw":293.791827},{"c":294.905,"h":294.905,"l":294.25,"n":32,"o":294.8,"t":"2026-10-13T15:00:00Z","v":1074,"vw":294.634643},{"c":294.45,"h":294.87,"l":294.45,"n":31,"o":294.87,"t":"2026-10-13T15:15:00Z","v":496,"vw":294.66},{"c":294.025,"h":294.78,"l":294.02,"n":53,"o":294.17,"t":"2026-10-13T15:30:00Z","v":1184,"vw":294.176429},{"c":292.73,"h":293.565,"l":292.73,"n":82,"o":293.565,"t":"2026-10-13T15:45:00Z","v":1870,"vw":293.116318},{"c":292.7,"h":292.95,"l":292.42,"n":44,"o":292.81,"t":"2026-10-13T16:00:00Z","v":822,"vw":292.759},{"c":293.46,"h":293.46,"l":293.37,"n":45,"o":293.37,"t":"2026-10-13T16:15:00Z","v":1571,"vw":293.418572},{"c":293.62,"h":294.13,"l":293.44,"n":44,"o":293.44,"t":"2026-10-13T16:30:00Z","v":1745,"vw":293.733},{"c":293.89,"h":293.89,"l":293.535,"n":26,"o":293.535,"t":"2026-10-13T16:45:00Z","v":862,"vw":293.653333},{"c":293.125,"h":293.3,"l":293.125,"n":30,"o":293.3,"t":"2026-10-13T17:00:00Z","v":718,"vw":293.2},{"c":293.22,"h":293.22,"l":292.24,"n":77,"o":293.13,"t":"2026-10-13T17:15:00Z","v":2511,"vw":292.713},{"c":293.26,"h":293.91,"l":293.26,"n":28,"o":293.75,"t":"2026-10-13T17:30:00Z","v":981,"vw":293.6225},{"c":293.095,"h":293.095,"l":293.095,"n":9,"o":293.095,"t":"2026-10-13T17:45:00Z","v":168,"vw":293.095},{"c":291.49,"h":293.37,"l":291.49,"n":59,"o":293.37,"t":"2026-10-13T18:00:00Z","v":1771,"vw":292.665056},{"c":293.45,"h":293.45,"l":291.26,"n":102,"o":291.48,"t":"2026-10-13T18:15:00Z","v":2896,"vw":292.221458},{"c":292.705,"h":292.76,"l":292.705,"n":20,"o":292.76,"t":"2026-10-13T18:30:00Z","v":403,"vw":292.7325},{"c":292.76,"h":292.76,"l":292.6,"n":36,"o":292.6,"t":"2026-10-13T18:45:00Z","v":901,"vw":292.6825},{"c":293.84,"h":293.84,"l":292.59,"n":154,"o":293.51,"t":"2026-10-13T19:00:00Z","v":2588,"vw":293.154545},{"c":293.565,"h":294.32,"l":293.25,"n":198,"o":293.7525,"t":"2026-10-13T19:15:00Z","v":3476,"vw":293.800318},{"c":293.69,"h":293.69,"l":293.11,"n":36,"o":293.18,"t":"2026-10-13T19:30:00Z","v":874,"vw":293.2925},{"c":294.56,"h":294.56,"l":293.2,"n":520,"o":293.69,"t":"2026-10-13T19:45:00Z","v":8105,"vw":293.944915},{"c":294.3,"h":294.3,"l":294.29,"n":29,"o":294.29,"t":"2026-10-13T20:00:00Z","v":14530,"vw":294.29069},{"c":294.3,"h":294.3,"l":294.3,"n":1,"o":294.3,"t":"2026-10-13T22:30:00Z","v":989,"vw":294.3},{"c":288,"h":294.01,"l":288,"n":10,"o":294.01,"t":"2026-10-14T13:00:00Z","v":351,"vw":291.504373},{"c":296.745,"h":296.745,"l":291.72,"n":39,"o":291.72,"t":"2026-10-14T13:30:00Z","v":3558,"vw":295.371603},{"c":294.265,"h":297.675,"l":294,"n":1236,"o":295.76,"t":"2026-10-14T13:45:00Z","v":22904,"vw":295.972331},{"c":292.755,"h":294.71,"l":292.39,"n":187,"o":294.03,"t":"2026-10-14T14:00:00Z","v":11408,"vw":293.620021},{"c":292.465,"h":293.49,"l":292.465,"n":30,"o":293.33,"t":"2026-10-14T14:15:00Z","v":1364,"vw":293.0325},{"c":291.97,"h":292.55,"l":291.79,"n":37,"o":292.55,"t":"2026-10-14T14:30:00Z","v":1131,"vw":292.2475},{"c":292.97,"h":292.98,"l":290.995,"n":138,"o":291.85,"t":"2026-10-14T14:45:00Z","v":5661,"vw":291.745857},{"c":291.61,"h":293.175,"l":291.215,"n":336,"o":293.175,"t":"2026-10-14T15:00:00Z","v":5586,"vw":292.087213},{"c":292.32,"h":292.355,"l":290.815,"n":117,"o":291.21,"t":"2026-10-14T15:15:00Z","v":8370,"vw":291.595123},{"c":291.775,"h":291.815,"l":291.775,"n":10,"o":291.815,"t":"2026-10-14T15:30:00Z","v":425,"vw":291.791667},{"c":291.2175,"h":291.2175,"l":291.2175,"n":8,"o":291.2175,"t":"2026-10-14T15:45:00Z","v":143,"vw":291.2175},{"c":289.865,"h":290.9899,"l":289.865,"n":74,"o":290.335,"t":"2026-10-14T16:00:00Z","v":2641,"vw":290.533001},{"c":289.62,"h":289.97,"l":289.62,"n":48,"o":289.97,"t":"2026-10-14T16:15:00Z","v":928,"vw":289.9},{"c":290.68,"h":290.68,"l":290.38,"n":38,"o":290.49,"t":"2026-10-14T16:30:00Z","v":995,"vw":290.523333},{"c":290.425,"h":290.88,"l":290.425,"n":17,"o":290.88,"t":"2026-10-14T17:00:00Z","v":420,"vw":290.591667},{"c":290.13,"h":290.83,"l":290.13,"n":24,"o":290.83,"t":"2026-10-14T17:15:00Z","v":655,"vw":290.51375},{"c":289.4,"h":290.05,"l":289.4,"n":58,"o":290.05,"t":"2026-10-14T17:30:00Z","v":986,"vw":289.743333},{"c":289.46,"h":289.46,"l":288.4,"n":63,"o":289.39,"t":"2026-10-14T17:45:00Z","v":1548,"vw":288.879545},{"c":289.16,"h":289.38,"l":288.575,"n":201,"o":288.825,"t":"2026-10-14T18:00:00Z","v":3162,"vw":289.106986},{"c":289.43,"h":290.555,"l":289.085,"n":574,"o":289.51,"t":"2026-10-14T18:15:00Z","v":6089,"vw":289.894837},{"c":288.975,"h":289.17,"l":288.42,"n":181,"o":288.985,"t":"2026-10-14T18:30:00Z","v":5094,"vw":288.908956},{"c":289.22,"h":289.335,"l":289.22,"n":16,"o":289.335,"t":"2026-10-14T18:45:00Z","v":325,"vw":289.2775},{"c":289.93,"h":289.93,"l":288.885,"n":60,"o":288.885,"t":"2026-10-14T19:15:00Z","v":1456,"vw":289.4075},{"c":287.85,"h":289.63,"l":287.45,"n":335,"o":289.4875,"t":"2026-10-14T19:30:00Z","v":7229,"vw":288.292516},{"c":291.26,"h":291.43,"l":287.24,"n":994,"o":287.42,"t":"2026-10-14T19:45:00Z","v":16114,"vw":289.342038},{"c":291.12,"h":291.12,"l":291.1,"n":32,"o":291.1,"t":"2026-10-14T20:00:00Z","v":22450,"vw":291.100173},{"c":291.2,"h":291.2,"l":291.2,"n":7,"o":291.2,"t":"2026-10-14T21:00:00Z","v":504,"vw":291.2},{"c":291.5,"h":291.5,"l":291.5,"n":11,"o":291.5,"t":"2026-10-14T22:15:00Z","v":185,"vw":291.5},{"c":291.4,"h":291.4,"l":291.4,"n":1,"o":291.4,"t":"2026-10-14T22:30:00Z","v":498,"vw":291.4},{"c":291.12,"h":291.12,"l":291.12,"n":12,"o":291.12,"t":"2026-10-15T08:00:00Z","v":327,"vw":291.12},{"c":291.14,"h":291.14,"l":291.14,"n":2,"o":291.14,"t":"2026-10-15T13:00:00Z","v":281,"vw":291.14},{"c":298.755,"h":300.7,"l":291.11,"n":270,"o":291.11,"t":"2026-10-15T13:30:00Z","v":12830,"vw":296.256794},{"c":297.15,"h":298.255,"l":295.985,"n":228,"o":297.74,"t":"2026-10-15T13:45:00Z","v":7540,"vw":297.03288},{"c":301.13,"h":301.13,"l":298.2,"n":60,"o":298.2,"t":"2026-10-15T14:00:00Z","v":1109,"vw":299.823985},{"c":298,"h":299.66,"l":297.7051,"n":104,"o":299.66,"t":"2026-10-15T14:15:00Z","v":1676,"vw":298.575603},{"c":298.53,"h":299.01,"l":297.405,"n":110,"o":297.405,"t":"2026-10-15T14:30:00Z","v":2623,"vw":298.565175},{"c":298.31,"h":298.32,"l":297.61,"n":58,"o":297.64,"t":"2026-10-15T14:45:00Z","v":1912,"vw":298.104903},{"c":298.445,"h":299,"l":298.03,"n":36,"o":298.38,"t":"2026-10-15T15:00:00Z","v":981,"vw":298.476598},{"c":298.01,"h":298.94,"l":297.815,"n":103,"o":297.815,"t":"2026-10-15T15:15:00Z","v":1760,"vw":298.216979},{"c":298.81,"h":298.81,"l":298.81,"n":19,"o":298.81,"t":"2026-10-15T15:45:00Z","v":283,"vw":298.81},{"c":299.03,"h":299.32,"l":297.17,"n":280,"o":299.32,"t":"2026-10-15T16:00:00Z","v":5488,"vw":298.085477},{"c":298.53,"h":298.53,"l":298.53,"n":14,"o":298.53,"t":"2026-10-15T16:15:00Z","v":270,"vw":298.53},{"c":299.2675,"h":299.46,"l":298.74,"n":109,"o":298.875,"t":"2026-10-15T16:30:00Z","v":3145,"vw":299.019444},{"c":298.085,"h":299.25,"l":298.07,"n":127,"o":299.25,"t":"2026-10-15T16:45:00Z","v":4603,"vw":298.943597},{"c":297.97,"h":298.67,"l":297.97,"n":56,"o":298.21,"t":"2026-10-15T17:15:00Z","v":1447,"vw":298.220317},{"c":297.61,"h":297.61,"l":297.61,"n":94,"o":297.61,"t":"2026-10-15T17:30:00Z","v":637,"vw":297.61},{"c":297.565,"h":297.565,"l":297.55,"n":7,"o":297.55,"t":"2026-10-15T17:45:00Z","v":358,"vw":297.556429},{"c":296.165,"h":297,"l":296.165,"n":78,"o":297,"t":"2026-10-15T18:00:00Z","v":1472,"vw":296.531733},{"c":296.61,"h":296.78,"l":296.38,"n":68,"o":296.38,"t":"2026-10-15T18:15:00Z","v":1564,"vw":296.6375},{"c":296.08,"h":297.07,"l":295.57,"n":134,"o":295.92,"t":"2026-10-15T18:30:00Z","v":1859,"vw":296.136261},{"c":296,"h":296,"l":296,"n":19,"o":296,"t":"2026-10-15T18:45:00Z","v":200,"vw":296},{"c":297.68,"h":297.68,"l":296.97,"n":32,"o":296.97,"t":"2026-10-15T19:00:00Z","v":916,"vw":297.545019},{"c":298.2,"h":298.2,"l":298.2,"n":8,"o":298.2,"t":"2026-10-15T19:15:00Z","v":112,"vw":298.2},{"c":298.29,"h":298.29,"l":298.19,"n":39,"o":298.19,"t":"2026-10-15T19:30:00Z","v":944,"vw":298.206949},{"c":297.44,"h":298.44,"l":297.22,"n":553,"o":298.44,"t":"2026-10-15T19:45:00Z","v":5703,"vw":297.446274},{"c":297.19,"h":297.19,"l":297.19,"n":24,"o":297.19,"t":"2026-10-15T20:00:00Z","v":14407,"vw":297.19},{"c":299.86,"h":299.86,"l":295.6,"n":164,"o":297.19,"t":"2026-10-16T13:30:00Z","v":11301,"vw":297.495393},{"c":298.8,"h":298.8,"l":297.71,"n":30,"o":297.71,"t":"2026-10-16T13:45:00Z","v":928,"vw":298.434518},{"c":296.98,"h":296.98,"l":296.98,"n":44,"o":296.98,"t":"2026-10-16T14:00:00Z","v":655,"vw":296.98},{"c":298.09,"h":298.17,"l":297.085,"n":94,"o":297.845,"t":"2026-10-16T14:15:00Z","v":2889,"vw":297.714553},{"c":296.6288,"h":296.6288,"l":296.6288,"n":8,"o":296.6288,"t":"2026-10-16T14:45:00Z","v":219,"vw":296.6288},{"c":295.92,"h":295.92,"l":295.765,"n":30,"o":295.765,"t":"2026-10-16T15:00:00Z","v":286,"vw":295.8425},{"c":294.66,"h":296.06,"l":294.66,"n":44,"o":295.5764,"t":"2026-10-16T15:15:00Z","v":930,"vw":295.588381},{"c":293.78,"h":295.13,"l":293.78,"n":50,"o":295.13,"t":"2026-10-16T15:30:00Z","v":1208,"vw":294.589043},{"c":291.915,"h":293.02,"l":291.915,"n":67,"o":293.02,"t":"2026-10-16T16:00:00Z","v":1741,"vw":292.613572},{"c":292.395,"h":293.13,"l":291.92,"n":58,"o":291.92,"t":"2026-10-16T16:15:00Z","v":1333,"vw":292.438571},{"c":291.62,"h":291.62,"l":290.9,"n":25,"o":291.615,"t":"2026-10-16T16:45:00Z","v":544,"vw":291.4375},{"c":289.85,"h":290.92,"l":289.85,"n":42,"o":290.92,"t":"2026-10-16T17:00:00Z","v":882,"vw":290.737814},{"c":289.66,"h":289.66,"l":288.94,"n":32,"o":288.94,"t":"2026-10-16T17:15:00Z","v":506,"vw":289.3},{"c":291.12,"h":291.12,"l":291.12,"n":7,"o":291.12,"t":"2026-10-16T17:30:00Z","v":174,"vw":291.12},{"c":290.74,"h":290.74,"l":290.74,"n":11,"o":290.74,"t":"2026-10-16T17:45:00Z","v":215,"vw":290.74},{"c":291.035,"h":291.035,"l":291.035,"n":3,"o":291.035,"t":"2026-10-16T18:15:00Z","v":103,"vw":291.035},{"c":291.435,"h":291.435,"l":291.035,"n":52,"o":291.035,"t":"2026-10-16T18:30:00Z","v":416,"vw":291.235},{"c":289.665,"h":289.95,"l":289.55,"n":62,"o":289.95,"t":"2026-10-16T18:45:00Z","v":1096,"vw":289.721667},{"c":289.72,"h":290.68,"l":289.68,"n":75,"o":289.74,"t":"2026-10-16T19:00:00Z","v":1083,"vw":290.079617},{"c":291.16,"h":291.16,"l":289.92,"n":102,"o":290.61,"t":"2026-10-16T19:15:00Z","v":1883,"vw":290.621686},{"c":290.495,"h":291.25,"l":289.87,"n":63,"o":289.87,"t":"2026-10-16T19:30:00Z","v":763,"vw":290.5275},{"c":291.5,"h":292.145,"l":290.55,"n":676,"o":291.19,"t":"2026-10-16T19:45:00Z","v":13175,"vw":291.191317},{"c":291.67,"h":291.67,"l":291.67,"n":13,"o":291.67,"t":"2026-10-16T20:00:00Z","v":18522,"vw":291.67},{"c":292.5,"h":292.5,"l":292.5,"n":19,"o":292.5,"t":"2026-10-19T08:15:00Z","v":678,"vw":292.5},{"c":291.75,"h":292.1,"l":291.35,"n":143,"o":291.65,"t":"2026-10-19T13:30:00Z","v":2124,"vw":291.757979},{"c":289.44,"h":291.34,"l":289.025,"n":97,"o":289.575,"t":"2026-10-19T13:45:00Z","v":3082,"vw":289.979615},{"c":292.24,"h":292.24,"l":291.47,"n":131,"o":291.47,"t":"2026-10-19T14:00:00Z","v":3748,"vw":291.698846},{"c":293.34,"h":293.85,"l":292.59,"n":156,"o":293.73,"t":"2026-10-19T14:30:00Z","v":4097,"vw":293.365991},{"c":294.39,"h":294.39,"l":293.49,"n":66,"o":293.49,"t":"2026-10-19T14:45:00Z","v":1358,"vw":293.965},{"c":294.61,"h":294.61,"l":294.61,"n":22,"o":294.61,"t":"2026-10-19T15:00:00Z","v":389,"vw":294.61},{"c":295.36,"h":295.36,"l":295.24,"n":39,"o":295.24,"t":"2026-10-19T15:15:00Z","v":1213,"vw":295.315},{"c":294.48,"h":295.545,"l":294.48,"n":183,"o":295.225,"t":"2026-10-19T15:30:00Z","v":4417,"vw":294.990368},{"c":295.1,"h":295.1,"l":294.72,"n":18,"o":294.72,"t":"2026-10-19T15:45:00Z","v":475,"vw":294.846667},{"c":293.21,"h":293.21,"l":293.21,"n":46,"o":293.21,"t":"2026-10-19T16:45:00Z","v":754,"vw":293.21},{"c":292.61,"h":292.61,"l":292.025,"n":26,"o":292.025,"t":"2026-10-19T17:00:00Z","v":580,"vw":292.46375},{"c":293.19,"h":293.24,"l":293.19,"n":46,"o":293.2,"t":"2026-10-19T17:15:00Z","v":1435,"vw":293.214757},{"c":294.415,"h":294.415,"l":293.35,"n":134,"o":293.385,"t":"2026-10-19T17:30:00Z","v":7547,"vw":293.616653},{"c":294.74,"h":294.805,"l":294.65,"n":79,"o":294.665,"t":"2026-10-19T17:45:00Z","v":2986,"vw":294.707},{"c":293.75,"h":294,"l":293.75,"n":55,"o":294,"t":"2026-10-19T18:00:00Z","v":817,"vw":293.875},{"c":293.83,"h":293.83,"l":293.28,"n":120,"o":293.36,"t":"2026-10-19T18:15:00Z","v":2407,"vw":293.6275},{"c":292.78,"h":293.32,"l":292.305,"n":95,"o":293.32,"t":"2026-10-19T18:30:00Z","v":2146,"vw":292.820385},{"c":292.44,"h":293.32,"l":292.44,"n":47,"o":293.32,"t":"2026-10-19T18:45:00Z","v":2157,"vw":292.596934},{"c":291.76,"h":292.46,"l":291.76,"n":165,"o":292.38,"t":"2026-10-19T19:00:00Z","v":3347,"vw":292.1723},{"c":290.75,"h":291.7,"l":290.75,"n":81,"o":291.7,"t":"2026-10-19T19:15:00Z","v":2696,"vw":291.383451},{"c":292.49,"h":292.49,"l":291.11,"n":124,"o":291.11,"t":"2026-10-19T19:30:00Z","v":2154,"vw":291.755751},{"c":293.52,"h":293.52,"l":291.55,"n":601,"o":292.55,"t":"2026-10-19T19:45:00Z","v":11411,"vw":292.587196},{"c":293.25,"h":293.25,"l":293.25,"n":20,"o":293.25,"t":"2026-10-19T20:00:00Z","v":9745,"vw":293.25},{"c":293.2,"h":293.2,"l":293.2,"n":27,"o":293.2,"t":"2026-10-20T08:15:00Z","v":388,"vw":293.2},{"c":291,"h":293.86,"l":291,"n":11,"o":293.86,"t":"2026-10-20T12:45:00Z","v":502,"vw":292.71716},{"c":296.195,"h":297.5,"l":292.86,"n":212,"o":295.02,"t":"2026-10-20T13:30:00Z","v":9533,"vw":295.999082},{"c":295.91,"h":298.21,"l":295.25,"n":723,"o":297.51,"t":"2026-10-20T13:45:00Z","v":11071,"vw":296.666673},{"c":294.435,"h":295.84,"l":294.435,"n":64,"o":295.84,"t":"2026-10-20T14:00:00Z","v":1268,"vw":295.2925},{"c":296.08,"h":296.08,"l":294.43,"n":143,"o":294.75,"t":"2026-10-20T14:15:00Z","v":3089,"vw":295.205294},{"c":295.06,"h":295.75,"l":295.06,"n":139,"o":295.67,"t":"2026-10-20T14:30:00Z","v":2045,"vw":295.348612},{"c":297.62,"h":297.62,"l":294.6975,"n":108,"o":294.6975,"t":"2026-10-20T14:45:00Z","v":2165,"vw":295.955357},{"c":296.545,"h":296.545,"l":296.545,"n":12,"o":296.545,"t":"2026-10-20T15:00:00Z","v":307,"vw":296.545},{"c":295.715,"h":295.83,"l":295.71,"n":25,"o":295.83,"t":"2026-10-20T15:30:00Z","v":689,"vw":295.750833},{"c":295,"h":295,"l":295,"n":37,"o":295,"t":"2026-10-20T15:45:00Z","v":848,"vw":295},{"c":295.145,"h":295.145,"l":294.61,"n":22,"o":294.62,"t":"2026-10-20T16:00:00Z","v":643,"vw":294.74875},{"c":295.1,"h":295.32,"l":294.55,"n":124,"o":294.55,"t":"2026-10-20T16:15:00Z","v":4752,"vw":294.972253},{"c":294.97,"h":295.285,"l":294.0799,"n":43,"o":295.285,"t":"2026-10-20T16:30:00Z","v":3311,"vw":294.319291},{"c":295,"h":295.3,"l":294.68,"n":107,"o":294.965,"t":"2026-10-20T16:45:00Z","v":5176,"vw":294.982087},{"c":294.215,"h":294.215,"l":294.215,"n":4,"o":294.215,"t":"2026-10-20T17:00:00Z","v":313,"vw":294.215},{"c":294.465,"h":294.4725,"l":294.465,"n":8,"o":294.4725,"t":"2026-10-20T17:15:00Z","v":330,"vw":294.47},{"c":292.26,"h":294.45,"l":292.26,"n":366,"o":294.45,"t":"2026-10-20T17:30:00Z","v":22933,"vw":293.761564},{"c":291.62,"h":291.62,"l":291.62,"n":20,"o":291.62,"t":"2026-10-20T17:45:00Z","v":466,"vw":291.62},{"c":292.09,"h":292.28,"l":292.09,"n":41,"o":292.28,"t":"2026-10-20T18:30:00Z","v":654,"vw":292.185},{"c":291.27,"h":291.65,"l":291.27,"n":28,"o":291.48,"t":"2026-10-20T18:45:00Z","v":672,"vw":291.468},{"c":291.45,"h":291.45,"l":291.45,"n":17,"o":291.45,"t":"2026-10-20T19:00:00Z","v":240,"vw":291.45},{"c":290.95,"h":292.365,"l":290.8,"n":272,"o":291.65,"t":"2026-10-20T19:15:00Z","v":4243,"vw":291.893371},{"c":289.57,"h":291.85,"l":289.57,"n":60,"o":289.7,"t":"2026-10-20T19:30:00Z","v":595,"vw":290.195771},{"c":291.51,"h":291.88,"l":289.57,"n":842,"o":289.95,"t":"2026-10-20T19:45:00Z","v":15423,"vw":290.932977},{"c":291.34,"h":291.34,"l":291.34,"n":17,"o":291.34,"t":"2026-10-20T20:00:00Z","v":17570,"vw":291.34},{"c":291,"h":291.54,"l":291,"n":25,"o":291.54,"t":"2026-10-20T22:15:00Z","v":1118,"vw":291.490549},{"c":293.48,"h":293.48,"l":290.45,"n":97,"o":292.87,"t":"2026-10-21T13:30:00Z","v":4397,"vw":291.314731},{"c":292.27,"h":293.485,"l":291.47,"n":73,"o":293.485,"t":"2026-10-21T14:00:00Z","v":1706,"vw":292.408333},{"c":292.25,"h":292.41,"l":292.25,"n":69,"o":292.41,"t":"2026-10-21T14:15:00Z","v":688,"vw":292.303333},{"c":290.96,"h":291.34,"l":290.96,"n":42,"o":291.34,"t":"2026-10-21T15:15:00Z","v":737,"vw":291.223436},{"c":291.87,"h":291.87,"l":291.87,"n":11,"o":291.87,"t":"2026-10-21T15:30:00Z","v":367,"vw":291.87},{"c":291.45,"h":291.45,"l":291.29,"n":34,"o":291.29,"t":"2026-10-21T15:45:00Z","v":788,"vw":291.361111},{"c":291.31,"h":291.59,"l":291.31,"n":20,"o":291.59,"t":"2026-10-21T16:00:00Z","v":457,"vw":291.456667},{"c":293.42,"h":293.42,"l":291.83,"n":112,"o":291.83,"t":"2026-10-21T16:15:00Z","v":2669,"vw":292.608571},{"c":293.96,"h":293.96,"l":293.96,"n":39,"o":293.96,"t":"2026-10-21T16:45:00Z","v":861,"vw":293.96},{"c":294.2,"h":294.735,"l":294.2,"n":164,"o":294.735,"t":"2026-10-21T17:00:00Z","v":1694,"vw":294.370126},{"c":293.39,"h":294.835,"l":293.35,"n":348,"o":294.835,"t":"2026-10-21T17:15:00Z","v":13596,"vw":294.128437},{"c":291.78,"h":293.5,"l":291.78,"n":145,"o":292.3201,"t":"2026-10-21T17:30:00Z","v":3391,"vw":292.472319},{"c":292.21,"h":292.21,"l":292.11,"n":25,"o":292.11,"t":"2026-10-21T17:45:00Z","v":536,"vw":292.176667},{"c":292.075,"h":292.075,"l":291.085,"n":30,"o":291.085,"t":"2026-10-21T18:00:00Z","v":697,"vw":291.745},{"c":291.645,"h":291.815,"l":291.27,"n":86,"o":291.57,"t":"2026-10-21T18:15:00Z","v":3729,"vw":291.6308},{"c":289.15,"h":290.41,"l":289.15,"n":64,"o":290.41,"t":"2026-10-21T18:45:00Z","v":1209,"vw":289.975},{"c":288.49,"h":288.49,"l":287.71,"n":81,"o":288.01,"t":"2026-10-21T19:00:00Z","v":1280,"vw":288.13101},{"c":288.32,"h":289.49,"l":288.32,"n":24,"o":289.49,"t":"2026-10-21T19:15:00Z","v":1286,"vw":288.419285},{"c":290.32,"h":290.39,"l":288.28,"n":385,"o":289.71,"t":"2026-10-21T19:45:00Z","v":6078,"vw":289.330121},{"c":290.11,"h":290.11,"l":290.11,"n":9,"o":290.11,"t":"2026-10-21T20:00:00Z","v":16868,"vw":290.11},{"c":290.1,"h":290.1,"l":290.1,"n":7,"o":290.1,"t":"2026-10-21T22:15:00Z","v":304,"vw":290.1},{"c":290.1,"h":290.1,"l":290.1,"n":6,"o":290.1,"t":"2026-10-21T23:45:00Z","v":303,"vw":290.1},{"c":289.5,"h":290.4,"l":288.18,"n":45,"o":288.18,"t":"2026-10-22T13:30:00Z","v":2317,"vw":289.301877},{"c":292.765,"h":292.765,"l":291.06,"n":127,"o":292.39,"t":"2026-10-22T13:45:00Z","v":4418,"vw":291.548738},{"c":293.62,"h":293.895,"l":293.62,"n":57,"o":293.895,"t":"2026-10-22T14:30:00Z","v":504,"vw":293.7575},{"c":294.37,"h":295.23,"l":293.75,"n":125,"o":293.975,"t":"2026-10-22T14:45:00Z","v":3509,"vw":294.240143},{"c":297.0357,"h":297.0357,"l":295.9,"n":7,"o":296.34,"t":"2026-10-22T15:15:00Z","v":379,"vw":296.463388},{"c":296.505,"h":296.73,"l":296.195,"n":44,"o":296.65,"t":"2026-10-22T15:30:00Z","v":1943,"vw":296.589375},{"c":295.6,"h":296.3,"l":295.35,"n":213,"o":295.36,"t":"2026-10-22T15:45:00Z","v":2645,"vw":295.756044},{"c":295.175,"h":295.71,"l":294.97,"n":57,"o":295.35,"t":"2026-10-22T16:00:00Z","v":1216,"vw":295.277},{"c":295.86,"h":295.93,"l":295.86,"n":40,"o":295.93,"t":"2026-10-22T16:15:00Z","v":915,"vw":295.906667},{"c":294.44,"h":294.94,"l":294.44,"n":74,"o":294.79,"t":"2026-10-22T16:30:00Z","v":1494,"vw":294.77},{"c":296.07,"h":296.07,"l":295.25,"n":71,"o":295.27,"t":"2026-10-22T16:45:00Z","v":2002,"vw":295.40225},{"c":295,"h":295.585,"l":294.58,"n":79,"o":295.585,"t":"2026-10-22T17:00:00Z","v":1904,"vw":295.072857},{"c":294.49,"h":295.2,"l":294.49,"n":20,"o":295.2,"t":"2026-10-22T17:15:00Z","v":322,"vw":294.845},{"c":294.99,"h":295.07,"l":294.76,"n":48,"o":295.07,"t":"2026-10-22T17:30:00Z","v":1247,"vw":294.935801},{"c":294.64,"h":294.64,"l":294.64,"n":21,"o":294.64,"t":"2026-10-22T17:45:00Z","v":350,"vw":294.64},{"c":294.545,"h":294.66,"l":294.1,"n":107,"o":294.66,"t":"2026-10-22T18:00:00Z","v":1755,"vw":294.461428},{"c":295.17,"h":295.17,"l":295.16,"n":26,"o":295.16,"t":"2026-10-22T18:15:00Z","v":523,"vw":295.165},{"c":293.82,"h":294.07,"l":293.56,"n":56,"o":294.07,"t":"2026-10-22T18:30:00Z","v":1243,"vw":293.775},{"c":293.865,"h":293.875,"l":293.865,"n":46,"o":293.875,"t":"2026-10-22T18:45:00Z","v":663,"vw":293.870305},{"c":294.72,"h":295.01,"l":294.11,"n":54,"o":294.11,"t":"2026-10-22T19:00:00Z","v":1349,"vw":294.5075},{"c":294.67,"h":294.74,"l":294.67,"n":43,"o":294.7,"t":"2026-10-22T19:15:00Z","v":1068,"vw":294.703333},{"c":294.45,"h":294.45,"l":294.45,"n":16,"o":294.45,"t":"2026-10-22T19:30:00Z","v":191,"vw":294.45},{"c":297.4,"h":297.72,"l":295.04,"n":618,"o":295.04,"t":"2026-10-22T19:45:00Z","v":9106,"vw":296.787013},{"c":297.33,"h":297.33,"l":297.33,"n":24,"o":297.33,"t":"2026-10-22T20:00:00Z","v":14021,"vw":297.33},{"c":297.3,"h":297.3,"l":297.3,"n":2,"o":297.3,"t":"2026-10-22T20:30:00Z","v":299,"vw":297.3},{"c":297.34,"h":297.34,"l":297.34,"n":9,"o":297.34,"t":"2026-10-22T22:00:00Z","v":306,"vw":297.34},{"c":296.7,"h":296.7,"l":296.7,"n":1,"o":296.7,"t":"2026-10-22T22:30:00Z","v":298,"vw":296.7},{"c":296.8,"h":297.41,"l":296.8,"n":21,"o":297.41,"t":"2026-10-22T23:00:00Z","v":627,"vw":297.159249},{"c":296.595,"h":296.595,"l":294.56,"n":57,"o":295,"t":"2026-10-23T13:30:00Z","v":1667,"vw":295.025612},{"c":293.99,"h":294.9,"l":292.975,"n":167,"o":292.98,"t":"2026-10-23T13:45:00Z","v":10083,"vw":293.936136},{"c":289.985,"h":294.145,"l":289.985,"n":182,"o":293.19,"t":"2026-10-23T14:00:00Z","v":6538,"vw":292.710791},{"c":290.11,"h":290.95,"l":289.09,"n":90,"o":290.94,"t":"2026-10-23T14:15:00Z","v":2138,"vw":290.356084},{"c":291.54,"h":291.545,"l":290.41,"n":81,"o":291.27,"t":"2026-10-23T14:30:00Z","v":2246,"vw":291.069507},{"c":293.45,"h":293.45,"l":291.535,"n":101,"o":291.535,"t":"2026-10-23T14:45:00Z","v":3443,"vw":292.262774},{"c":293.125,"h":293.74,"l":292.29,"n":181,"o":293.215,"t":"2026-10-23T15:15:00Z","v":5510,"vw":293.159779},{"c":292.71,"h":292.985,"l":292.29,"n":74,"o":292.29,"t":"2026-10-23T15:30:00Z","v":1198,"vw":292.652944},{"c":295.535,"h":295.535,"l":292.44,"n":146,"o":293.06,"t":"2026-10-23T15:45:00Z","v":8278,"vw":293.633388},{"c":296.54,"h":296.54,"l":296.23,"n":24,"o":296.23,"t":"2026-10-23T16:00:00Z","v":439,"vw":296.433333},{"c":296.52,"h":296.52,"l":296.08,"n":31,"o":296.52,"t":"2026-10-23T16:15:00Z","v":1524,"vw":296.484372},{"c":296,"h":296.47,"l":295.92,"n":39,"o":296.47,"t":"2026-10-23T17:00:00Z","v":504,"vw":296.13},{"c":295.88,"h":295.88,"l":295.84,"n":11,"o":295.84,"t":"2026-10-23T17:15:00Z","v":328,"vw":295.866667},{"c":295.68,"h":296.105,"l":295.66,"n":56,"o":296.105,"t":"2026-10-23T17:30:00Z","v":1383,"vw":295.756},{"c":293.145,"h":295.66,"l":293.145,"n":243,"o":295.66,"t":"2026-10-23T17:45:00Z","v":5359,"vw":294.016973},{"c":293.69,"h":293.69,"l":292.96,"n":91,"o":292.96,"t":"2026-10-23T18:00:00Z","v":4475,"vw":293.281214},{"c":293.715,"h":293.715,"l":293.715,"n":13,"o":293.715,"t":"2026-10-23T18:15:00Z","v":485,"vw":293.715},{"c":293.14,"h":293.705,"l":293.07,"n":55,"o":293.705,"t":"2026-10-23T18:30:00Z","v":1243,"vw":293.216888},{"c":292.755,"h":292.88,"l":292.755,"n":12,"o":292.88,"t":"2026-10-23T18:45:00Z","v":215,"vw":292.8175},{"c":293.6,"h":294.2,"l":293.47,"n":73,"o":293.47,"t":"2026-10-23T19:00:00Z","v":1155,"vw":293.777692},{"c":293.82,"h":293.82,"l":293.82,"n":17,"o":293.82,"t":"2026-10-23T19:15:00Z","v":191,"vw":293.82},{"c":294.53,"h":294.53,"l":293.12,"n":118,"o":293.4,"t":"2026-10-23T19:30:00Z","v":2961,"vw":293.675164},{"c":295.99,"h":296.91,"l":294.9,"n":821,"o":294.9,"t":"2026-10-23T19:45:00Z","v":15906,"vw":295.960135},{"c":295.78,"h":307.45,"l":295.78,"n":29,"o":295.78,"t":"2026-10-23T20:00:00Z","v":15012,"vw":295.874875}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":6.643071786310518,"strike":335.5091819699499,"iv":0.596457429048414,"gamma":0.0065592654424040065,"theta":-0.28838964941569284,"vega":0.25451552587646076,"rho":0.04872446800571487,"breakevenPct":15.677954478416547},{"delta":0.3,"premium":8.497312588401698,"strike":327.59547383309757,"iv":0.5977956152758133,"gamma":0.007144271570014144,"theta":-0.31565940594059405,"vega":0.2773697312588402,"rho":0.05821612146842797,"breakevenPct":13.629314497768387},{"delta":0.35,"premium":10.548231966053748,"strike":320.5233380480905,"iv":0.5971944837340877,"gamma":0.007568599717114569,"theta":-0.3334811881188119,"vega":0.2925748231966054,"rho":0.06759416150689748,"breakevenPct":11.931695859809427},{"delta":0.4,"premium":12.599151343705802,"strike":313.4512022630835,"iv":0.5965933521923621,"gamma":0.007992927864214993,"theta":-0.3513029702970297,"vega":0.3077799151343706,"rho":0.07697220154536702,"breakevenPct":10.234077221850463},{"delta":0.45,"premium":14.696675191815856,"strike":306.7263427109974,"iv":0.589719948849105,"gamma":0.008330946291560103,"theta":-0.35888695652173913,"vega":0.31706598465473146,"rho":0.0863214954596367,"breakevenPct":8.669625364396964},{"delta":0.5,"premium":16.8386189258312,"strike":300.33248081841435,"iv":0.5768682864450129,"gamma":0.008586700767263427,"theta":-0.3567130434782608,"vega":0.3207104859335039,"rho":0.09564339072427844,"breakevenPct":7.232098094612735},{"delta":0.55,"premium":19.19152249134948,"strike":294.53287197231833,"iv":0.563680276816609,"gamma":0.008654671280276817,"theta":-0.34593910034602077,"vega":0.31652629757785467,"rho":0.10485096989160189,"breakevenPct":6.066804538396054},{"delta":0.6,"premium":21.808021077283367,"strike":288.74707259953163,"iv":0.5546406323185011,"gamma":0.008599765807962529,"theta":-0.3350953161592506,"vega":0.3099806791569087,"rho":0.11388955563578876,"breakevenPct":4.995298423427896},{"delta":0.65,"premium":25.350175644028106,"strike":282.89227166276345,"iv":0.5609052693208431,"gamma":0.008131381733021078,"theta":-0.32572763466042154,"vega":0.2963389929742389,"rho":0.12233047682367754,"breakevenPct":4.21341784663994},{"delta":0.7,"premium":30.156762917933126,"strike":276.1550151975684,"iv":0.5842630699088145,"gamma":0.007361702127659576,"theta":-0.3197158054711246,"vega":0.2784879939209727,"rho":0.12988227622694548,"breakevenPct":3.560679598181611},{"delta":0.75,"premium":36.443217231897336,"strike":268.25847846012834,"iv":0.6210189734188818,"gamma":0.006317140238313475,"theta":-0.3119184234647113,"vega":0.2543608615948671,"rho":0.13638227488015767,"breakevenPct":3.0163282480308697},{"delta":0.8,"premium":43.775939505041244,"strike":259.09257561869845,"iv":0.6437504124656279,"gamma":0.005354720439963336,"theta":-0.2825417048579285,"vega":0.22099697525206233,"rho":0.1420988549300864,"breakevenPct":2.3965498423624747},{"delta":0.85,"premium":51.14234828496041,"strike":249.89445910290237,"iv":0.6666187335092348,"gamma":0.004389445910290239,"theta":-0.253048548812665,"vega":0.18753905013192618,"rho":0.14779090859925312,"breakevenPct":1.7772693853076063},{"delta":0.9,"premium":64.31660156250001,"strike":235.1171875,"iv":0.7192050781250001,"gamma":0.0030093749999999986,"theta":-0.20867421874999997,"vega":0.14076054687499998,"rho":0.14924536242654535,"breakevenPct":1.2353063298735676}],"put":[{"delta":0.15,"premium":5.261316872427983,"strike":244.03292181069958,"iv":0.7676329218106995,"gamma":0.0037629629629629627,"theta":-0.2601497942386831,"vega":0.18730617283950618,"rho":-0.037556692480280957,"breakevenPct":19.273918135684752},{"delta":0.2,"premium":6.70475113122172,"strike":258.0316742081448,"iv":0.6821079185520362,"gamma":0.00510316742081448,"theta":-0.27645158371040723,"vega":0.22476040723981902,"rho":-0.04985664777806611,"breakevenPct":15.02910167120052},{"delta":0.25,"premium":8.607698961937716,"strike":267.1453287197232,"iv":0.6538216262975779,"gamma":0.0060145328719723185,"theta":-0.29919204152249135,"vega":0.25472249134948094,"rho":-0.06241305874990859,"breakevenPct":12.591240192783323},{"delta":0.3,"premium":10.690597667638482,"strike":274.88338192419826,"iv":0.6342263848396502,"gamma":0.0067883381924198245,"theta":-0.31587609329446065,"vega":0.27831297376093295,"rho":-0.07508090088818332,"breakevenPct":10.679293983176754},{"delta":0.35,"premium":12.773076923076921,"strike":281.9426336375489,"iv":0.6132027379400261,"gamma":0.007513689700130378,"theta":-0.3244761408083442,"vega":0.2969852672750978,"rho":-0.0877411171998698,"breakevenPct":8.996701360987219},{"delta":0.4,"premium":14.696153846153848,"strike":288.46153846153845,"iv":0.5833461538461538,"gamma":0.00823076923076923,"theta":-0.3203692307692308,"vega":0.3100230769230769,"rho":-0.1002794491630466,"breakevenPct":7.442901948953729},{"delta":0.45,"premium":17.690617577197152,"strike":294.5368171021378,"iv":0.5826061757719715,"gamma":0.0084,"theta":-0.32543396674584324,"vega":0.3166387173396675,"rho":-0.11350054387881998,"breakevenPct":6.4013119463991295},{"delta":0.5,"premium":21.013657957244657,"strike":300.4750593824228,"iv":0.5895491686460808,"gamma":0.0084,"theta":-0.33183064133016626,"vega":0.3205912114014252,"rho":-0.1269325286436361,"breakevenPct":5.5171406365615745},{"delta":0.55,"premium":24.30938242280285,"strike":306.41330166270785,"iv":0.5814137767220903,"gamma":0.0084,"theta":-0.3209636579572447,"vega":0.3167313539192399,"rho":-0.14036433259738193,"breakevenPct":4.623734113224353},{"delta":0.6,"premium":28.03346303501945,"strike":312.568093385214,"iv":0.5764743190661479,"gamma":0.0082715953307393,"theta":-0.3084163424124514,"vega":0.3095719844357977,"rho":-0.15408203467716183,"breakevenPct":3.8019371322623012},{"delta":0.65,"premium":32.41089494163424,"strike":319.05317769131,"iv":0.5764094682230869,"gamma":0.0079473411154345,"theta":-0.2933060959792477,"vega":0.2973800259403372,"rho":-0.16823580359564033,"breakevenPct":3.0893627866401507},{"delta":0.7,"premium":38.236912225705325,"strike":326.69278996865205,"iv":0.584364420062696,"gamma":0.007364576802507837,"theta":-0.27503730407523513,"vega":0.2786672413793103,"rho":-0.18341470527385864,"breakevenPct":2.4762060507989982},{"delta":0.75,"premium":44.75890410958904,"strike":334.9486301369863,"iv":0.5889433219178083,"gamma":0.006704109589041096,"theta":-0.24893852739726025,"vega":0.2545633561643835,"rho":-0.19910023418246914,"breakevenPct":1.8900108095891281},{"delta":0.8,"premium":52.63260869565218,"strike":344.45652173913044,"iv":0.5931206521739131,"gamma":0.00589891304347826,"theta":-0.2153369565217391,"vega":0.2244619565217391,"rho":-0.21576692860847935,"breakevenPct":1.3375099589295107},{"delta":0.85,"premium":63.10811518324606,"strike":356.413612565445,"iv":0.6014123036649215,"gamma":0.004822774869109948,"theta":-0.1743447643979058,"vega":0.18698952879581154,"rho":-0.23431861783864777,"breakevenPct":0.8366024132128678},{"delta":0.9,"premium":81.21472081218275,"strike":375.81218274111677,"iv":0.6332540609137055,"gamma":0.003435025380710659,"theta":-0.12769619289340095,"vega":0.14029314720812178,"rho":-0.2584772576975508,"breakevenPct":0.3998032561586171}]},"raw":{"call":[{"delta":0.25,"premium":6.643071786310518,"strike":335.5091819699499,"iv":0.596457429048414,"gamma":0.0065592654424040065,"theta":-0.28838964941569284,"vega":0.25451552587646076,"rho":0.04872446800571487,"breakevenPct":15.677954478416547},{"delta":0.3,"premium":8.497312588401698,"strike":327.59547383309757,"iv":0.5977956152758133,"gamma":0.007144271570014144,"theta":-0.31565940594059405,"vega":0.2773697312588402,"rho":0.05821612146842797,"breakevenPct":13.629314497768387},{"delta":0.35,"premium":10.548231966053748,"strike":320.5233380480905,"iv":0.5971944837340877,"gamma":0.007568599717114569,"theta":-0.3334811881188119,"vega":0.2925748231966054,"rho":0.06759416150689748,"breakevenPct":11.931695859809427},{"delta":0.4,"premium":12.599151343705802,"strike":313.4512022630835,"iv":0.5965933521923621,"gamma":0.007992927864214993,"theta":-0.3513029702970297,"vega":0.3077799151343706,"rho":0.07697220154536702,"breakevenPct":10.234077221850463},{"delta":0.45,"premium":14.696675191815856,"strike":306.7263427109974,"iv":0.589719948849105,"gamma":0.008330946291560103,"theta":-0.35888695652173913,"vega":0.31706598465473146,"rho":0.0863214954596367,"breakevenPct":8.669625364396964},{"delta":0.5,"premium":16.8386189258312,"strike":300.33248081841435,"iv":0.5768682864450129,"gamma":0.008586700767263427,"theta":-0.3567130434782608,"vega":0.3207104859335039,"rho":0.09564339072427844,"breakevenPct":7.232098094612735},{"delta":0.55,"premium":19.19152249134948,"strike":294.53287197231833,"iv":0.563680276816609,"gamma":0.008654671280276817,"theta":-0.34593910034602077,"vega":0.31652629757785467,"rho":0.10485096989160189,"breakevenPct":6.066804538396054},{"delta":0.6,"premium":21.808021077283367,"strike":288.74707259953163,"iv":0.5546406323185011,"gamma":0.008599765807962529,"theta":-0.3350953161592506,"vega":0.3099806791569087,"rho":0.11388955563578876,"breakevenPct":4.995298423427896},{"delta":0.65,"premium":25.350175644028106,"strike":282.89227166276345,"iv":0.5609052693208431,"gamma":0.008131381733021078,"theta":-0.32572763466042154,"vega":0.2963389929742389,"rho":0.12233047682367754,"breakevenPct":4.21341784663994},{"delta":0.7,"premium":30.156762917933126,"strike":276.1550151975684,"iv":0.5842630699088145,"gamma":0.007361702127659576,"theta":-0.3197158054711246,"vega":0.2784879939209727,"rho":0.12988227622694548,"breakevenPct":3.560679598181611},{"delta":0.75,"premium":36.443217231897336,"strike":268.25847846012834,"iv":0.6210189734188818,"gamma":0.006317140238313475,"theta":-0.3119184234647113,"vega":0.2543608615948671,"rho":0.13638227488015767,"breakevenPct":3.0163282480308697},{"delta":0.8,"premium":43.775939505041244,"strike":259.09257561869845,"iv":0.6437504124656279,"gamma":0.005354720439963336,"theta":-0.2825417048579285,"vega":0.22099697525206233,"rho":0.1420988549300864,"breakevenPct":2.3965498423624747},{"delta":0.85,"premium":51.14234828496041,"strike":249.89445910290237,"iv":0.6666187335092348,"gamma":0.004389445910290239,"theta":-0.253048548812665,"vega":0.18753905013192618,"rho":0.14779090859925312,"breakevenPct":1.7772693853076063},{"delta":0.9,"premium":64.31660156250001,"strike":235.1171875,"iv":0.7192050781250001,"gamma":0.0030093749999999986,"theta":-0.20867421874999997,"vega":0.14076054687499998,"rho":0.14924536242654535,"breakevenPct":1.2353063298735676}],"put":[{"delta":0.15,"premium":5.261316872427983,"strike":244.03292181069958,"iv":0.7676329218106995,"gamma":0.0037629629629629627,"theta":-0.2601497942386831,"vega":0.18730617283950618,"rho":-0.037556692480280957,"breakevenPct":19.273918135684752},{"delta":0.2,"premium":6.70475113122172,"strike":258.0316742081448,"iv":0.6821079185520362,"gamma":0.00510316742081448,"theta":-0.27645158371040723,"vega":0.22476040723981902,"rho":-0.04985664777806611,"breakevenPct":15.02910167120052},{"delta":0.25,"premium":8.607698961937716,"strike":267.1453287197232,"iv":0.6538216262975779,"gamma":0.0060145328719723185,"theta":-0.29919204152249135,"vega":0.25472249134948094,"rho":-0.06241305874990859,"breakevenPct":12.591240192783323},{"delta":0.3,"premium":10.690597667638482,"strike":274.88338192419826,"iv":0.6342263848396502,"gamma":0.0067883381924198245,"theta":-0.31587609329446065,"vega":0.27831297376093295,"rho":-0.07508090088818332,"breakevenPct":10.679293983176754},{"delta":0.35,"premium":12.773076923076921,"strike":281.9426336375489,"iv":0.6132027379400261,"gamma":0.007513689700130378,"theta":-0.3244761408083442,"vega":0.2969852672750978,"rho":-0.0877411171998698,"breakevenPct":8.996701360987219},{"delta":0.4,"premium":14.696153846153848,"strike":288.46153846153845,"iv":0.5833461538461538,"gamma":0.00823076923076923,"theta":-0.3203692307692308,"vega":0.3100230769230769,"rho":-0.1002794491630466,"breakevenPct":7.442901948953729},{"delta":0.45,"premium":17.690617577197152,"strike":294.5368171021378,"iv":0.5826061757719715,"gamma":0.0084,"theta":-0.32543396674584324,"vega":0.3166387173396675,"rho":-0.11350054387881998,"breakevenPct":6.4013119463991295},{"delta":0.5,"premium":21.013657957244657,"strike":300.4750593824228,"iv":0.5895491686460808,"gamma":0.0084,"theta":-0.33183064133016626,"vega":0.3205912114014252,"rho":-0.1269325286436361,"breakevenPct":5.5171406365615745},{"delta":0.55,"premium":24.30938242280285,"strike":306.41330166270785,"iv":0.5814137767220903,"gamma":0.0084,"theta":-0.3209636579572447,"vega":0.3167313539192399,"rho":-0.14036433259738193,"breakevenPct":4.623734113224353},{"delta":0.6,"premium":28.03346303501945,"strike":312.568093385214,"iv":0.5764743190661479,"gamma":0.0082715953307393,"theta":-0.3084163424124514,"vega":0.3095719844357977,"rho":-0.15408203467716183,"breakevenPct":3.8019371322623012},{"delta":0.65,"premium":32.41089494163424,"strike":319.05317769131,"iv":0.5764094682230869,"gamma":0.0079473411154345,"theta":-0.2933060959792477,"vega":0.2973800259403372,"rho":-0.16823580359564033,"breakevenPct":3.0893627866401507},{"delta":0.7,"premium":38.236912225705325,"strike":326.69278996865205,"iv":0.584364420062696,"gamma":0.007364576802507837,"theta":-0.27503730407523513,"vega":0.2786672413793103,"rho":-0.18341470527385864,"breakevenPct":2.4762060507989982},{"delta":0.75,"premium":44.75890410958904,"strike":334.9486301369863,"iv":0.5889433219178083,"gamma":0.006704109589041096,"theta":-0.24893852739726025,"vega":0.2545633561643835,"rho":-0.19910023418246914,"breakevenPct":1.8900108095891281},{"delta":0.8,"premium":52.63260869565218,"strike":344.45652173913044,"iv":0.5931206521739131,"gamma":0.00589891304347826,"theta":-0.2153369565217391,"vega":0.2244619565217391,"rho":-0.21576692860847935,"breakevenPct":1.3375099589295107},{"delta":0.85,"premium":63.10811518324606,"strike":356.413612565445,"iv":0.6014123036649215,"gamma":0.004822774869109948,"theta":-0.1743447643979058,"vega":0.18698952879581154,"rho":-0.23431861783864777,"breakevenPct":0.8366024132128678},{"delta":0.9,"premium":81.21472081218275,"strike":375.81218274111677,"iv":0.6332540609137055,"gamma":0.003435025380710659,"theta":-0.12769619289340095,"vega":0.14029314720812178,"rho":-0.2584772576975508,"breakevenPct":0.3998032561586171}]}},"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"}}