{"symbol":"VTWG","url":"https://intraalpha.com/companies/VTWG","capturedAt":"2026-10-24T16:23:10.774Z","state":"ready","quote":{"symbol":"VTWG","last_price":252.2497,"prev_close":253.3153,"regular_close":252.2497,"change":-1.0656,"change_pct":-0.4207,"regular_change":-1.0656,"regular_change_pct":-0.4207,"extended_change":0,"extended_change_pct":0,"bid":238.04,"ask":266.8,"bid_size":100,"ask_size":100,"volume":17444,"vwap":251.976201,"open":252.08,"high":252.76,"low":250.19,"close":252.2497,"trade_count":490,"last_trade_at":"2026-10-23T20:00:00.552577243Z","last_quote_at":"2026-10-23T23:59:55.67714893Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T12:23:10.223845481-04:00","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":null,"fundProfile":{"net_assets":1600000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.28,"dividend_yield":0.0041,"inception_date":"2010-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T16:23:10.396876+00:00"},"optionObservedAt":"2026-10-23T19:55:01.452Z","bars":[{"c":249.95,"h":249.95,"l":249.95,"n":12,"o":249.95,"t":"2026-10-19T13:30:00Z","v":1661,"vw":249.95},{"c":248.47,"h":248.75,"l":248.47,"n":8,"o":248.75,"t":"2026-10-19T14:00:00Z","v":694,"vw":248.701973},{"c":248.78,"h":248.78,"l":248.78,"n":6,"o":248.78,"t":"2026-10-19T14:05:00Z","v":150,"vw":248.78},{"c":249.63,"h":249.63,"l":249.63,"n":1,"o":249.63,"t":"2026-10-19T14:15:00Z","v":100,"vw":249.63},{"c":249.444,"h":249.444,"l":249.444,"n":2,"o":249.444,"t":"2026-10-19T14:45:00Z","v":188,"vw":249.444},{"c":250.13,"h":250.13,"l":250.13,"n":2,"o":250.13,"t":"2026-10-19T15:10:00Z","v":125,"vw":250.13},{"c":250.48,"h":250.48,"l":250.48,"n":4,"o":250.48,"t":"2026-10-19T15:15:00Z","v":207,"vw":250.48},{"c":250.7999,"h":250.7999,"l":250.7999,"n":1,"o":250.7999,"t":"2026-10-19T15:25:00Z","v":601,"vw":250.7999},{"c":250.845,"h":250.845,"l":250.845,"n":2,"o":250.845,"t":"2026-10-19T15:45:00Z","v":114,"vw":250.845},{"c":250.315,"h":250.375,"l":250.31,"n":14,"o":250.32,"t":"2026-10-19T16:00:00Z","v":1189,"vw":250.321429},{"c":250.4,"h":250.4,"l":250.4,"n":2,"o":250.4,"t":"2026-10-19T16:05:00Z","v":170,"vw":250.4},{"c":250.395,"h":250.46,"l":250.395,"n":2,"o":250.46,"t":"2026-10-19T16:15:00Z","v":766,"vw":250.451514},{"c":250.11,"h":250.22,"l":250.11,"n":6,"o":250.12,"t":"2026-10-19T16:30:00Z","v":459,"vw":250.168276},{"c":249.75,"h":249.75,"l":249.75,"n":1,"o":249.75,"t":"2026-10-19T17:10:00Z","v":100,"vw":249.75},{"c":249.88,"h":249.88,"l":249.88,"n":3,"o":249.88,"t":"2026-10-19T17:20:00Z","v":228,"vw":249.88},{"c":249.75,"h":249.76,"l":249.75,"n":8,"o":249.76,"t":"2026-10-19T18:10:00Z","v":900,"vw":249.751111},{"c":249.815,"h":249.815,"l":249.815,"n":3,"o":249.815,"t":"2026-10-19T18:15:00Z","v":120,"vw":249.815},{"c":249.74,"h":249.74,"l":249.74,"n":2,"o":249.74,"t":"2026-10-19T18:20:00Z","v":160,"vw":249.74},{"c":249.6375,"h":249.64,"l":249.63,"n":6,"o":249.63,"t":"2026-10-19T18:25:00Z","v":526,"vw":249.634688},{"c":249.83,"h":249.83,"l":249.83,"n":3,"o":249.83,"t":"2026-10-19T19:15:00Z","v":231,"vw":249.83},{"c":250.31,"h":250.31,"l":250.31,"n":5,"o":250.31,"t":"2026-10-19T19:30:00Z","v":115,"vw":250.31},{"c":250.46,"h":250.54,"l":250.46,"n":12,"o":250.51,"t":"2026-10-19T19:45:00Z","v":612,"vw":250.501159},{"c":249.97,"h":249.97,"l":249.97,"n":3,"o":249.97,"t":"2026-10-19T19:50:00Z","v":102,"vw":249.97},{"c":252,"h":252,"l":252,"n":6,"o":252,"t":"2026-10-20T11:20:00Z","v":114,"vw":252},{"c":249.39,"h":249.39,"l":249.39,"n":11,"o":249.39,"t":"2026-10-20T13:30:00Z","v":413,"vw":249.39},{"c":249.95,"h":249.95,"l":249.95,"n":4,"o":249.95,"t":"2026-10-20T13:35:00Z","v":225,"vw":249.95},{"c":252.2,"h":252.2,"l":251.92,"n":18,"o":252.07,"t":"2026-10-20T13:55:00Z","v":1210,"vw":252.077279},{"c":252.265,"h":252.265,"l":252.2225,"n":8,"o":252.265,"t":"2026-10-20T14:00:00Z","v":514,"vw":252.248},{"c":252.47,"h":252.47,"l":252.275,"n":9,"o":252.3,"t":"2026-10-20T14:05:00Z","v":1119,"vw":252.356766},{"c":252.38,"h":252.63,"l":252.38,"n":13,"o":252.38,"t":"2026-10-20T14:10:00Z","v":1015,"vw":252.443441},{"c":252.885,"h":253.04,"l":252.84,"n":18,"o":252.99,"t":"2026-10-20T14:15:00Z","v":1437,"vw":252.931875},{"c":253.45,"h":253.45,"l":253.34,"n":3,"o":253.34,"t":"2026-10-20T14:20:00Z","v":312,"vw":253.413333},{"c":254.44,"h":254.44,"l":254.44,"n":12,"o":254.44,"t":"2026-10-20T14:30:00Z","v":373,"vw":254.44},{"c":254.9125,"h":254.915,"l":254.75,"n":14,"o":254.75,"t":"2026-10-20T14:40:00Z","v":962,"vw":254.892813},{"c":255.19,"h":255.19,"l":255.025,"n":32,"o":255.05,"t":"2026-10-20T14:45:00Z","v":1638,"vw":255.084333},{"c":255.44,"h":255.44,"l":255.44,"n":2,"o":255.44,"t":"2026-10-20T14:55:00Z","v":105,"vw":255.44},{"c":255.44,"h":255.44,"l":255.44,"n":6,"o":255.44,"t":"2026-10-20T15:00:00Z","v":240,"vw":255.44},{"c":255.5,"h":255.5,"l":255.5,"n":3,"o":255.5,"t":"2026-10-20T15:05:00Z","v":110,"vw":255.5},{"c":254.7972,"h":254.7972,"l":254.7972,"n":4,"o":254.7972,"t":"2026-10-20T15:30:00Z","v":506,"vw":254.7972},{"c":254.38,"h":254.38,"l":254.28,"n":2,"o":254.28,"t":"2026-10-20T15:35:00Z","v":229,"vw":254.336332},{"c":254.2,"h":254.2,"l":254.2,"n":1,"o":254.2,"t":"2026-10-20T16:00:00Z","v":100,"vw":254.2},{"c":254.56,"h":254.635,"l":254.56,"n":38,"o":254.6225,"t":"2026-10-20T16:50:00Z","v":2017,"vw":254.595758},{"c":254.45,"h":254.45,"l":254.45,"n":1,"o":254.45,"t":"2026-10-20T17:30:00Z","v":100,"vw":254.45},{"c":254.84,"h":254.84,"l":254.84,"n":1,"o":254.84,"t":"2026-10-20T18:00:00Z","v":100,"vw":254.84},{"c":255.13,"h":255.13,"l":255,"n":2,"o":255,"t":"2026-10-20T19:05:00Z","v":200,"vw":255.065},{"c":254.63,"h":254.63,"l":254.63,"n":2,"o":254.63,"t":"2026-10-20T19:25:00Z","v":428,"vw":254.63},{"c":254.71,"h":254.71,"l":254.71,"n":3,"o":254.71,"t":"2026-10-20T19:40:00Z","v":112,"vw":254.71},{"c":254.43,"h":254.43,"l":254.42,"n":6,"o":254.42,"t":"2026-10-20T19:55:00Z","v":307,"vw":254.423333},{"c":256.105,"h":256.37,"l":255.44,"n":22,"o":255.44,"t":"2026-10-21T13:30:00Z","v":2114,"vw":255.760652},{"c":256.25,"h":256.51,"l":256.22,"n":17,"o":256.22,"t":"2026-10-21T13:35:00Z","v":943,"vw":256.295511},{"c":256.83,"h":256.88,"l":256.61,"n":13,"o":256.62,"t":"2026-10-21T13:40:00Z","v":1012,"vw":256.711127},{"c":256.715,"h":256.92,"l":256.715,"n":21,"o":256.88,"t":"2026-10-21T13:45:00Z","v":1347,"vw":256.845561},{"c":256.615,"h":256.85,"l":256.615,"n":19,"o":256.85,"t":"2026-10-21T13:50:00Z","v":631,"vw":256.732872},{"c":256.58,"h":256.61,"l":256.58,"n":15,"o":256.605,"t":"2026-10-21T13:55:00Z","v":2246,"vw":256.587833},{"c":256.1275,"h":256.14,"l":256.115,"n":9,"o":256.14,"t":"2026-10-21T14:00:00Z","v":440,"vw":256.130625},{"c":255.585,"h":255.59,"l":255.58,"n":5,"o":255.58,"t":"2026-10-21T14:05:00Z","v":496,"vw":255.58375},{"c":255.65,"h":255.65,"l":255.64,"n":4,"o":255.64,"t":"2026-10-21T14:15:00Z","v":308,"vw":255.646667},{"c":255.9075,"h":255.91,"l":255.9075,"n":3,"o":255.91,"t":"2026-10-21T14:20:00Z","v":201,"vw":255.90875},{"c":256.4575,"h":256.4575,"l":256.455,"n":4,"o":256.455,"t":"2026-10-21T14:30:00Z","v":400,"vw":256.455625},{"c":256.5303,"h":256.5303,"l":256.4125,"n":5,"o":256.415,"t":"2026-10-21T14:40:00Z","v":848,"vw":256.489167},{"c":256.14,"h":256.35,"l":256.14,"n":4,"o":256.35,"t":"2026-10-21T15:00:00Z","v":332,"vw":256.212414},{"c":256.21,"h":256.21,"l":256.21,"n":3,"o":256.21,"t":"2026-10-21T15:05:00Z","v":200,"vw":256.21},{"c":256.28,"h":256.28,"l":256.28,"n":2,"o":256.28,"t":"2026-10-21T15:25:00Z","v":110,"vw":256.28},{"c":256.74,"h":256.74,"l":256.74,"n":2,"o":256.74,"t":"2026-10-21T15:30:00Z","v":128,"vw":256.74},{"c":256.535,"h":256.535,"l":256.535,"n":1,"o":256.535,"t":"2026-10-21T15:50:00Z","v":108,"vw":256.535},{"c":256.19,"h":256.19,"l":256.19,"n":3,"o":256.19,"t":"2026-10-21T16:35:00Z","v":311,"vw":256.19},{"c":256.3921,"h":256.3921,"l":256.3921,"n":3,"o":256.3921,"t":"2026-10-21T16:45:00Z","v":246,"vw":256.3921},{"c":256.9398,"h":256.9398,"l":256.9398,"n":1,"o":256.9398,"t":"2026-10-21T18:25:00Z","v":100,"vw":256.9398},{"c":256.42,"h":256.46,"l":256.0301,"n":9,"o":256.0301,"t":"2026-10-21T18:50:00Z","v":1288,"vw":256.296954},{"c":255.34,"h":255.51,"l":255.34,"n":3,"o":255.51,"t":"2026-10-21T19:00:00Z","v":530,"vw":255.445849},{"c":256.1945,"h":256.1945,"l":256.1945,"n":2,"o":256.1945,"t":"2026-10-21T19:30:00Z","v":141,"vw":256.1945},{"c":256.0933,"h":256.0933,"l":256.0933,"n":3,"o":256.0933,"t":"2026-10-21T19:35:00Z","v":261,"vw":256.0933},{"c":256.3266,"h":256.3266,"l":256.3266,"n":1,"o":256.3266,"t":"2026-10-21T19:45:00Z","v":156,"vw":256.3266},{"c":256.07,"h":256.07,"l":256.07,"n":4,"o":256.07,"t":"2026-10-21T19:50:00Z","v":107,"vw":256.07},{"c":255.92,"h":255.92,"l":255.82,"n":17,"o":255.82,"t":"2026-10-21T19:55:00Z","v":502,"vw":255.853333},{"c":253.91,"h":254.31,"l":253.91,"n":23,"o":254.31,"t":"2026-10-22T13:30:00Z","v":1603,"vw":253.984295},{"c":255.11,"h":255.11,"l":254.42,"n":4,"o":254.42,"t":"2026-10-22T13:35:00Z","v":302,"vw":254.8685},{"c":254.655,"h":254.655,"l":254.35,"n":12,"o":254.385,"t":"2026-10-22T14:05:00Z","v":940,"vw":254.517953},{"c":253.93,"h":253.93,"l":253.93,"n":3,"o":253.93,"t":"2026-10-22T14:15:00Z","v":220,"vw":253.93},{"c":251.975,"h":251.975,"l":251.975,"n":2,"o":251.975,"t":"2026-10-22T14:35:00Z","v":109,"vw":251.975},{"c":252.86,"h":252.86,"l":252.86,"n":2,"o":252.86,"t":"2026-10-22T14:40:00Z","v":1020,"vw":252.86},{"c":252.33,"h":252.33,"l":252.33,"n":3,"o":252.33,"t":"2026-10-22T14:50:00Z","v":116,"vw":252.33},{"c":252.3975,"h":252.3975,"l":252.3975,"n":1,"o":252.3975,"t":"2026-10-22T15:00:00Z","v":100,"vw":252.3975},{"c":252.23,"h":252.27,"l":252.12,"n":11,"o":252.12,"t":"2026-10-22T15:10:00Z","v":1659,"vw":252.179963},{"c":253.93,"h":253.93,"l":253.93,"n":2,"o":253.93,"t":"2026-10-22T16:00:00Z","v":209,"vw":253.93},{"c":253.7801,"h":253.7801,"l":253.7801,"n":1,"o":253.7801,"t":"2026-10-22T16:25:00Z","v":927,"vw":253.7801},{"c":253.25,"h":253.25,"l":253.25,"n":12,"o":253.25,"t":"2026-10-22T16:35:00Z","v":403,"vw":253.25},{"c":252.285,"h":252.29,"l":252.285,"n":3,"o":252.29,"t":"2026-10-22T16:50:00Z","v":600,"vw":252.289167},{"c":252.4329,"h":252.4329,"l":252.4329,"n":1,"o":252.4329,"t":"2026-10-22T17:20:00Z","v":130,"vw":252.4329},{"c":252.5056,"h":252.54,"l":252.5056,"n":5,"o":252.54,"t":"2026-10-22T17:25:00Z","v":299,"vw":252.517301},{"c":252.39,"h":252.39,"l":252.385,"n":2,"o":252.385,"t":"2026-10-22T17:50:00Z","v":500,"vw":252.389},{"c":252.41,"h":252.41,"l":252.41,"n":4,"o":252.41,"t":"2026-10-22T18:05:00Z","v":148,"vw":252.41},{"c":252.97,"h":252.97,"l":252.67,"n":4,"o":252.67,"t":"2026-10-22T18:20:00Z","v":625,"vw":252.766308},{"c":252.835,"h":252.835,"l":252.775,"n":7,"o":252.775,"t":"2026-10-22T18:25:00Z","v":661,"vw":252.808074},{"c":252.41,"h":252.41,"l":252.41,"n":2,"o":252.41,"t":"2026-10-22T18:40:00Z","v":275,"vw":252.41},{"c":252.285,"h":252.285,"l":252.285,"n":1,"o":252.285,"t":"2026-10-22T18:45:00Z","v":100,"vw":252.285},{"c":251.935,"h":251.935,"l":251.935,"n":1,"o":251.935,"t":"2026-10-22T19:00:00Z","v":153,"vw":251.935},{"c":252.95,"h":252.95,"l":252.95,"n":1,"o":252.95,"t":"2026-10-22T19:25:00Z","v":124,"vw":252.95},{"c":252.82,"h":252.82,"l":252.82,"n":3,"o":252.82,"t":"2026-10-22T19:30:00Z","v":298,"vw":252.82},{"c":253.3,"h":253.3,"l":253.18,"n":3,"o":253.18,"t":"2026-10-22T19:50:00Z","v":471,"vw":253.235801},{"c":251,"h":252.08,"l":251,"n":27,"o":252.08,"t":"2026-10-23T13:30:00Z","v":1631,"vw":251.740728},{"c":250.7912,"h":250.7912,"l":250.7912,"n":1,"o":250.7912,"t":"2026-10-23T13:45:00Z","v":663,"vw":250.7912},{"c":251.14,"h":251.14,"l":251.14,"n":2,"o":251.14,"t":"2026-10-23T13:55:00Z","v":177,"vw":251.14},{"c":250.66,"h":250.66,"l":250.66,"n":1,"o":250.66,"t":"2026-10-23T14:10:00Z","v":100,"vw":250.66},{"c":250.25,"h":250.32,"l":250.25,"n":16,"o":250.32,"t":"2026-10-23T14:20:00Z","v":521,"vw":250.2725},{"c":250.19,"h":250.19,"l":250.19,"n":3,"o":250.19,"t":"2026-10-23T14:25:00Z","v":130,"vw":250.19},{"c":250.46,"h":250.46,"l":250.42,"n":2,"o":250.42,"t":"2026-10-23T14:30:00Z","v":300,"vw":250.446667},{"c":250.57,"h":250.57,"l":250.57,"n":4,"o":250.57,"t":"2026-10-23T14:35:00Z","v":153,"vw":250.57},{"c":251.835,"h":251.835,"l":251.835,"n":1,"o":251.835,"t":"2026-10-23T14:45:00Z","v":261,"vw":251.835},{"c":252.15,"h":252.15,"l":252.15,"n":1,"o":252.15,"t":"2026-10-23T14:55:00Z","v":100,"vw":252.15},{"c":251.91,"h":251.91,"l":251.91,"n":1,"o":251.91,"t":"2026-10-23T15:00:00Z","v":100,"vw":251.91},{"c":251.9,"h":251.98,"l":251.9,"n":3,"o":251.98,"t":"2026-10-23T15:05:00Z","v":289,"vw":251.94},{"c":252.08,"h":252.23,"l":252.08,"n":6,"o":252.23,"t":"2026-10-23T15:10:00Z","v":926,"vw":252.098463},{"c":252.76,"h":252.76,"l":252.76,"n":1,"o":252.76,"t":"2026-10-23T16:15:00Z","v":100,"vw":252.76},{"c":252.255,"h":252.255,"l":252.255,"n":3,"o":252.255,"t":"2026-10-23T16:30:00Z","v":170,"vw":252.255},{"c":252.6657,"h":252.6657,"l":252.6657,"n":1,"o":252.6657,"t":"2026-10-23T16:45:00Z","v":600,"vw":252.6657},{"c":252.44,"h":252.44,"l":252.44,"n":2,"o":252.44,"t":"2026-10-23T17:00:00Z","v":128,"vw":252.44},{"c":252.21,"h":252.27,"l":252.21,"n":29,"o":252.24,"t":"2026-10-23T17:20:00Z","v":2055,"vw":252.232362},{"c":252.23,"h":252.23,"l":252.21,"n":8,"o":252.21,"t":"2026-10-23T17:30:00Z","v":478,"vw":252.220154},{"c":252.295,"h":252.295,"l":252.295,"n":1,"o":252.295,"t":"2026-10-23T17:35:00Z","v":300,"vw":252.295},{"c":252.4725,"h":252.4725,"l":252.0901,"n":6,"o":252.0901,"t":"2026-10-23T18:50:00Z","v":498,"vw":252.225259},{"c":252.39,"h":252.39,"l":252.39,"n":1,"o":252.39,"t":"2026-10-23T19:00:00Z","v":2673,"vw":252.39},{"c":252.285,"h":252.285,"l":252.285,"n":10,"o":252.285,"t":"2026-10-23T19:15:00Z","v":800,"vw":252.285},{"c":252.2825,"h":252.2825,"l":252.2,"n":7,"o":252.2,"t":"2026-10-23T19:35:00Z","v":729,"vw":252.225129},{"c":252.35,"h":252.35,"l":252.35,"n":1,"o":252.35,"t":"2026-10-23T19:40:00Z","v":100,"vw":252.35},{"c":252.275,"h":252.275,"l":252.275,"n":1,"o":252.275,"t":"2026-10-23T19:45:00Z","v":175,"vw":252.275}],"history":[{"c":208.22,"h":209.41,"l":207.6557,"n":371,"o":209.24,"t":"2024-10-22T04:00:00Z","v":14986,"vw":208.524315},{"c":206.27,"h":207.79,"l":204.9674,"n":440,"o":207.01,"t":"2024-10-23T04:00:00Z","v":18071,"vw":206.078117},{"c":206.32,"h":207.48,"l":205.7901,"n":348,"o":206.85,"t":"2024-10-24T04:00:00Z","v":15722,"vw":206.499943},{"c":206.17,"h":208.6982,"l":205.8901,"n":522,"o":208.18,"t":"2024-10-25T04:00:00Z","v":27067,"vw":207.103336},{"c":209.15,"h":209.8281,"l":207.77,"n":423,"o":207.77,"t":"2024-10-28T04:00:00Z","v":18467,"vw":209.110658},{"c":208.71,"h":208.825,"l":207.3,"n":501,"o":207.37,"t":"2024-10-29T04:00:00Z","v":21779,"vw":208.330249},{"c":208.01,"h":210.3,"l":207.81,"n":301,"o":208.16,"t":"2024-10-30T04:00:00Z","v":9066,"vw":209.348417},{"c":204.48,"h":207.9398,"l":204.38,"n":494,"o":207.43,"t":"2024-10-31T04:00:00Z","v":18229,"vw":205.768975},{"c":206.76,"h":207.3399,"l":205.9585,"n":450,"o":206.43,"t":"2024-11-01T04:00:00Z","v":13265,"vw":206.611392},{"c":207.57,"h":208.81,"l":205.49,"n":393,"o":206.23,"t":"2024-11-04T05:00:00Z","v":18194,"vw":207.56436},{"c":211.52,"h":211.71,"l":207.23,"n":844,"o":207.23,"t":"2024-11-05T05:00:00Z","v":55476,"vw":210.904864},{"c":223.01,"h":223.16,"l":219.1,"n":1333,"o":221.21,"t":"2024-11-06T05:00:00Z","v":75863,"vw":221.166058},{"c":223.42,"h":224.77,"l":223,"n":690,"o":223.4,"t":"2024-11-07T05:00:00Z","v":30127,"vw":223.64101},{"c":225.67,"h":225.76,"l":222.9,"n":822,"o":223.4,"t":"2024-11-08T05:00:00Z","v":26848,"vw":224.559758},{"c":228.43,"h":229.1292,"l":227,"n":943,"o":228.16,"t":"2024-11-11T05:00:00Z","v":39294,"vw":228.17359},{"c":224.65,"h":228.44,"l":223.75,"n":969,"o":227.35,"t":"2024-11-12T05:00:00Z","v":67926,"vw":224.812477},{"c":222.13,"h":227.2226,"l":222.09,"n":648,"o":226.43,"t":"2024-11-13T05:00:00Z","v":81019,"vw":225.87165},{"c":218.38,"h":223.2396,"l":217.92,"n":668,"o":222.5,"t":"2024-11-14T05:00:00Z","v":32273,"vw":220.05008},{"c":214.16,"h":217.93,"l":213.61,"n":787,"o":217.93,"t":"2024-11-15T05:00:00Z","v":98479,"vw":214.215682},{"c":214.75,"h":216.21,"l":213.836,"n":548,"o":214.55,"t":"2024-11-18T05:00:00Z","v":43041,"vw":215.027004},{"c":217.82,"h":217.82,"l":212.23,"n":708,"o":212.27,"t":"2024-11-19T05:00:00Z","v":39712,"vw":215.517428},{"c":218.11,"h":218.11,"l":215.34,"n":519,"o":218.03,"t":"2024-11-20T05:00:00Z","v":22710,"vw":217.100136},{"c":221.79,"h":222.92,"l":218.29,"n":514,"o":218.46,"t":"2024-11-21T05:00:00Z","v":28329,"vw":220.267107},{"c":226.16,"h":226.4488,"l":222.66,"n":639,"o":223.13,"t":"2024-11-22T05:00:00Z","v":44672,"vw":224.170385},{"c":229.38,"h":231.125,"l":228.25,"n":698,"o":229.33,"t":"2024-11-25T05:00:00Z","v":46749,"vw":230.00619},{"c":228.2,"h":229.12,"l":227.4157,"n":637,"o":229.12,"t":"2024-11-26T05:00:00Z","v":29439,"vw":228.274994},{"c":228.01,"h":230.25,"l":227.25,"n":452,"o":229.52,"t":"2024-11-27T05:00:00Z","v":21230,"vw":228.459008},{"c":229.76,"h":230.3218,"l":229.25,"n":310,"o":229.75,"t":"2024-11-29T05:00:00Z","v":11656,"vw":229.817863},{"c":229.37,"h":230.54,"l":228.29,"n":641,"o":230.54,"t":"2024-12-02T05:00:00Z","v":34679,"vw":229.402655},{"c":228,"h":229.3,"l":227.34,"n":471,"o":229.27,"t":"2024-12-03T05:00:00Z","v":15785,"vw":228.193111},{"c":229.71,"h":230.075,"l":227.99,"n":580,"o":228.7,"t":"2024-12-04T05:00:00Z","v":28097,"vw":229.33568},{"c":226.32,"h":229.23,"l":226.11,"n":458,"o":229.23,"t":"2024-12-05T05:00:00Z","v":17733,"vw":227.646547},{"c":228.01,"h":228.6,"l":227.53,"n":491,"o":228.26,"t":"2024-12-06T05:00:00Z","v":19412,"vw":227.986207},{"c":225.87,"h":229.64,"l":225.6434,"n":461,"o":229.64,"t":"2024-12-09T05:00:00Z","v":17825,"vw":227.54958},{"c":224.59,"h":226.23,"l":224.0613,"n":473,"o":225.93,"t":"2024-12-10T05:00:00Z","v":12905,"vw":225.366385},{"c":225.8,"h":226.9109,"l":224.81,"n":534,"o":226.9,"t":"2024-12-11T05:00:00Z","v":20635,"vw":226.226754},{"c":222.24,"h":225.3651,"l":222.22,"n":520,"o":225.02,"t":"2024-12-12T05:00:00Z","v":19963,"vw":223.627192},{"c":220.56,"h":222.79,"l":220,"n":529,"o":222.79,"t":"2024-12-13T05:00:00Z","v":28175,"vw":220.825635},{"c":223.12,"h":224,"l":220.33,"n":637,"o":221.15,"t":"2024-12-16T05:00:00Z","v":26149,"vw":222.545089},{"c":220.63,"h":222.47,"l":219.9946,"n":696,"o":222.18,"t":"2024-12-17T05:00:00Z","v":29908,"vw":221.105321},{"c":210.92,"h":222.76,"l":209.23,"n":1249,"o":221.56,"t":"2024-12-18T05:00:00Z","v":73224,"vw":216.239621},{"c":210.68,"h":214.34,"l":209.7715,"n":965,"o":213.62,"t":"2024-12-19T05:00:00Z","v":65964,"vw":211.400902},{"c":212.69,"h":215.13,"l":209.2599,"n":1022,"o":209.37,"t":"2024-12-20T05:00:00Z","v":64484,"vw":213.239802},{"c":211.57,"h":213.03,"l":209.95,"n":671,"o":213.03,"t":"2024-12-23T05:00:00Z","v":32108,"vw":211.414723},{"c":213.7,"h":213.7,"l":210.865,"n":448,"o":212.28,"t":"2024-12-24T05:00:00Z","v":20285,"vw":212.553288},{"c":216.35,"h":216.38,"l":211.88,"n":643,"o":212.79,"t":"2024-12-26T05:00:00Z","v":27863,"vw":214.550523},{"c":212.63,"h":215.3,"l":210.57,"n":705,"o":214.9,"t":"2024-12-27T05:00:00Z","v":19664,"vw":212.631094},{"c":210.21,"h":211.4228,"l":207.41,"n":1088,"o":210.02,"t":"2024-12-30T05:00:00Z","v":64364,"vw":209.114975},{"c":210.14,"h":212.605,"l":209.62,"n":590,"o":211.96,"t":"2024-12-31T05:00:00Z","v":77359,"vw":210.671178},{"c":211.05,"h":213.54,"l":209.51,"n":737,"o":211.75,"t":"2025-01-02T05:00:00Z","v":35701,"vw":211.861887},{"c":215.05,"h":215.31,"l":212.05,"n":622,"o":212.05,"t":"2025-01-03T05:00:00Z","v":25000,"vw":214.005899},{"c":215.39,"h":217.53,"l":215.241,"n":657,"o":217.13,"t":"2025-01-06T05:00:00Z","v":28569,"vw":216.692396},{"c":214.03,"h":217.22,"l":212.41,"n":530,"o":217.12,"t":"2025-01-07T05:00:00Z","v":22304,"vw":214.645672},{"c":212.66,"h":212.8322,"l":209.8,"n":441,"o":212.03,"t":"2025-01-08T05:00:00Z","v":22461,"vw":211.1937},{"c":207.86,"h":209.37,"l":206.74,"n":833,"o":209.37,"t":"2025-01-10T05:00:00Z","v":47681,"vw":208.205259},{"c":207.63,"h":207.72,"l":204.18,"n":646,"o":204.84,"t":"2025-01-13T05:00:00Z","v":40556,"vw":205.796604},{"c":209.22,"h":210.72,"l":207.45,"n":379,"o":210.31,"t":"2025-01-14T05:00:00Z","v":15013,"vw":209.386349},{"c":213.42,"h":214.69,"l":213.0312,"n":540,"o":214.16,"t":"2025-01-15T05:00:00Z","v":24435,"vw":213.913659},{"c":214.37,"h":214.85,"l":212.94,"n":368,"o":214.13,"t":"2025-01-16T05:00:00Z","v":15448,"vw":214.025803},{"c":215.25,"h":216.66,"l":214.78,"n":465,"o":216.66,"t":"2025-01-17T05:00:00Z","v":26459,"vw":215.944246},{"c":220.4,"h":220.4,"l":216.66,"n":551,"o":217.42,"t":"2025-01-21T05:00:00Z","v":34535,"vw":219.233748},{"c":219.66,"h":220.87,"l":219.405,"n":409,"o":220.77,"t":"2025-01-22T05:00:00Z","v":17980,"vw":220.042058},{"c":221.19,"h":221.19,"l":217.8,"n":424,"o":218.45,"t":"2025-01-23T05:00:00Z","v":16840,"vw":219.767098},{"c":219.7,"h":221.42,"l":219.12,"n":390,"o":220.9,"t":"2025-01-24T05:00:00Z","v":14669,"vw":220.101792},{"c":215.25,"h":218.432,"l":213.66,"n":625,"o":215.49,"t":"2025-01-27T05:00:00Z","v":21313,"vw":215.831195},{"c":216.77,"h":217.165,"l":214.62,"n":420,"o":216.32,"t":"2025-01-28T05:00:00Z","v":25086,"vw":215.714524},{"c":216.52,"h":218.045,"l":215.08,"n":463,"o":216.87,"t":"2025-01-29T05:00:00Z","v":19809,"vw":216.663608},{"c":218.45,"h":219.65,"l":217.7214,"n":415,"o":218.63,"t":"2025-01-30T05:00:00Z","v":16788,"vw":218.8331},{"c":216.6,"h":220.5,"l":215.91,"n":567,"o":219.35,"t":"2025-01-31T05:00:00Z","v":22040,"vw":217.97476},{"c":214.485,"h":215.57,"l":210.8501,"n":869,"o":210.92,"t":"2025-02-03T05:00:00Z","v":60983,"vw":214.495003},{"c":217.29,"h":217.52,"l":214.7,"n":431,"o":214.7,"t":"2025-02-04T05:00:00Z","v":17250,"vw":216.240315},{"c":220.34,"h":220.34,"l":217.86,"n":421,"o":218.09,"t":"2025-02-05T05:00:00Z","v":18103,"vw":219.146241},{"c":218.73,"h":221.7089,"l":217.735,"n":373,"o":221.54,"t":"2025-02-06T05:00:00Z","v":13808,"vw":219.159313},{"c":216.29,"h":220,"l":215.82,"n":569,"o":219.37,"t":"2025-02-07T05:00:00Z","v":29621,"vw":217.671991},{"c":217.39,"h":217.9,"l":216.31,"n":386,"o":217.9,"t":"2025-02-10T05:00:00Z","v":15719,"vw":217.184485},{"c":214.54,"h":215.72,"l":214.1,"n":426,"o":215.35,"t":"2025-02-11T05:00:00Z","v":11380,"vw":215.009495},{"c":213.54,"h":213.6251,"l":211.06,"n":362,"o":211.06,"t":"2025-02-12T05:00:00Z","v":20255,"vw":212.326121},{"c":216.07,"h":216.07,"l":213.345,"n":355,"o":214.7,"t":"2025-02-13T05:00:00Z","v":17229,"vw":214.455658},{"c":215.52,"h":216.8762,"l":215.2836,"n":348,"o":216.47,"t":"2025-02-14T05:00:00Z","v":15351,"vw":215.738293},{"c":216.89,"h":217.4828,"l":215.69,"n":381,"o":215.71,"t":"2025-02-18T05:00:00Z","v":16878,"vw":216.193513},{"c":216.45,"h":217.4,"l":215.52,"n":317,"o":215.74,"t":"2025-02-19T05:00:00Z","v":11878,"vw":216.30991},{"c":214.49,"h":216.51,"l":213.2545,"n":488,"o":216.51,"t":"2025-02-20T05:00:00Z","v":52984,"vw":214.096878},{"c":206.54,"h":215.24,"l":206.363,"n":932,"o":215.24,"t":"2025-02-21T05:00:00Z","v":37834,"vw":209.447},{"c":204.73,"h":207.05,"l":203.46,"n":814,"o":207.05,"t":"2025-02-24T05:00:00Z","v":43112,"vw":205.520894},{"c":203.16,"h":204.99,"l":200.96,"n":895,"o":204.13,"t":"2025-02-25T05:00:00Z","v":54469,"vw":202.890756},{"c":203.66,"h":206.92,"l":203.285,"n":597,"o":204.01,"t":"2025-02-26T05:00:00Z","v":38958,"vw":205.282213},{"c":199.66,"h":204.66,"l":199.4204,"n":633,"o":204.66,"t":"2025-02-27T05:00:00Z","v":34050,"vw":202.357591},{"c":202,"h":202,"l":198.05,"n":607,"o":198.14,"t":"2025-02-28T05:00:00Z","v":36323,"vw":199.664708},{"c":195.29,"h":203.485,"l":194.22,"n":1076,"o":202.19,"t":"2025-03-03T05:00:00Z","v":60393,"vw":198.373475},{"c":193.86,"h":196.92,"l":190.08,"n":1348,"o":192.15,"t":"2025-03-04T05:00:00Z","v":82081,"vw":192.005628},{"c":196.35,"h":196.488,"l":192.7,"n":657,"o":193.53,"t":"2025-03-05T05:00:00Z","v":36344,"vw":194.252197},{"c":192.08,"h":195.74,"l":191.16,"n":980,"o":192.95,"t":"2025-03-06T05:00:00Z","v":58926,"vw":193.026685},{"c":193.14,"h":193.679,"l":188.175,"n":613,"o":192.4,"t":"2025-03-07T05:00:00Z","v":76194,"vw":190.925557},{"c":187.88,"h":191.27,"l":186,"n":884,"o":189.92,"t":"2025-03-10T04:00:00Z","v":45917,"vw":188.392978},{"c":188.675,"h":191,"l":186.07,"n":642,"o":187.7,"t":"2025-03-11T04:00:00Z","v":36853,"vw":188.587524},{"c":189.22,"h":191.775,"l":187.93,"n":682,"o":191.39,"t":"2025-03-12T04:00:00Z","v":48880,"vw":189.505349},{"c":185.73,"h":189.2199,"l":184.75,"n":680,"o":189.2199,"t":"2025-03-13T04:00:00Z","v":44474,"vw":187.166508},{"c":190.64,"h":190.82,"l":187.66,"n":523,"o":188.48,"t":"2025-03-14T04:00:00Z","v":31198,"vw":189.465474},{"c":193.41,"h":194.0999,"l":190.52,"n":419,"o":190.52,"t":"2025-03-17T04:00:00Z","v":20905,"vw":192.66442},{"c":190.98,"h":192.59,"l":190.2101,"n":403,"o":192.59,"t":"2025-03-18T04:00:00Z","v":18137,"vw":191.228231},{"c":194.59,"h":194.75,"l":191.0509,"n":305,"o":191.28,"t":"2025-03-19T04:00:00Z","v":11752,"vw":192.815355},{"c":193.21,"h":195.39,"l":192.51,"n":263,"o":192.51,"t":"2025-03-20T04:00:00Z","v":13530,"vw":194.284335},{"c":192.52,"h":192.57,"l":190.29,"n":301,"o":190.29,"t":"2025-03-21T04:00:00Z","v":14161,"vw":191.533523},{"c":197.54,"h":197.74,"l":195.7,"n":352,"o":195.7,"t":"2025-03-24T04:00:00Z","v":8868,"vw":196.839369},{"c":196.79,"h":197.8,"l":196.04,"n":276,"o":197.8,"t":"2025-03-25T04:00:00Z","v":9011,"vw":196.857506},{"c":193.61,"h":196.58,"l":192.75,"n":362,"o":196.58,"t":"2025-03-26T04:00:00Z","v":9399,"vw":193.516247},{"c":191.92,"h":193.975,"l":191.81,"n":350,"o":192.95,"t":"2025-03-27T04:00:00Z","v":13656,"vw":192.900479},{"c":188.21,"h":191.84,"l":186.92,"n":442,"o":191.74,"t":"2025-03-28T04:00:00Z","v":24222,"vw":187.746171},{"c":186.36,"h":187.38,"l":182.28,"n":527,"o":184.24,"t":"2025-03-31T04:00:00Z","v":33146,"vw":184.567854},{"c":186.62,"h":187.5781,"l":184.37,"n":332,"o":186.3,"t":"2025-04-01T04:00:00Z","v":9632,"vw":186.244739},{"c":189.95,"h":190.9586,"l":183.77,"n":312,"o":183.77,"t":"2025-04-02T04:00:00Z","v":9973,"vw":188.42463},{"c":177.72,"h":182.2785,"l":176.7301,"n":908,"o":179.87,"t":"2025-04-03T04:00:00Z","v":32116,"vw":178.654075},{"c":169.34,"h":172.31,"l":165.31,"n":1386,"o":171.74,"t":"2025-04-04T04:00:00Z","v":121570,"vw":168.760267},{"c":168.38,"h":176.43,"l":160.0265,"n":1510,"o":161.86,"t":"2025-04-07T04:00:00Z","v":101545,"vw":167.308586},{"c":163.6,"h":175.92,"l":161.3301,"n":852,"o":175.92,"t":"2025-04-08T04:00:00Z","v":55186,"vw":167.567238},{"c":179.24,"h":181.57,"l":161.255,"n":2147,"o":161.49,"t":"2025-04-09T04:00:00Z","v":116513,"vw":170.979111},{"c":171.93,"h":174.78,"l":167.335,"n":1769,"o":174.46,"t":"2025-04-10T04:00:00Z","v":193251,"vw":171.472666},{"c":175.2,"h":175.23,"l":169.4,"n":465,"o":171.48,"t":"2025-04-11T04:00:00Z","v":32614,"vw":174.097313},{"c":177.2,"h":179,"l":174.25,"n":583,"o":179,"t":"2025-04-14T04:00:00Z","v":20855,"vw":176.319454},{"c":177.22,"h":178.955,"l":176.355,"n":403,"o":176.83,"t":"2025-04-15T04:00:00Z","v":19697,"vw":176.898578},{"c":174.35,"h":176.17,"l":172.3699,"n":384,"o":175.54,"t":"2025-04-16T04:00:00Z","v":12774,"vw":174.129158},{"c":175.86,"h":176.4,"l":173.8173,"n":434,"o":175.08,"t":"2025-04-17T04:00:00Z","v":18058,"vw":175.535526},{"c":171.59,"h":173.99,"l":170.0093,"n":389,"o":173.99,"t":"2025-04-21T04:00:00Z","v":10737,"vw":171.759186},{"c":176.17,"h":176.725,"l":173.932,"n":332,"o":173.97,"t":"2025-04-22T04:00:00Z","v":17699,"vw":175.68253},{"c":179.51,"h":184.21,"l":179.475,"n":476,"o":181.47,"t":"2025-04-23T04:00:00Z","v":18933,"vw":181.511179},{"c":183.91,"h":183.95,"l":179.86,"n":465,"o":180.13,"t":"2025-04-24T04:00:00Z","v":77539,"vw":183.131216},{"c":184.33,"h":184.38,"l":181.9055,"n":324,"o":182.75,"t":"2025-04-25T04:00:00Z","v":14605,"vw":183.441137},{"c":184.92,"h":185.825,"l":182.7693,"n":348,"o":184.65,"t":"2025-04-28T04:00:00Z","v":15157,"vw":184.394452},{"c":186.34,"h":187.1102,"l":183.67,"n":258,"o":183.67,"t":"2025-04-29T04:00:00Z","v":12269,"vw":186.412556},{"c":184.89,"h":185.62,"l":181.92,"n":457,"o":182.68,"t":"2025-04-30T04:00:00Z","v":31985,"vw":184.421371},{"c":186.66,"h":188.3351,"l":186.3,"n":302,"o":186.62,"t":"2025-05-01T04:00:00Z","v":19121,"vw":187.301095},{"c":191.1,"h":192.03,"l":189.39,"n":403,"o":189.39,"t":"2025-05-02T04:00:00Z","v":17164,"vw":190.968544},{"c":189.63,"h":191.0628,"l":189.19,"n":362,"o":189.19,"t":"2025-05-05T04:00:00Z","v":13102,"vw":189.97766},{"c":187.22,"h":188.98,"l":186.3701,"n":436,"o":187.6,"t":"2025-05-06T04:00:00Z","v":18605,"vw":187.571759},{"c":188.04,"h":188.5225,"l":186.45,"n":276,"o":188.2,"t":"2025-05-07T04:00:00Z","v":10580,"vw":187.832688},{"c":191.7,"h":193.3826,"l":189.59,"n":293,"o":190.38,"t":"2025-05-08T04:00:00Z","v":9886,"vw":191.752211},{"c":190.92,"h":192.738,"l":190.7428,"n":244,"o":192.24,"t":"2025-05-09T04:00:00Z","v":8182,"vw":191.380328},{"c":198.28,"h":199.36,"l":196.28,"n":376,"o":198.85,"t":"2025-05-12T04:00:00Z","v":15061,"vw":198.155952},{"c":199.57,"h":200.0676,"l":198.5844,"n":305,"o":199.03,"t":"2025-05-13T04:00:00Z","v":10189,"vw":199.580924},{"c":197.65,"h":199.8135,"l":197.65,"n":270,"o":199.09,"t":"2025-05-14T04:00:00Z","v":7966,"vw":198.320757},{"c":198.81,"h":198.81,"l":196.9478,"n":260,"o":197.48,"t":"2025-05-15T04:00:00Z","v":10890,"vw":198.19153},{"c":201.35,"h":201.35,"l":198.6146,"n":341,"o":199.04,"t":"2025-05-16T04:00:00Z","v":19189,"vw":200.32226},{"c":200.27,"h":200.27,"l":197.56,"n":323,"o":197.56,"t":"2025-05-19T04:00:00Z","v":8794,"vw":199.091264},{"c":200.84,"h":200.84,"l":199.4964,"n":195,"o":199.695,"t":"2025-05-20T04:00:00Z","v":4924,"vw":200.182805},{"c":194.96,"h":199.12,"l":194.62,"n":338,"o":198.47,"t":"2025-05-21T04:00:00Z","v":14615,"vw":196.488862},{"c":195.07,"h":196.2309,"l":194.17,"n":261,"o":194.17,"t":"2025-05-22T04:00:00Z","v":10347,"vw":195.600051},{"c":194.64,"h":195.2325,"l":192.02,"n":336,"o":192.02,"t":"2025-05-23T04:00:00Z","v":11537,"vw":194.015369},{"c":199.36,"h":199.64,"l":196.945,"n":447,"o":197.61,"t":"2025-05-27T04:00:00Z","v":16865,"vw":198.568952},{"c":197.81,"h":199.71,"l":197.81,"n":300,"o":199.71,"t":"2025-05-28T04:00:00Z","v":9192,"vw":198.505334},{"c":197.99,"h":199.19,"l":197,"n":369,"o":199.19,"t":"2025-05-29T04:00:00Z","v":18167,"vw":197.96705},{"c":197.24,"h":197.825,"l":195.23,"n":358,"o":196.56,"t":"2025-05-30T04:00:00Z","v":25074,"vw":197.076246},{"c":198.61,"h":198.61,"l":195,"n":320,"o":197.87,"t":"2025-06-02T04:00:00Z","v":6788,"vw":197.340459},{"c":201.6,"h":202.08,"l":199.09,"n":340,"o":199.09,"t":"2025-06-03T04:00:00Z","v":9472,"vw":201.183762},{"c":201.64,"h":202.729,"l":201.64,"n":264,"o":201.88,"t":"2025-06-04T04:00:00Z","v":5954,"vw":202.11205},{"c":201.82,"h":202.85,"l":200.6,"n":279,"o":201.91,"t":"2025-06-05T04:00:00Z","v":11057,"vw":202.170346},{"c":205.17,"h":205.17,"l":204.03,"n":377,"o":204.36,"t":"2025-06-06T04:00:00Z","v":18558,"vw":204.693288},{"c":205.94,"h":206.96,"l":205.75,"n":318,"o":206.96,"t":"2025-06-09T04:00:00Z","v":13461,"vw":206.170091},{"c":206.61,"h":207.75,"l":205.731,"n":346,"o":207.12,"t":"2025-06-10T04:00:00Z","v":12840,"vw":206.589841},{"c":205.8,"h":208.22,"l":205.8,"n":350,"o":207.33,"t":"2025-06-11T04:00:00Z","v":9217,"vw":207.380279},{"c":205.04,"h":205.38,"l":204.19,"n":233,"o":204.68,"t":"2025-06-12T04:00:00Z","v":13616,"vw":204.684128},{"c":200.69,"h":202.505,"l":200.5106,"n":304,"o":201.7205,"t":"2025-06-13T04:00:00Z","v":6103,"vw":201.352496},{"c":203.61,"h":204.515,"l":202.95,"n":296,"o":203.13,"t":"2025-06-16T04:00:00Z","v":9675,"vw":203.520825},{"c":201.32,"h":203.32,"l":201.32,"n":229,"o":201.59,"t":"2025-06-17T04:00:00Z","v":6931,"vw":202.112413},{"c":202.56,"h":204.06,"l":201.5,"n":387,"o":201.5,"t":"2025-06-18T04:00:00Z","v":7098,"vw":202.71582},{"c":201.63,"h":203.96,"l":201.24,"n":293,"o":203.96,"t":"2025-06-20T04:00:00Z","v":7863,"vw":201.726611},{"c":203.65,"h":203.65,"l":198.8423,"n":442,"o":200.3,"t":"2025-06-23T04:00:00Z","v":17552,"vw":201.448115},{"c":206.94,"h":207.23,"l":204.5144,"n":450,"o":205.77,"t":"2025-06-24T04:00:00Z","v":15592,"vw":206.554946},{"c":204.67,"h":207.58,"l":204.35,"n":413,"o":207.58,"t":"2025-06-25T04:00:00Z","v":16955,"vw":205.122327},{"c":207.9,"h":207.9,"l":206.12,"n":344,"o":206.28,"t":"2025-06-26T04:00:00Z","v":14796,"vw":206.682387},{"c":208.04,"h":209.3499,"l":207.445,"n":424,"o":208.33,"t":"2025-06-27T04:00:00Z","v":17550,"vw":208.535751},{"c":208.47,"h":209.91,"l":208.43,"n":404,"o":209.91,"t":"2025-06-30T04:00:00Z","v":11580,"vw":209.012721},{"c":208.22,"h":210.25,"l":206.6594,"n":538,"o":207.26,"t":"2025-07-01T04:00:00Z","v":25816,"vw":208.31299},{"c":210.73,"h":210.73,"l":208.17,"n":306,"o":208.17,"t":"2025-07-02T04:00:00Z","v":6712,"vw":209.547473},{"c":213.24,"h":213.24,"l":211.52,"n":274,"o":211.52,"t":"2025-07-03T04:00:00Z","v":8814,"vw":212.414353},{"c":210.42,"h":212.22,"l":209.0698,"n":456,"o":211.38,"t":"2025-07-07T04:00:00Z","v":14494,"vw":211.213537},{"c":211.24,"h":211.8199,"l":210.596,"n":268,"o":211.11,"t":"2025-07-08T04:00:00Z","v":7895,"vw":211.477338},{"c":213.86,"h":213.87,"l":211.34,"n":598,"o":212.62,"t":"2025-07-09T04:00:00Z","v":25360,"vw":213.442441},{"c":214.17,"h":215.305,"l":213.1,"n":409,"o":213.87,"t":"2025-07-10T04:00:00Z","v":8998,"vw":214.41134},{"c":210.86,"h":213.02,"l":210.82,"n":296,"o":212.43,"t":"2025-07-11T04:00:00Z","v":5697,"vw":211.905546},{"c":212.75,"h":213.02,"l":210.21,"n":334,"o":210.21,"t":"2025-07-14T04:00:00Z","v":10580,"vw":212.244529},{"c":209.8,"h":214.48,"l":209.8,"n":288,"o":214.48,"t":"2025-07-15T04:00:00Z","v":10412,"vw":212.407394},{"c":212.339,"h":212.54,"l":209.3442,"n":298,"o":210.65,"t":"2025-07-16T04:00:00Z","v":9336,"vw":211.029701},{"c":215.3193,"h":215.5693,"l":212.83,"n":263,"o":212.83,"t":"2025-07-17T04:00:00Z","v":5895,"vw":214.88762},{"c":213.7807,"h":216.86,"l":213.7401,"n":287,"o":216.86,"t":"2025-07-18T04:00:00Z","v":10787,"vw":215.051784},{"c":212.2234,"h":215.37,"l":212.11,"n":256,"o":214.78,"t":"2025-07-21T04:00:00Z","v":13723,"vw":213.809205},{"c":212.6744,"h":212.78,"l":210.4549,"n":228,"o":212.44,"t":"2025-07-22T04:00:00Z","v":6836,"vw":212.30207},{"c":216.3,"h":216.3,"l":213.73,"n":291,"o":213.73,"t":"2025-07-23T04:00:00Z","v":7740,"vw":214.913842},{"c":213.7081,"h":215.85,"l":213.54,"n":353,"o":215.85,"t":"2025-07-24T04:00:00Z","v":14263,"vw":214.485806},{"c":214.7641,"h":215.131,"l":213.34,"n":349,"o":214.3,"t":"2025-07-25T04:00:00Z","v":30068,"vw":213.690086},{"c":214.54,"h":215.94,"l":214.08,"n":345,"o":215.94,"t":"2025-07-28T04:00:00Z","v":18752,"vw":214.453401},{"c":213.2,"h":215.95,"l":213.08,"n":279,"o":215.95,"t":"2025-07-29T04:00:00Z","v":12786,"vw":213.665233},{"c":213.8122,"h":216.65,"l":212.4858,"n":533,"o":213.89,"t":"2025-07-30T04:00:00Z","v":22424,"vw":215.243841},{"c":211.9029,"h":214.63,"l":211.85,"n":472,"o":213.68,"t":"2025-07-31T04:00:00Z","v":17861,"vw":213.619284},{"c":208.0236,"h":209.26,"l":205.1587,"n":621,"o":208.11,"t":"2025-08-01T04:00:00Z","v":21903,"vw":207.760661},{"c":212.8878,"h":212.9207,"l":209.81,"n":445,"o":209.81,"t":"2025-08-04T04:00:00Z","v":13115,"vw":211.441925},{"c":213.9201,"h":214.88,"l":212.4088,"n":379,"o":213.89,"t":"2025-08-05T04:00:00Z","v":11382,"vw":213.865465},{"c":213.1507,"h":213.47,"l":211.99,"n":402,"o":213.47,"t":"2025-08-06T04:00:00Z","v":22942,"vw":212.686921},{"c":212.324,"h":215.34,"l":210.99,"n":400,"o":215.34,"t":"2025-08-07T04:00:00Z","v":12492,"vw":211.84482},{"c":212.693,"h":213.832,"l":212.38,"n":443,"o":213.67,"t":"2025-08-08T04:00:00Z","v":18203,"vw":212.7947},{"c":212.6245,"h":214.1,"l":212.35,"n":536,"o":212.51,"t":"2025-08-11T04:00:00Z","v":22062,"vw":212.779601},{"c":218.6946,"h":218.6946,"l":213.92,"n":341,"o":213.92,"t":"2025-08-12T04:00:00Z","v":9787,"vw":216.560445},{"c":222.68,"h":222.68,"l":219.395,"n":398,"o":220.74,"t":"2025-08-13T04:00:00Z","v":42510,"vw":220.643462},{"c":219.6144,"h":220.48,"l":217.805,"n":524,"o":220.19,"t":"2025-08-14T04:00:00Z","v":23404,"vw":219.133023},{"c":218.75,"h":220.21,"l":217.66,"n":410,"o":220.21,"t":"2025-08-15T04:00:00Z","v":19576,"vw":218.553083},{"c":219.7972,"h":219.9769,"l":218.69,"n":392,"o":218.69,"t":"2025-08-18T04:00:00Z","v":13762,"vw":219.694283},{"c":216.4338,"h":219.5,"l":216.14,"n":466,"o":219.5,"t":"2025-08-19T04:00:00Z","v":16374,"vw":216.600627},{"c":216.07,"h":216.39,"l":213.72,"n":430,"o":216.18,"t":"2025-08-20T04:00:00Z","v":14030,"vw":215.282888},{"c":216.8437,"h":217.2,"l":214.78,"n":347,"o":214.78,"t":"2025-08-21T04:00:00Z","v":11116,"vw":216.406386},{"c":224.3969,"h":225.07,"l":218.46,"n":468,"o":218.49,"t":"2025-08-22T04:00:00Z","v":11904,"vw":223.464132},{"c":222.0313,"h":224.2209,"l":222.0313,"n":392,"o":224.01,"t":"2025-08-25T04:00:00Z","v":24480,"vw":222.797622},{"c":224.01,"h":224.3418,"l":222.26,"n":404,"o":222.26,"t":"2025-08-26T04:00:00Z","v":38022,"vw":223.807213},{"c":225.5378,"h":225.76,"l":223.97,"n":421,"o":223.97,"t":"2025-08-27T04:00:00Z","v":18359,"vw":225.386379},{"c":226.6884,"h":226.94,"l":226.225,"n":522,"o":226.36,"t":"2025-08-28T04:00:00Z","v":25151,"vw":226.633579},{"c":224.7023,"h":226.97,"l":224.15,"n":447,"o":226.66,"t":"2025-08-29T04:00:00Z","v":21733,"vw":224.673097},{"c":223.3374,"h":223.3374,"l":220.955,"n":502,"o":221.2,"t":"2025-09-02T04:00:00Z","v":11286,"vw":222.08806},{"c":223.01,"h":224.31,"l":222.1169,"n":412,"o":223.59,"t":"2025-09-03T04:00:00Z","v":13173,"vw":222.899344},{"c":225.8094,"h":225.8094,"l":223.2947,"n":402,"o":224.19,"t":"2025-09-04T04:00:00Z","v":13436,"vw":224.877807},{"c":226.76,"h":227.74,"l":225.13,"n":342,"o":227.74,"t":"2025-09-05T04:00:00Z","v":7541,"vw":226.59995},{"c":227.7344,"h":227.89,"l":226.4013,"n":341,"o":226.76,"t":"2025-09-08T04:00:00Z","v":15509,"vw":227.352372},{"c":226.8971,"h":228.35,"l":225.01,"n":368,"o":228.03,"t":"2025-09-09T04:00:00Z","v":23623,"vw":227.15494},{"c":226.2556,"h":228.5146,"l":225.37,"n":384,"o":228.45,"t":"2025-09-10T04:00:00Z","v":12681,"vw":227.048802},{"c":230.6866,"h":230.695,"l":226.7,"n":399,"o":226.7,"t":"2025-09-11T04:00:00Z","v":12201,"vw":229.350648},{"c":228.6167,"h":230.93,"l":228.5798,"n":265,"o":230.93,"t":"2025-09-12T04:00:00Z","v":22633,"vw":229.998},{"c":229.5343,"h":230.12,"l":229.13,"n":364,"o":229.13,"t":"2025-09-15T04:00:00Z","v":14560,"vw":229.616255},{"c":229.672,"h":229.94,"l":227.66,"n":305,"o":229.94,"t":"2025-09-16T04:00:00Z","v":20283,"vw":228.298188},{"c":230.2324,"h":233.4595,"l":229.6,"n":471,"o":229.6,"t":"2025-09-17T04:00:00Z","v":17032,"vw":231.232681},{"c":236.7935,"h":236.88,"l":232.555,"n":518,"o":232.97,"t":"2025-09-18T04:00:00Z","v":20089,"vw":235.688434},{"c":235.58,"h":237.91,"l":235.53,"n":475,"o":237.91,"t":"2025-09-19T04:00:00Z","v":20863,"vw":236.252292},{"c":237.8445,"h":238,"l":233.9,"n":398,"o":234.99,"t":"2025-09-22T04:00:00Z","v":9300,"vw":236.125111},{"c":236.7993,"h":239.57,"l":236.4522,"n":419,"o":238.77,"t":"2025-09-23T04:00:00Z","v":11931,"vw":238.2208},{"c":233.2185,"h":237.25,"l":233.2185,"n":1088,"o":237.25,"t":"2025-09-24T04:00:00Z","v":45677,"vw":235.233281},{"c":230.87,"h":231.348,"l":229.1899,"n":498,"o":229.38,"t":"2025-09-25T04:00:00Z","v":11664,"vw":230.378092},{"c":233.0353,"h":233.5643,"l":230.93,"n":301,"o":232.06,"t":"2025-09-26T04:00:00Z","v":9890,"vw":232.095497},{"c":233.45,"h":235.45,"l":232.9401,"n":353,"o":235.45,"t":"2025-09-29T04:00:00Z","v":15723,"vw":233.781294},{"c":233.7786,"h":233.7786,"l":231.27,"n":321,"o":232.88,"t":"2025-09-30T04:00:00Z","v":11102,"vw":232.580344},{"c":233.8357,"h":234.01,"l":232.18,"n":377,"o":232.18,"t":"2025-10-01T04:00:00Z","v":27548,"vw":233.498098},{"c":236.15,"h":236.31,"l":234.045,"n":378,"o":234.47,"t":"2025-10-02T04:00:00Z","v":12848,"vw":235.1248},{"c":237.7853,"h":240,"l":237.1,"n":1317,"o":237.48,"t":"2025-10-03T04:00:00Z","v":100290,"vw":238.051128},{"c":239.32,"h":240.61,"l":238.6332,"n":569,"o":240.46,"t":"2025-10-06T04:00:00Z","v":31573,"vw":239.91161},{"c":236.7005,"h":240.44,"l":235.9957,"n":425,"o":240.44,"t":"2025-10-07T04:00:00Z","v":8565,"vw":238.152496},{"c":239.6998,"h":240.0165,"l":236.9264,"n":340,"o":238.28,"t":"2025-10-08T04:00:00Z","v":9495,"vw":238.783453},{"c":238.6823,"h":239.33,"l":237.87,"n":302,"o":239.33,"t":"2025-10-09T04:00:00Z","v":7522,"vw":238.816084},{"c":231.595,"h":239.9,"l":231.595,"n":571,"o":239.9,"t":"2025-10-10T04:00:00Z","v":14129,"vw":234.887511},{"c":239.1679,"h":239.26,"l":235.75,"n":488,"o":235.75,"t":"2025-10-13T04:00:00Z","v":11356,"vw":238.031173},{"c":241.3601,"h":243.23,"l":235.48,"n":707,"o":235.48,"t":"2025-10-14T04:00:00Z","v":36958,"vw":241.101762},{"c":244.2406,"h":245.55,"l":240.9,"n":467,"o":245.17,"t":"2025-10-15T04:00:00Z","v":12466,"vw":244.031319},{"c":239.308,"h":246,"l":238.65,"n":472,"o":246,"t":"2025-10-16T04:00:00Z","v":12632,"vw":240.457019},{"c":236.8075,"h":238.875,"l":234.775,"n":548,"o":237.04,"t":"2025-10-17T04:00:00Z","v":19080,"vw":236.556349},{"c":241.2166,"h":241.8207,"l":239.83,"n":355,"o":239.83,"t":"2025-10-20T04:00:00Z","v":11555,"vw":240.840849},{"c":240.1817,"h":241.459,"l":238.655,"n":426,"o":240.04,"t":"2025-10-21T04:00:00Z","v":13685,"vw":240.207135},{"c":235.28,"h":239.042,"l":232.21,"n":580,"o":238.8,"t":"2025-10-22T04:00:00Z","v":38668,"vw":234.234399},{"c":239.0391,"h":239.65,"l":236.67,"n":399,"o":236.67,"t":"2025-10-23T04:00:00Z","v":20207,"vw":237.681427},{"c":242.2446,"h":243.5899,"l":242.2446,"n":471,"o":243.31,"t":"2025-10-24T04:00:00Z","v":14021,"vw":242.915666},{"c":243.852,"h":244.8664,"l":243.1133,"n":432,"o":244.79,"t":"2025-10-27T04:00:00Z","v":12533,"vw":243.813001},{"c":242.46,"h":244.595,"l":242.46,"n":399,"o":244,"t":"2025-10-28T04:00:00Z","v":9908,"vw":243.448861},{"c":241.1189,"h":244.986,"l":239.7701,"n":373,"o":242.48,"t":"2025-10-29T04:00:00Z","v":7557,"vw":243.332664},{"c":239.1745,"h":242.67,"l":239.1745,"n":388,"o":240.02,"t":"2025-10-30T04:00:00Z","v":11846,"vw":241.376258},{"c":241.4137,"h":241.9399,"l":238.796,"n":490,"o":240.25,"t":"2025-10-31T04:00:00Z","v":18639,"vw":240.541171},{"c":239.72,"h":241.47,"l":238.0401,"n":499,"o":241.47,"t":"2025-11-03T05:00:00Z","v":21094,"vw":238.939817},{"c":234.62,"h":237.81,"l":234.59,"n":520,"o":235.03,"t":"2025-11-04T05:00:00Z","v":17693,"vw":235.550418},{"c":238.86,"h":240,"l":235.67,"n":402,"o":235.67,"t":"2025-11-05T05:00:00Z","v":12018,"vw":238.476563},{"c":233.4,"h":238.94,"l":233.34,"n":457,"o":238.94,"t":"2025-11-06T05:00:00Z","v":12389,"vw":234.843989},{"c":234.3,"h":234.33,"l":228.5072,"n":889,"o":230.38,"t":"2025-11-07T05:00:00Z","v":27759,"vw":230.319375},{"c":237.1,"h":238.57,"l":235.885,"n":402,"o":238.57,"t":"2025-11-10T05:00:00Z","v":6606,"vw":237.375022},{"c":236.63,"h":237.0651,"l":235.34,"n":357,"o":236.01,"t":"2025-11-11T05:00:00Z","v":6730,"vw":236.218045},{"c":235.78,"h":238.13,"l":235.65,"n":353,"o":238.13,"t":"2025-11-12T05:00:00Z","v":8806,"vw":236.353003},{"c":227,"h":233.7624,"l":226.765,"n":559,"o":233.65,"t":"2025-11-13T05:00:00Z","v":13162,"vw":229.551715},{"c":227.8344,"h":229.55,"l":222.38,"n":427,"o":222.44,"t":"2025-11-14T05:00:00Z","v":14642,"vw":226.874967},{"c":223.98,"h":228.475,"l":222.842,"n":606,"o":226.46,"t":"2025-11-17T05:00:00Z","v":20326,"vw":226.119442},{"c":224.3831,"h":225.94,"l":221.79,"n":1131,"o":221.79,"t":"2025-11-18T05:00:00Z","v":21232,"vw":224.200463},{"c":224.9017,"h":227.705,"l":224.6,"n":423,"o":225.16,"t":"2025-11-19T05:00:00Z","v":10185,"vw":225.574774},{"c":219.6175,"h":229.5,"l":219.58,"n":444,"o":229.38,"t":"2025-11-20T05:00:00Z","v":10604,"vw":224.476732},{"c":225.27,"h":226.7407,"l":219.19,"n":493,"o":220.49,"t":"2025-11-21T05:00:00Z","v":17289,"vw":224.970848},{"c":231.1949,"h":231.4104,"l":225.61,"n":449,"o":225.61,"t":"2025-11-24T05:00:00Z","v":26201,"vw":230.37515},{"c":235.6686,"h":235.78,"l":230.87,"n":431,"o":231.15,"t":"2025-11-25T05:00:00Z","v":18075,"vw":234.776008},{"c":237.8977,"h":239.44,"l":235.945,"n":428,"o":236.49,"t":"2025-11-26T05:00:00Z","v":17781,"vw":238.240849},{"c":239.7293,"h":239.7293,"l":238.37,"n":248,"o":239.3,"t":"2025-11-28T05:00:00Z","v":4628,"vw":239.298308},{"c":235.45,"h":237.745,"l":235.32,"n":430,"o":236.64,"t":"2025-12-01T05:00:00Z","v":8752,"vw":236.428655},{"c":235.5065,"h":238.235,"l":235.5065,"n":392,"o":237.02,"t":"2025-12-02T05:00:00Z","v":9740,"vw":236.603919},{"c":239.9544,"h":240.0254,"l":235.69,"n":421,"o":236.25,"t":"2025-12-03T05:00:00Z","v":12737,"vw":238.847902},{"c":243.1571,"h":244,"l":239.225,"n":577,"o":239.6,"t":"2025-12-04T05:00:00Z","v":23682,"vw":241.804211},{"c":241.7172,"h":243.64,"l":241.2872,"n":526,"o":243.33,"t":"2025-12-05T05:00:00Z","v":23400,"vw":242.229331},{"c":241.988,"h":244.24,"l":241.745,"n":384,"o":244.24,"t":"2025-12-08T05:00:00Z","v":12368,"vw":242.34975},{"c":242.2784,"h":243.912,"l":241.44,"n":394,"o":241.44,"t":"2025-12-09T05:00:00Z","v":13098,"vw":242.942845},{"c":244.3947,"h":245.86,"l":241.3745,"n":584,"o":241.92,"t":"2025-12-10T05:00:00Z","v":21775,"vw":243.745594},{"c":247.7213,"h":248.2394,"l":244.45,"n":631,"o":244.77,"t":"2025-12-11T05:00:00Z","v":27030,"vw":246.40699},{"c":242.9987,"h":248.26,"l":242.77,"n":537,"o":248.26,"t":"2025-12-12T05:00:00Z","v":14394,"vw":244.57217},{"c":240.2837,"h":245.32,"l":240.2837,"n":518,"o":245.32,"t":"2025-12-15T05:00:00Z","v":13487,"vw":242.222176},{"c":239.7357,"h":240.51,"l":238.303,"n":373,"o":239.72,"t":"2025-12-16T05:00:00Z","v":83854,"vw":239.542001},{"c":235.4147,"h":241.27,"l":235.34,"n":462,"o":240.56,"t":"2025-12-17T05:00:00Z","v":14334,"vw":237.265368},{"c":237.611,"h":239.84,"l":237.34,"n":394,"o":238.36,"t":"2025-12-18T05:00:00Z","v":9474,"vw":238.617593},{"c":241.2434,"h":241.685,"l":238.59,"n":478,"o":238.59,"t":"2025-12-19T05:00:00Z","v":12030,"vw":240.847735},{"c":244.4443,"h":245.89,"l":242.91,"n":514,"o":242.91,"t":"2025-12-22T05:00:00Z","v":9927,"vw":244.467501},{"c":242.97,"h":243.75,"l":242.3063,"n":566,"o":243.75,"t":"2025-12-23T05:00:00Z","v":111576,"vw":242.966678},{"c":243.45,"h":243.49,"l":242.615,"n":306,"o":242.97,"t":"2025-12-24T05:00:00Z","v":10738,"vw":243.112485},{"c":241.7269,"h":243.23,"l":240.92,"n":363,"o":243.23,"t":"2025-12-26T05:00:00Z","v":6876,"vw":241.619756},{"c":239.9103,"h":241.35,"l":239.468,"n":393,"o":240.81,"t":"2025-12-29T05:00:00Z","v":8486,"vw":240.135109},{"c":237.875,"h":240.7,"l":237.875,"n":440,"o":240.7,"t":"2025-12-30T05:00:00Z","v":12725,"vw":239.194755},{"c":235.99,"h":237.87,"l":235.99,"n":372,"o":237.87,"t":"2025-12-31T05:00:00Z","v":16355,"vw":237.013306},{"c":238.9013,"h":239.12,"l":236.13,"n":622,"o":238.02,"t":"2026-01-02T05:00:00Z","v":33201,"vw":238.358133},{"c":243.4497,"h":243.7899,"l":240.55,"n":762,"o":241.09,"t":"2026-01-05T05:00:00Z","v":22838,"vw":242.714436},{"c":246.46,"h":246.53,"l":242.15,"n":780,"o":243.67,"t":"2026-01-06T05:00:00Z","v":56691,"vw":244.799754},{"c":245.9478,"h":246.7775,"l":245.32,"n":437,"o":246.49,"t":"2026-01-07T05:00:00Z","v":21509,"vw":246.199195},{"c":247.9398,"h":248.43,"l":245.91,"n":708,"o":246.25,"t":"2026-01-08T05:00:00Z","v":113352,"vw":247.743195},{"c":250.3386,"h":251.58,"l":248.94,"n":718,"o":248.94,"t":"2026-01-09T05:00:00Z","v":21817,"vw":250.712865},{"c":251.804,"h":251.88,"l":248.575,"n":580,"o":248.98,"t":"2026-01-12T05:00:00Z","v":18006,"vw":250.49329},{"c":251.0356,"h":253,"l":250.435,"n":649,"o":253,"t":"2026-01-13T05:00:00Z","v":32124,"vw":251.805655},{"c":252.3006,"h":252.45,"l":249.43,"n":654,"o":250.95,"t":"2026-01-14T05:00:00Z","v":17414,"vw":251.422215},{"c":254.3588,"h":256.415,"l":253.14,"n":626,"o":253.14,"t":"2026-01-15T05:00:00Z","v":16333,"vw":255.466344},{"c":255.2122,"h":256.86,"l":254.2,"n":542,"o":255.7,"t":"2026-01-16T05:00:00Z","v":56817,"vw":255.957394},{"c":252.3035,"h":255.115,"l":250.86,"n":756,"o":251.21,"t":"2026-01-20T05:00:00Z","v":19281,"vw":252.850747},{"c":255.9881,"h":256.86,"l":251.19,"n":634,"o":254.64,"t":"2026-01-21T05:00:00Z","v":22849,"vw":255.077798},{"c":258.2883,"h":259.5899,"l":257.95,"n":647,"o":259.02,"t":"2026-01-22T05:00:00Z","v":24283,"vw":258.831594},{"c":253.2883,"h":258.1,"l":252.8,"n":1072,"o":258.1,"t":"2026-01-23T05:00:00Z","v":48099,"vw":254.656527},{"c":252.56,"h":255.3,"l":252.17,"n":649,"o":252.98,"t":"2026-01-26T05:00:00Z","v":24675,"vw":253.008076},{"c":252.7265,"h":253.22,"l":251.225,"n":598,"o":253.22,"t":"2026-01-27T05:00:00Z","v":19237,"vw":252.064476},{"c":251.6743,"h":254.51,"l":251.01,"n":611,"o":254.51,"t":"2026-01-28T05:00:00Z","v":19495,"vw":252.12151},{"c":250.22,"h":252.69,"l":247.23,"n":716,"o":252.69,"t":"2026-01-29T05:00:00Z","v":20956,"vw":249.53458},{"c":245.4,"h":250.13,"l":244.78,"n":783,"o":247.22,"t":"2026-01-30T05:00:00Z","v":20348,"vw":246.44866},{"c":247.75,"h":249.41,"l":244.19,"n":734,"o":244.19,"t":"2026-02-02T05:00:00Z","v":21100,"vw":246.881225},{"c":247.12,"h":249.65,"l":243.43,"n":658,"o":249.65,"t":"2026-02-03T05:00:00Z","v":22314,"vw":246.290941},{"c":242.3404,"h":248.06,"l":238.94,"n":1232,"o":248.06,"t":"2026-02-04T05:00:00Z","v":63501,"vw":243.268233},{"c":237.76,"h":244.1255,"l":237.5646,"n":756,"o":239.96,"t":"2026-02-05T05:00:00Z","v":27430,"vw":240.287862},{"c":248.0737,"h":248.33,"l":242.49,"n":677,"o":242.49,"t":"2026-02-06T05:00:00Z","v":52171,"vw":246.560423},{"c":250.5073,"h":251.16,"l":246.95,"n":715,"o":247.01,"t":"2026-02-09T05:00:00Z","v":72325,"vw":250.264803},{"c":249.2253,"h":252.125,"l":249.2253,"n":515,"o":250.64,"t":"2026-02-10T05:00:00Z","v":22823,"vw":250.659284},{"c":247.6251,"h":251.27,"l":244.855,"n":558,"o":251.27,"t":"2026-02-11T05:00:00Z","v":19923,"vw":246.86685},{"c":241.62,"h":249.34,"l":241.62,"n":618,"o":249.34,"t":"2026-02-12T05:00:00Z","v":16879,"vw":244.226434},{"c":244.5,"h":247.0259,"l":241.92,"n":598,"o":242.88,"t":"2026-02-13T05:00:00Z","v":17567,"vw":245.137696},{"c":244.7898,"h":246.15,"l":241.925,"n":709,"o":243.38,"t":"2026-02-17T05:00:00Z","v":28580,"vw":244.955942},{"c":246.6814,"h":249.26,"l":245.05,"n":437,"o":245.33,"t":"2026-02-18T05:00:00Z","v":15485,"vw":246.931332},{"c":247.1272,"h":247.21,"l":244.2264,"n":492,"o":245.58,"t":"2026-02-19T05:00:00Z","v":12786,"vw":245.876861},{"c":246.0956,"h":249.94,"l":245.025,"n":666,"o":246.18,"t":"2026-02-20T05:00:00Z","v":25543,"vw":246.392821},{"c":243.02,"h":245.0036,"l":240.865,"n":548,"o":244.75,"t":"2026-02-23T05:00:00Z","v":14346,"vw":242.420124},{"c":246.4926,"h":246.875,"l":242.16,"n":455,"o":242.16,"t":"2026-02-24T05:00:00Z","v":14675,"vw":245.669043},{"c":247.4631,"h":248.89,"l":246.66,"n":393,"o":248.89,"t":"2026-02-25T05:00:00Z","v":13192,"vw":247.754856},{"c":248.8954,"h":249.2199,"l":244.71,"n":454,"o":248.09,"t":"2026-02-26T05:00:00Z","v":12769,"vw":247.78989},{"c":244.88,"h":245.42,"l":242.84,"n":480,"o":245.1,"t":"2026-02-27T05:00:00Z","v":18161,"vw":243.948915},{"c":247.3689,"h":247.52,"l":240.62,"n":730,"o":240.62,"t":"2026-03-02T05:00:00Z","v":105645,"vw":246.672127},{"c":242.0611,"h":244.26,"l":236.71,"n":841,"o":239.61,"t":"2026-03-03T05:00:00Z","v":22423,"vw":240.631639},{"c":244.7375,"h":245.26,"l":242.5076,"n":506,"o":244.49,"t":"2026-03-04T05:00:00Z","v":13822,"vw":244.37132},{"c":239.89,"h":243.44,"l":237.33,"n":654,"o":242.25,"t":"2026-03-05T05:00:00Z","v":18240,"vw":240.090916},{"c":233.72,"h":236.76,"l":233.5606,"n":731,"o":234.96,"t":"2026-03-06T05:00:00Z","v":20450,"vw":234.964447},{"c":237.8398,"h":238.6,"l":228.606,"n":961,"o":230.67,"t":"2026-03-09T04:00:00Z","v":34434,"vw":231.42068},{"c":237.1722,"h":241.32,"l":237.15,"n":549,"o":237.96,"t":"2026-03-10T04:00:00Z","v":12024,"vw":238.894817},{"c":237.0629,"h":238.205,"l":235.29,"n":582,"o":236.72,"t":"2026-03-11T04:00:00Z","v":20142,"vw":236.408076},{"c":230.921,"h":234.01,"l":230.69,"n":640,"o":233.83,"t":"2026-03-12T04:00:00Z","v":25680,"vw":232.068284},{"c":230.1984,"h":234.072,"l":229.26,"n":683,"o":234.072,"t":"2026-03-13T04:00:00Z","v":20989,"vw":230.383214},{"c":232.742,"h":234.76,"l":231.9162,"n":448,"o":233.64,"t":"2026-03-16T04:00:00Z","v":11896,"vw":232.963261},{"c":234.4862,"h":235.78,"l":233.3692,"n":358,"o":235.37,"t":"2026-03-17T04:00:00Z","v":8993,"vw":234.605137},{"c":230.4879,"h":233.63,"l":230.3701,"n":508,"o":233.08,"t":"2026-03-18T04:00:00Z","v":10774,"vw":231.824039},{"c":232.3091,"h":234.33,"l":226.82,"n":710,"o":226.82,"t":"2026-03-19T04:00:00Z","v":12823,"vw":229.901614},{"c":225.9067,"h":231.78,"l":224.73,"n":828,"o":231.78,"t":"2026-03-20T04:00:00Z","v":24573,"vw":227.502005},{"c":231.4138,"h":234.61,"l":230.51,"n":1009,"o":230.51,"t":"2026-03-23T04:00:00Z","v":24954,"vw":231.904994},{"c":231.3099,"h":232.365,"l":227.818,"n":746,"o":229.51,"t":"2026-03-24T04:00:00Z","v":13980,"vw":230.166717},{"c":234.2602,"h":235.88,"l":233.725,"n":470,"o":234.87,"t":"2026-03-25T04:00:00Z","v":15976,"vw":234.550484},{"c":228.84,"h":233.285,"l":228.5,"n":423,"o":231.92,"t":"2026-03-26T04:00:00Z","v":9822,"vw":230.362461},{"c":224.2356,"h":227.59,"l":223.72,"n":797,"o":227.03,"t":"2026-03-27T04:00:00Z","v":14198,"vw":224.82016},{"c":219.55,"h":225.59,"l":218.84,"n":783,"o":225.59,"t":"2026-03-30T04:00:00Z","v":29898,"vw":220.861502},{"c":229.0381,"h":229.645,"l":222.86,"n":659,"o":222.86,"t":"2026-03-31T04:00:00Z","v":16716,"vw":226.414798},{"c":230.7827,"h":233.47,"l":230.36,"n":608,"o":232.07,"t":"2026-04-01T04:00:00Z","v":11006,"vw":231.967714},{"c":232.1006,"h":233.5,"l":225.04,"n":594,"o":225.04,"t":"2026-04-02T04:00:00Z","v":18610,"vw":231.591476},{"c":233.192,"h":233.58,"l":231.94,"n":430,"o":232.33,"t":"2026-04-06T04:00:00Z","v":10274,"vw":232.92748},{"c":233.58,"h":233.8,"l":230.41,"n":568,"o":231.41,"t":"2026-04-07T04:00:00Z","v":59716,"vw":232.911256},{"c":241.3352,"h":243.65,"l":240.1446,"n":601,"o":243.02,"t":"2026-04-08T04:00:00Z","v":14230,"vw":241.614984},{"c":242.8,"h":243.82,"l":240.345,"n":568,"o":240.68,"t":"2026-04-09T04:00:00Z","v":33053,"vw":242.963337},{"c":242.1504,"h":243.95,"l":241.72,"n":387,"o":243.95,"t":"2026-04-10T04:00:00Z","v":13679,"vw":242.651965},{"c":247.2204,"h":247.28,"l":240.78,"n":572,"o":240.78,"t":"2026-04-13T04:00:00Z","v":13654,"vw":244.425729},{"c":252.383,"h":252.919,"l":249.815,"n":473,"o":250.92,"t":"2026-04-14T04:00:00Z","v":12492,"vw":251.86545},{"c":254.0512,"h":254.0512,"l":252.3313,"n":444,"o":253.78,"t":"2026-04-15T04:00:00Z","v":17469,"vw":253.421979},{"c":254.6144,"h":255,"l":252.49,"n":429,"o":254.9,"t":"2026-04-16T04:00:00Z","v":9831,"vw":254.172912},{"c":260.2299,"h":261.54,"l":258.0401,"n":639,"o":258.1,"t":"2026-04-17T04:00:00Z","v":28285,"vw":260.1924},{"c":262.03,"h":262.03,"l":258.87,"n":719,"o":258.87,"t":"2026-04-20T04:00:00Z","v":38778,"vw":260.354982},{"c":259.3228,"h":264.715,"l":258.75,"n":689,"o":262.93,"t":"2026-04-21T04:00:00Z","v":14837,"vw":261.363507},{"c":261.78,"h":263.675,"l":260.38,"n":467,"o":262.2,"t":"2026-04-22T04:00:00Z","v":13475,"vw":261.476785},{"c":259.8003,"h":262.66,"l":256.29,"n":598,"o":261.2,"t":"2026-04-23T04:00:00Z","v":83006,"vw":259.991152},{"c":261.5781,"h":262.98,"l":259.33,"n":350,"o":261.65,"t":"2026-04-24T04:00:00Z","v":10935,"vw":261.490361},{"c":260.8885,"h":261.7,"l":259.58,"n":344,"o":261.58,"t":"2026-04-27T04:00:00Z","v":8907,"vw":261.020717},{"c":256.3186,"h":259.35,"l":255.33,"n":411,"o":258.59,"t":"2026-04-28T04:00:00Z","v":12019,"vw":256.201905},{"c":256.2709,"h":258.1,"l":254.1901,"n":309,"o":258.1,"t":"2026-04-29T04:00:00Z","v":10145,"vw":256.129364},{"c":262.72,"h":262.75,"l":256.925,"n":405,"o":258.52,"t":"2026-04-30T04:00:00Z","v":10763,"vw":261.252889},{"c":264.7639,"h":264.98,"l":262.69,"n":708,"o":263.1,"t":"2026-05-01T04:00:00Z","v":20419,"vw":264.00164},{"c":263.6499,"h":266.405,"l":262.925,"n":647,"o":264.65,"t":"2026-05-04T04:00:00Z","v":21983,"vw":265.183788},{"c":268.8916,"h":269.09,"l":266.3266,"n":616,"o":266.37,"t":"2026-05-05T04:00:00Z","v":27732,"vw":268.059318},{"c":273.1443,"h":273.18,"l":269.48,"n":512,"o":271.9,"t":"2026-05-06T04:00:00Z","v":13061,"vw":271.547377},{"c":267.6634,"h":274.4,"l":266.7875,"n":584,"o":274.4,"t":"2026-05-07T04:00:00Z","v":17199,"vw":269.397975},{"c":269.53,"h":270.56,"l":267.68,"n":504,"o":270.56,"t":"2026-05-08T04:00:00Z","v":23334,"vw":268.747017},{"c":272.0165,"h":273.39,"l":269.72,"n":472,"o":269.72,"t":"2026-05-11T04:00:00Z","v":14491,"vw":272.10278},{"c":268.9875,"h":270.11,"l":264.33,"n":514,"o":270.11,"t":"2026-05-12T04:00:00Z","v":19166,"vw":266.456468},{"c":269.6975,"h":271,"l":266.78,"n":364,"o":269.75,"t":"2026-05-13T04:00:00Z","v":8244,"vw":269.156056},{"c":271.8137,"h":272.375,"l":268.545,"n":302,"o":270.34,"t":"2026-05-14T04:00:00Z","v":10715,"vw":271.503965},{"c":264.3677,"h":266.2323,"l":264.26,"n":437,"o":265.88,"t":"2026-05-15T04:00:00Z","v":11671,"vw":265.22581},{"c":260.8494,"h":264.72,"l":258.71,"n":569,"o":264.72,"t":"2026-05-18T04:00:00Z","v":16391,"vw":262.046834},{"c":257.9709,"h":259.79,"l":255.4,"n":447,"o":257.9,"t":"2026-05-19T04:00:00Z","v":11521,"vw":257.476871},{"c":265.2436,"h":265.26,"l":259.99,"n":493,"o":259.99,"t":"2026-05-20T04:00:00Z","v":15479,"vw":264.395935},{"c":268.8067,"h":269.7,"l":263.07,"n":576,"o":264.84,"t":"2026-05-21T04:00:00Z","v":21153,"vw":266.656635},{"c":271.9493,"h":272.55,"l":270.4259,"n":529,"o":270.91,"t":"2026-05-22T04:00:00Z","v":14201,"vw":271.729496},{"c":277.31,"h":277.65,"l":274.42,"n":555,"o":276.48,"t":"2026-05-26T04:00:00Z","v":13145,"vw":276.519411},{"c":277.2,"h":278.86,"l":276.27,"n":628,"o":278.86,"t":"2026-05-27T04:00:00Z","v":15854,"vw":277.427139},{"c":279.3698,"h":280.16,"l":275.27,"n":545,"o":277.42,"t":"2026-05-28T04:00:00Z","v":84367,"vw":278.239118},{"c":278.1481,"h":279.51,"l":275.295,"n":754,"o":279.51,"t":"2026-05-29T04:00:00Z","v":34216,"vw":276.437233},{"c":276.9604,"h":278.71,"l":274.635,"n":721,"o":276.12,"t":"2026-06-01T04:00:00Z","v":12598,"vw":277.324581},{"c":279.2407,"h":279.25,"l":276.48,"n":881,"o":276.48,"t":"2026-06-02T04:00:00Z","v":20142,"vw":277.971984},{"c":275.4799,"h":278.17,"l":274.15,"n":614,"o":278.17,"t":"2026-06-03T04:00:00Z","v":16759,"vw":275.570368},{"c":279.6819,"h":280.77,"l":273.95,"n":564,"o":273.95,"t":"2026-06-04T04:00:00Z","v":18415,"vw":278.679538},{"c":267.736,"h":275.85,"l":266.055,"n":690,"o":275.43,"t":"2026-06-05T04:00:00Z","v":13342,"vw":269.583036},{"c":269.7673,"h":272.41,"l":269.46,"n":499,"o":272.02,"t":"2026-06-08T04:00:00Z","v":31399,"vw":270.481671},{"c":270.4,"h":275.225,"l":262.44,"n":630,"o":272.4,"t":"2026-06-09T04:00:00Z","v":17363,"vw":267.875208},{"c":266.842,"h":274.95,"l":266.105,"n":508,"o":269.94,"t":"2026-06-10T04:00:00Z","v":13088,"vw":268.514527},{"c":276.3044,"h":276.73,"l":268.7054,"n":497,"o":269.43,"t":"2026-06-11T04:00:00Z","v":10742,"vw":273.22104},{"c":277.66,"h":280.96,"l":275.15,"n":608,"o":278.13,"t":"2026-06-12T04:00:00Z","v":17371,"vw":278.444207},{"c":282.39,"h":283.99,"l":281.85,"n":633,"o":283.99,"t":"2026-06-15T04:00:00Z","v":20620,"vw":282.819733},{"c":278.6067,"h":283.365,"l":278.6067,"n":625,"o":281.9,"t":"2026-06-16T04:00:00Z","v":46585,"vw":280.893616},{"c":277.57,"h":283.44,"l":277.56,"n":527,"o":280.39,"t":"2026-06-17T04:00:00Z","v":23564,"vw":282.155523},{"c":284.4006,"h":284.4006,"l":280.06,"n":544,"o":281.31,"t":"2026-06-18T04:00:00Z","v":38986,"vw":282.635259},{"c":287.56,"h":288.23,"l":285.385,"n":646,"o":286.38,"t":"2026-06-22T04:00:00Z","v":22652,"vw":286.738923},{"c":283.3806,"h":285.595,"l":280.2301,"n":585,"o":281.2,"t":"2026-06-23T04:00:00Z","v":21447,"vw":282.757088},{"c":283.97,"h":287.43,"l":282.925,"n":440,"o":283.53,"t":"2026-06-24T04:00:00Z","v":13355,"vw":285.367578},{"c":285.875,"h":288.4109,"l":283.87,"n":469,"o":288.17,"t":"2026-06-25T04:00:00Z","v":34213,"vw":285.245457},{"c":283.8066,"h":286.03,"l":282,"n":613,"o":282.55,"t":"2026-06-26T04:00:00Z","v":25238,"vw":284.198557},{"c":284.78,"h":285.34,"l":281.2,"n":510,"o":284.33,"t":"2026-06-29T04:00:00Z","v":41434,"vw":283.398101},{"c":287.6804,"h":287.8132,"l":284.4,"n":449,"o":284.4,"t":"2026-06-30T04:00:00Z","v":22413,"vw":287.135608},{"c":285.345,"h":289.14,"l":285.3175,"n":580,"o":286.09,"t":"2026-07-01T04:00:00Z","v":21396,"vw":286.934594},{"c":282.3721,"h":287.615,"l":279.615,"n":508,"o":287.21,"t":"2026-07-02T04:00:00Z","v":12637,"vw":282.571716},{"c":284.5896,"h":286.7,"l":283.93,"n":452,"o":283.93,"t":"2026-07-06T04:00:00Z","v":53843,"vw":285.346344},{"c":281.4578,"h":285.2252,"l":280.215,"n":425,"o":284.97,"t":"2026-07-07T04:00:00Z","v":12922,"vw":282.8497},{"c":279.6293,"h":280.89,"l":276.0801,"n":503,"o":278.37,"t":"2026-07-08T04:00:00Z","v":16423,"vw":278.500335},{"c":284.015,"h":284.54,"l":282.09,"n":367,"o":282.39,"t":"2026-07-09T04:00:00Z","v":18786,"vw":284.103007},{"c":281.07,"h":284.93,"l":279.655,"n":462,"o":284.93,"t":"2026-07-10T04:00:00Z","v":16537,"vw":280.953866},{"c":276.76,"h":280.17,"l":276.04,"n":410,"o":280.17,"t":"2026-07-13T04:00:00Z","v":8493,"vw":278.205812},{"c":278.7932,"h":279.36,"l":277.765,"n":331,"o":279.36,"t":"2026-07-14T04:00:00Z","v":8449,"vw":278.61113},{"c":279.39,"h":280.125,"l":276.925,"n":387,"o":279.28,"t":"2026-07-15T04:00:00Z","v":9888,"vw":278.962438},{"c":275.1335,"h":279.315,"l":274.41,"n":549,"o":277.76,"t":"2026-07-16T04:00:00Z","v":19165,"vw":276.676449},{"c":275.12,"h":276.5,"l":270.31,"n":620,"o":271.48,"t":"2026-07-17T04:00:00Z","v":20145,"vw":274.350198},{"c":273.27,"h":277.6,"l":273.25,"n":387,"o":276.3,"t":"2026-07-20T04:00:00Z","v":13693,"vw":274.885537},{"c":278.6939,"h":278.8199,"l":274.13,"n":429,"o":274.13,"t":"2026-07-21T04:00:00Z","v":31322,"vw":276.816678},{"c":274.9025,"h":277.82,"l":274.455,"n":412,"o":277.82,"t":"2026-07-22T04:00:00Z","v":16384,"vw":276.151274},{"c":273.0204,"h":274.055,"l":271.65,"n":423,"o":271.65,"t":"2026-07-23T04:00:00Z","v":13804,"vw":273.077265},{"c":270.1387,"h":273.05,"l":270,"n":510,"o":271.4807,"t":"2026-07-24T04:00:00Z","v":12744,"vw":271.348671},{"c":272.8344,"h":274.81,"l":269.57,"n":435,"o":273.41,"t":"2026-07-27T04:00:00Z","v":22744,"vw":272.544814},{"c":271.5593,"h":271.84,"l":267.145,"n":355,"o":271.84,"t":"2026-07-28T04:00:00Z","v":12573,"vw":269.129069},{"c":265.5651,"h":270.78,"l":265.331,"n":630,"o":269.54,"t":"2026-07-29T04:00:00Z","v":11702,"vw":267.648969},{"c":272.9145,"h":272.9145,"l":268.48,"n":491,"o":268.8,"t":"2026-07-30T04:00:00Z","v":50068,"vw":270.455079},{"c":270.7,"h":274.3905,"l":267.43,"n":461,"o":274.14,"t":"2026-07-31T04:00:00Z","v":15990,"vw":271.3732},{"c":276.375,"h":276.74,"l":271.65,"n":485,"o":271.65,"t":"2026-08-03T04:00:00Z","v":30290,"vw":275.567493},{"c":283.6215,"h":284.2997,"l":278.81,"n":682,"o":279.21,"t":"2026-08-04T04:00:00Z","v":74536,"vw":282.522533},{"c":282.3165,"h":285.4363,"l":282.05,"n":695,"o":283.64,"t":"2026-08-05T04:00:00Z","v":32720,"vw":283.33984},{"c":280.7129,"h":283.69,"l":280.165,"n":476,"o":281.5,"t":"2026-08-06T04:00:00Z","v":19694,"vw":281.25092},{"c":284.6375,"h":284.79,"l":282.83,"n":387,"o":283.17,"t":"2026-08-07T04:00:00Z","v":9145,"vw":284.018272},{"c":283.1259,"h":284.685,"l":282.88,"n":440,"o":284.26,"t":"2026-08-10T04:00:00Z","v":12775,"vw":283.902128},{"c":284.0713,"h":285.29,"l":283.96,"n":436,"o":284.45,"t":"2026-08-11T04:00:00Z","v":12911,"vw":284.219111},{"c":286.5181,"h":287.36,"l":285.11,"n":317,"o":287.36,"t":"2026-08-12T04:00:00Z","v":7966,"vw":286.583951},{"c":286.6357,"h":288.157,"l":285.95,"n":422,"o":287.97,"t":"2026-08-13T04:00:00Z","v":10783,"vw":287.063298},{"c":288.7691,"h":289.0868,"l":287.37,"n":539,"o":287.37,"t":"2026-08-14T04:00:00Z","v":9953,"vw":288.178178},{"c":288.1643,"h":288.595,"l":287.455,"n":498,"o":288.04,"t":"2026-08-17T04:00:00Z","v":18897,"vw":288.046539},{"c":283.43,"h":286.86,"l":283.19,"n":950,"o":285.02,"t":"2026-08-18T04:00:00Z","v":65022,"vw":283.922126},{"c":284.7251,"h":286.125,"l":284.26,"n":501,"o":285.83,"t":"2026-08-19T04:00:00Z","v":13623,"vw":285.039665},{"c":279.3555,"h":282.6,"l":278.71,"n":523,"o":282.6,"t":"2026-08-20T04:00:00Z","v":16775,"vw":280.216285},{"c":282.73,"h":283.08,"l":280.49,"n":674,"o":280.65,"t":"2026-08-21T04:00:00Z","v":25296,"vw":282.485348},{"c":279.75,"h":282.25,"l":279.41,"n":402,"o":282.25,"t":"2026-08-24T04:00:00Z","v":13468,"vw":280.17815},{"c":281.5446,"h":281.94,"l":280.805,"n":333,"o":281.86,"t":"2026-08-25T04:00:00Z","v":10789,"vw":281.348975},{"c":281.2549,"h":281.775,"l":280.4619,"n":408,"o":281.715,"t":"2026-08-26T04:00:00Z","v":12420,"vw":281.229419},{"c":282.5747,"h":283.1875,"l":281.46,"n":339,"o":281.72,"t":"2026-08-27T04:00:00Z","v":8332,"vw":282.483037},{"c":276.7156,"h":282.18,"l":276.64,"n":514,"o":282.05,"t":"2026-08-28T04:00:00Z","v":12542,"vw":279.234906},{"c":275.3164,"h":276.17,"l":273.62,"n":639,"o":275.28,"t":"2026-08-31T04:00:00Z","v":19389,"vw":274.479233},{"c":270.8413,"h":274.33,"l":270.8413,"n":589,"o":274.18,"t":"2026-09-01T04:00:00Z","v":30558,"vw":272.491459},{"c":273.8077,"h":274.06,"l":272.03,"n":590,"o":272.03,"t":"2026-09-02T04:00:00Z","v":25576,"vw":273.157698},{"c":275.1212,"h":275.4296,"l":273.47,"n":451,"o":275.01,"t":"2026-09-03T04:00:00Z","v":14268,"vw":274.677746},{"c":275.666,"h":275.72,"l":273.97,"n":336,"o":273.97,"t":"2026-09-04T04:00:00Z","v":5526,"vw":275.226439},{"c":275.33,"h":276.7,"l":273.54,"n":555,"o":273.97,"t":"2026-09-08T04:00:00Z","v":27790,"vw":274.588758},{"c":270.7197,"h":274.55,"l":270.6525,"n":476,"o":273.69,"t":"2026-09-09T04:00:00Z","v":27052,"vw":271.364835},{"c":266.8919,"h":269.77,"l":266.8919,"n":664,"o":269,"t":"2026-09-10T04:00:00Z","v":16612,"vw":268.365124},{"c":268.4,"h":270.54,"l":268.25,"n":401,"o":269.72,"t":"2026-09-11T04:00:00Z","v":17502,"vw":269.113196},{"c":266.8338,"h":268.71,"l":266.35,"n":487,"o":267.13,"t":"2026-09-14T04:00:00Z","v":15367,"vw":267.230825},{"c":263.7228,"h":266.5,"l":262.45,"n":498,"o":266.5,"t":"2026-09-15T04:00:00Z","v":22993,"vw":263.725907},{"c":263.99,"h":266.315,"l":261.2,"n":517,"o":264.99,"t":"2026-09-16T04:00:00Z","v":9195,"vw":264.593164},{"c":266.1369,"h":268.05,"l":265.9,"n":590,"o":267.565,"t":"2026-09-17T04:00:00Z","v":90951,"vw":267.323015},{"c":264.4757,"h":265.59,"l":263.27,"n":383,"o":265.59,"t":"2026-09-18T04:00:00Z","v":7358,"vw":264.058535},{"c":267.02,"h":267.5899,"l":265.79,"n":466,"o":266.96,"t":"2026-09-21T04:00:00Z","v":14390,"vw":266.703466},{"c":268.9222,"h":269.46,"l":267.725,"n":490,"o":269.38,"t":"2026-09-22T04:00:00Z","v":38322,"vw":268.372101},{"c":263.2381,"h":267.42,"l":262.895,"n":559,"o":267.42,"t":"2026-09-23T04:00:00Z","v":12243,"vw":264.24507},{"c":262.8335,"h":263.1699,"l":259.88,"n":734,"o":262.94,"t":"2026-09-24T04:00:00Z","v":17761,"vw":261.924079},{"c":263.0375,"h":264.48,"l":261.8,"n":539,"o":264.27,"t":"2026-09-25T04:00:00Z","v":17694,"vw":263.286041},{"c":261.4548,"h":262.83,"l":260.4799,"n":439,"o":261.04,"t":"2026-09-28T04:00:00Z","v":8506,"vw":261.783594},{"c":260.6459,"h":262.89,"l":259.0425,"n":396,"o":262.89,"t":"2026-09-29T04:00:00Z","v":11340,"vw":260.628264},{"c":260.58,"h":262.61,"l":260.51,"n":617,"o":261.58,"t":"2026-09-30T04:00:00Z","v":43440,"vw":261.587223},{"c":261.05,"h":263.23,"l":259.01,"n":560,"o":260.41,"t":"2026-10-01T04:00:00Z","v":32010,"vw":260.573212},{"c":263.5494,"h":265.29,"l":263.29,"n":567,"o":264.6,"t":"2026-10-02T04:00:00Z","v":15593,"vw":264.124216},{"c":265.3648,"h":266.01,"l":263.63,"n":854,"o":264.61,"t":"2026-10-05T04:00:00Z","v":22403,"vw":265.429494},{"c":263.135,"h":267.17,"l":262.615,"n":608,"o":267.17,"t":"2026-10-06T04:00:00Z","v":27916,"vw":263.737515},{"c":259.2803,"h":260.4,"l":258.98,"n":447,"o":260.4,"t":"2026-10-07T04:00:00Z","v":18738,"vw":259.69004},{"c":258.1405,"h":258.19,"l":255.77,"n":939,"o":257.63,"t":"2026-10-08T04:00:00Z","v":47243,"vw":257.427727},{"c":260.49,"h":261.3699,"l":258.62,"n":587,"o":258.62,"t":"2026-10-09T04:00:00Z","v":18867,"vw":259.68358},{"c":258.2766,"h":260.4,"l":258.0435,"n":333,"o":260.17,"t":"2026-10-12T04:00:00Z","v":12828,"vw":258.827291},{"c":256.21,"h":258.35,"l":255.59,"n":368,"o":258.35,"t":"2026-10-13T04:00:00Z","v":18098,"vw":256.413939},{"c":250.3,"h":253.86,"l":249.165,"n":637,"o":253.21,"t":"2026-10-14T04:00:00Z","v":15959,"vw":250.720687},{"c":253.7768,"h":253.7768,"l":248.4199,"n":1121,"o":249.29,"t":"2026-10-15T04:00:00Z","v":37958,"vw":251.228291},{"c":247.33,"h":254.2611,"l":247.245,"n":483,"o":253.93,"t":"2026-10-16T04:00:00Z","v":12651,"vw":251.30342},{"c":249.7829,"h":250.845,"l":248.47,"n":571,"o":249.95,"t":"2026-10-19T04:00:00Z","v":15657,"vw":250.01095},{"c":254.3214,"h":255.5,"l":249.39,"n":502,"o":249.39,"t":"2026-10-20T04:00:00Z","v":16804,"vw":253.594707},{"c":255.8476,"h":256.9398,"l":255.34,"n":478,"o":255.44,"t":"2026-10-21T04:00:00Z","v":18543,"vw":256.260005},{"c":253.3153,"h":255.11,"l":251.935,"n":428,"o":254.31,"t":"2026-10-22T04:00:00Z","v":15099,"vw":253.113756},{"c":252.2497,"h":252.76,"l":250.19,"n":490,"o":252.08,"t":"2026-10-23T04:00:00Z","v":17444,"vw":251.976201}],"volatilityBars":[{"c":262.5,"h":262.5,"l":262.5,"n":3,"o":262.5,"t":"2026-09-24T10:45:00Z","v":347,"vw":262.5},{"c":261.855,"h":262.94,"l":261.84,"n":28,"o":262.94,"t":"2026-09-24T13:30:00Z","v":3330,"vw":262.436689},{"c":261.31,"h":261.31,"l":261.31,"n":1,"o":261.31,"t":"2026-09-24T14:15:00Z","v":687,"vw":261.31},{"c":261.33,"h":261.8199,"l":261.33,"n":9,"o":261.8199,"t":"2026-09-24T14:30:00Z","v":450,"vw":261.611225},{"c":260.44,"h":260.44,"l":260.44,"n":1,"o":260.44,"t":"2026-09-24T15:15:00Z","v":505,"vw":260.44},{"c":259.99,"h":260.0851,"l":259.99,"n":9,"o":260.0851,"t":"2026-09-24T15:30:00Z","v":906,"vw":260.051938},{"c":259.88,"h":259.945,"l":259.88,"n":9,"o":259.89,"t":"2026-09-24T16:00:00Z","v":580,"vw":259.897},{"c":261.98,"h":262.215,"l":260.22,"n":52,"o":260.22,"t":"2026-09-24T16:15:00Z","v":2138,"vw":261.672659},{"c":263.015,"h":263.015,"l":263.015,"n":1,"o":263.015,"t":"2026-09-24T16:30:00Z","v":100,"vw":263.015},{"c":262.51,"h":262.51,"l":262.51,"n":7,"o":262.51,"t":"2026-09-24T17:15:00Z","v":196,"vw":262.51},{"c":261.835,"h":262.002,"l":261.835,"n":2,"o":262.002,"t":"2026-09-24T17:30:00Z","v":353,"vw":261.942864},{"c":262.74,"h":262.74,"l":262.74,"n":3,"o":262.74,"t":"2026-09-24T18:15:00Z","v":205,"vw":262.74},{"c":262.95,"h":262.95,"l":262.95,"n":10,"o":262.95,"t":"2026-09-24T18:30:00Z","v":141,"vw":262.95},{"c":263.0174,"h":263.1699,"l":263.0174,"n":10,"o":263.1699,"t":"2026-09-24T18:45:00Z","v":715,"vw":263.126461},{"c":262.6927,"h":262.6927,"l":262.5851,"n":5,"o":262.5851,"t":"2026-09-24T19:00:00Z","v":528,"vw":262.664906},{"c":262.4,"h":262.63,"l":262.2391,"n":11,"o":262.2391,"t":"2026-09-24T19:15:00Z","v":1691,"vw":262.488256},{"c":262.55,"h":262.55,"l":262.55,"n":7,"o":262.55,"t":"2026-09-24T19:30:00Z","v":175,"vw":262.55},{"c":262.72,"h":262.755,"l":262.72,"n":20,"o":262.755,"t":"2026-09-24T19:45:00Z","v":460,"vw":262.7375},{"c":263.89,"h":264.27,"l":263.6865,"n":49,"o":264.27,"t":"2026-09-25T13:30:00Z","v":3811,"vw":263.960689},{"c":263.23,"h":263.23,"l":263.23,"n":2,"o":263.23,"t":"2026-09-25T13:45:00Z","v":201,"vw":263.23},{"c":262.36,"h":263.55,"l":262.36,"n":10,"o":263.21,"t":"2026-09-25T14:00:00Z","v":1946,"vw":263.017759},{"c":262.38,"h":262.405,"l":261.99,"n":34,"o":262.04,"t":"2026-09-25T14:15:00Z","v":1953,"vw":262.28524},{"c":262.2155,"h":262.2155,"l":261.8,"n":4,"o":261.8,"t":"2026-09-25T14:45:00Z","v":948,"vw":261.872104},{"c":262.63,"h":262.63,"l":262.63,"n":4,"o":262.63,"t":"2026-09-25T15:00:00Z","v":201,"vw":262.63},{"c":263.14,"h":263.14,"l":263.14,"n":2,"o":263.14,"t":"2026-09-25T15:30:00Z","v":101,"vw":263.14},{"c":263.12,"h":263.13,"l":263.12,"n":5,"o":263.13,"t":"2026-09-25T15:45:00Z","v":211,"vw":263.125},{"c":264.48,"h":264.48,"l":264.145,"n":20,"o":264.3,"t":"2026-09-25T16:00:00Z","v":1253,"vw":264.226818},{"c":264.344,"h":264.344,"l":264.17,"n":26,"o":264.1895,"t":"2026-09-25T16:15:00Z","v":1009,"vw":264.210111},{"c":264,"h":264,"l":264,"n":5,"o":264,"t":"2026-09-25T16:30:00Z","v":261,"vw":264},{"c":263.84,"h":263.84,"l":263.84,"n":5,"o":263.84,"t":"2026-09-25T17:00:00Z","v":124,"vw":263.84},{"c":263.56,"h":263.56,"l":263.56,"n":3,"o":263.56,"t":"2026-09-25T17:15:00Z","v":167,"vw":263.56},{"c":263.225,"h":263.225,"l":263.225,"n":13,"o":263.225,"t":"2026-09-25T17:30:00Z","v":311,"vw":263.225},{"c":263.395,"h":263.395,"l":263.39,"n":4,"o":263.39,"t":"2026-09-25T18:30:00Z","v":383,"vw":263.391667},{"c":263.35,"h":263.42,"l":263.3056,"n":11,"o":263.3056,"t":"2026-09-25T18:45:00Z","v":702,"vw":263.357305},{"c":263.03,"h":263.03,"l":263.03,"n":1,"o":263.03,"t":"2026-09-25T19:30:00Z","v":139,"vw":263.03},{"c":263.11,"h":263.11,"l":263.1,"n":12,"o":263.1,"t":"2026-09-25T19:45:00Z","v":428,"vw":263.106667},{"c":263.2,"h":263.2,"l":263.2,"n":1,"o":263.2,"t":"2026-09-28T10:30:00Z","v":254,"vw":263.2},{"c":261.04,"h":261.04,"l":261.04,"n":17,"o":261.04,"t":"2026-09-28T13:30:00Z","v":571,"vw":261.04},{"c":260.91,"h":260.91,"l":260.91,"n":3,"o":260.91,"t":"2026-09-28T13:45:00Z","v":374,"vw":260.91},{"c":261.47,"h":261.47,"l":261.47,"n":5,"o":261.47,"t":"2026-09-28T14:00:00Z","v":140,"vw":261.47},{"c":261.2699,"h":261.2699,"l":261.2699,"n":1,"o":261.2699,"t":"2026-09-28T14:30:00Z","v":123,"vw":261.2699},{"c":260.4799,"h":260.4799,"l":260.4799,"n":1,"o":260.4799,"t":"2026-09-28T15:00:00Z","v":112,"vw":260.4799},{"c":261.215,"h":261.215,"l":261.21,"n":4,"o":261.21,"t":"2026-09-28T16:15:00Z","v":729,"vw":261.211413},{"c":262.805,"h":262.83,"l":262.67,"n":6,"o":262.67,"t":"2026-09-28T17:00:00Z","v":772,"vw":262.790659},{"c":262.125,"h":262.31,"l":262.125,"n":2,"o":262.31,"t":"2026-09-28T17:15:00Z","v":287,"vw":262.18946},{"c":261.99,"h":261.99,"l":261.99,"n":1,"o":261.99,"t":"2026-09-28T17:30:00Z","v":135,"vw":261.99},{"c":262.3399,"h":262.3399,"l":262.0401,"n":3,"o":262.0401,"t":"2026-09-28T18:45:00Z","v":930,"vw":262.284846},{"c":262.89,"h":262.89,"l":262.89,"n":9,"o":262.89,"t":"2026-09-29T13:30:00Z","v":1773,"vw":262.89},{"c":260.85,"h":261.01,"l":260.85,"n":5,"o":261.01,"t":"2026-09-29T14:15:00Z","v":443,"vw":260.915},{"c":260.23,"h":260.23,"l":260.23,"n":4,"o":260.23,"t":"2026-09-29T14:45:00Z","v":171,"vw":260.23},{"c":259.81,"h":259.81,"l":259.81,"n":13,"o":259.81,"t":"2026-09-29T15:00:00Z","v":2167,"vw":259.81},{"c":259.58,"h":259.58,"l":259.58,"n":6,"o":259.58,"t":"2026-09-29T15:15:00Z","v":135,"vw":259.58},{"c":259.53,"h":259.655,"l":259.44,"n":5,"o":259.44,"t":"2026-09-29T15:30:00Z","v":426,"vw":259.526844},{"c":259.885,"h":259.885,"l":259.885,"n":7,"o":259.885,"t":"2026-09-29T15:45:00Z","v":520,"vw":259.885},{"c":259.5825,"h":259.5825,"l":259.31,"n":4,"o":259.31,"t":"2026-09-29T16:15:00Z","v":400,"vw":259.402004},{"c":259.0425,"h":259.265,"l":259.0425,"n":3,"o":259.265,"t":"2026-09-29T17:00:00Z","v":455,"vw":259.205209},{"c":259.47,"h":259.47,"l":259.47,"n":2,"o":259.47,"t":"2026-09-29T17:30:00Z","v":110,"vw":259.47},{"c":260.46,"h":260.46,"l":260.4,"n":5,"o":260.4,"t":"2026-09-29T19:00:00Z","v":507,"vw":260.447117},{"c":260.4101,"h":260.4101,"l":260.4101,"n":1,"o":260.4101,"t":"2026-09-29T19:15:00Z","v":160,"vw":260.4101},{"c":260.66,"h":260.66,"l":260.645,"n":11,"o":260.645,"t":"2026-09-29T19:45:00Z","v":708,"vw":260.652597},{"c":261.58,"h":261.69,"l":261.58,"n":7,"o":261.69,"t":"2026-09-30T13:30:00Z","v":4297,"vw":261.582563},{"c":261.19,"h":261.43,"l":261.14,"n":21,"o":261.355,"t":"2026-09-30T13:45:00Z","v":3987,"vw":261.213931},{"c":261.835,"h":261.94,"l":261.63,"n":13,"o":261.67,"t":"2026-09-30T14:00:00Z","v":6895,"vw":261.736331},{"c":261.31,"h":261.5,"l":261.16,"n":7,"o":261.24,"t":"2026-09-30T14:30:00Z","v":2111,"vw":261.241119},{"c":262.61,"h":262.61,"l":261.57,"n":8,"o":261.57,"t":"2026-09-30T14:45:00Z","v":1785,"vw":262.016151},{"c":262.375,"h":262.53,"l":262.37,"n":35,"o":262.43,"t":"2026-09-30T15:00:00Z","v":2164,"vw":262.447029},{"c":262.09,"h":262.09,"l":262.09,"n":2,"o":262.09,"t":"2026-09-30T15:15:00Z","v":283,"vw":262.09},{"c":261.73,"h":261.73,"l":261.73,"n":4,"o":261.73,"t":"2026-09-30T15:30:00Z","v":173,"vw":261.73},{"c":261.9,"h":261.9,"l":261.9,"n":8,"o":261.9,"t":"2026-09-30T15:45:00Z","v":800,"vw":261.9},{"c":262.097,"h":262.12,"l":262.097,"n":8,"o":262.12,"t":"2026-09-30T16:00:00Z","v":365,"vw":262.106909},{"c":261.475,"h":261.84,"l":261.475,"n":16,"o":261.84,"t":"2026-09-30T16:15:00Z","v":1421,"vw":261.6425},{"c":261.865,"h":261.865,"l":261.865,"n":18,"o":261.865,"t":"2026-09-30T16:30:00Z","v":289,"vw":261.865},{"c":261.73,"h":262.02,"l":261.73,"n":21,"o":262.02,"t":"2026-09-30T16:45:00Z","v":1997,"vw":261.936682},{"c":261.775,"h":261.8825,"l":261.775,"n":4,"o":261.8825,"t":"2026-09-30T17:00:00Z","v":400,"vw":261.806875},{"c":261.345,"h":261.71,"l":261.345,"n":4,"o":261.71,"t":"2026-09-30T17:15:00Z","v":301,"vw":261.581667},{"c":261.56,"h":261.56,"l":261.56,"n":2,"o":261.56,"t":"2026-09-30T17:30:00Z","v":143,"vw":261.56},{"c":261.715,"h":261.82,"l":261.715,"n":40,"o":261.82,"t":"2026-09-30T17:45:00Z","v":4393,"vw":261.790762},{"c":261.82,"h":261.82,"l":261.82,"n":2,"o":261.82,"t":"2026-09-30T18:15:00Z","v":128,"vw":261.82},{"c":261.68,"h":261.68,"l":261.68,"n":2,"o":261.68,"t":"2026-09-30T18:45:00Z","v":260,"vw":261.68},{"c":261.41,"h":261.685,"l":261.41,"n":3,"o":261.685,"t":"2026-09-30T19:15:00Z","v":332,"vw":261.495938},{"c":261.675,"h":261.675,"l":261.52,"n":4,"o":261.52,"t":"2026-09-30T19:30:00Z","v":297,"vw":261.622099},{"c":260.53,"h":260.89,"l":260.51,"n":33,"o":260.77,"t":"2026-09-30T19:45:00Z","v":1590,"vw":260.672162},{"c":260.58,"h":260.58,"l":260.58,"n":4,"o":260.58,"t":"2026-09-30T20:00:00Z","v":2568,"vw":260.58},{"c":260.46,"h":260.76,"l":259.97,"n":39,"o":260.41,"t":"2026-10-01T13:30:00Z","v":3466,"vw":260.622663},{"c":259.79,"h":259.79,"l":259.01,"n":18,"o":259.01,"t":"2026-10-01T13:45:00Z","v":3811,"vw":259.649638},{"c":259.17,"h":259.18,"l":259.17,"n":4,"o":259.18,"t":"2026-10-01T14:00:00Z","v":521,"vw":259.175769},{"c":259.725,"h":259.725,"l":259.52,"n":8,"o":259.52,"t":"2026-10-01T14:15:00Z","v":675,"vw":259.687424},{"c":259.77,"h":259.77,"l":259.755,"n":14,"o":259.755,"t":"2026-10-01T14:30:00Z","v":1148,"vw":259.757813},{"c":259.92,"h":260.07,"l":259.69,"n":18,"o":259.81,"t":"2026-10-01T14:45:00Z","v":2748,"vw":260.009836},{"c":259.14,"h":259.14,"l":259.14,"n":4,"o":259.14,"t":"2026-10-01T15:00:00Z","v":284,"vw":259.14},{"c":259.58,"h":259.655,"l":259.31,"n":26,"o":259.655,"t":"2026-10-01T15:15:00Z","v":4731,"vw":259.422113},{"c":259.92,"h":259.92,"l":259.29,"n":14,"o":259.29,"t":"2026-10-01T15:30:00Z","v":790,"vw":259.395},{"c":260.395,"h":260.395,"l":259.89,"n":13,"o":259.89,"t":"2026-10-01T15:45:00Z","v":1410,"vw":260.124643},{"c":260.71,"h":260.71,"l":260.45,"n":10,"o":260.45,"t":"2026-10-01T16:00:00Z","v":735,"vw":260.666667},{"c":260.59,"h":260.59,"l":260.48,"n":2,"o":260.48,"t":"2026-10-01T16:15:00Z","v":200,"vw":260.535},{"c":261.39,"h":261.39,"l":261.38,"n":3,"o":261.38,"t":"2026-10-01T16:30:00Z","v":440,"vw":261.3825},{"c":261.4438,"h":261.4438,"l":261.4438,"n":1,"o":261.4438,"t":"2026-10-01T17:00:00Z","v":150,"vw":261.4438},{"c":262.5,"h":262.5,"l":262.3579,"n":2,"o":262.3579,"t":"2026-10-01T17:15:00Z","v":458,"vw":262.414988},{"c":262.355,"h":263.23,"l":262.355,"n":50,"o":262.86,"t":"2026-10-01T17:30:00Z","v":4184,"vw":262.932585},{"c":261.72,"h":261.72,"l":261.68,"n":4,"o":261.68,"t":"2026-10-01T17:45:00Z","v":1486,"vw":261.717292},{"c":260.985,"h":260.985,"l":260.98,"n":4,"o":260.985,"t":"2026-10-01T18:00:00Z","v":400,"vw":260.98375},{"c":261.77,"h":261.77,"l":261.77,"n":5,"o":261.77,"t":"2026-10-01T18:15:00Z","v":342,"vw":261.77},{"c":261.94,"h":261.94,"l":261.94,"n":1,"o":261.94,"t":"2026-10-01T18:30:00Z","v":539,"vw":261.94},{"c":261.05,"h":261.05,"l":261.05,"n":5,"o":261.05,"t":"2026-10-01T20:00:00Z","v":228,"vw":261.05},{"c":265.29,"h":265.29,"l":264.18,"n":17,"o":264.6,"t":"2026-10-02T13:30:00Z","v":508,"vw":264.674378},{"c":264.2,"h":264.2,"l":264.2,"n":18,"o":264.2,"t":"2026-10-02T14:00:00Z","v":447,"vw":264.2},{"c":265.21,"h":265.21,"l":264.94,"n":12,"o":264.96,"t":"2026-10-02T14:30:00Z","v":858,"vw":264.982941},{"c":265.24,"h":265.28,"l":265.19,"n":16,"o":265.19,"t":"2026-10-02T14:45:00Z","v":1470,"vw":265.251197},{"c":264.65,"h":264.65,"l":264.65,"n":1,"o":264.65,"t":"2026-10-02T15:00:00Z","v":100,"vw":264.65},{"c":263.29,"h":263.45,"l":263.29,"n":2,"o":263.45,"t":"2026-10-02T15:15:00Z","v":200,"vw":263.37},{"c":264.14,"h":264.45,"l":264.14,"n":14,"o":264.405,"t":"2026-10-02T15:30:00Z","v":1402,"vw":264.245621},{"c":264.08,"h":264.08,"l":264.08,"n":1,"o":264.08,"t":"2026-10-02T15:45:00Z","v":100,"vw":264.08},{"c":264.34,"h":264.36,"l":264.34,"n":9,"o":264.36,"t":"2026-10-02T16:00:00Z","v":1001,"vw":264.352941},{"c":263.945,"h":263.945,"l":263.945,"n":1,"o":263.945,"t":"2026-10-02T16:45:00Z","v":101,"vw":263.945},{"c":263.72,"h":264.06,"l":263.72,"n":19,"o":264.06,"t":"2026-10-02T17:45:00Z","v":358,"vw":263.928217},{"c":263.48,"h":263.49,"l":263.48,"n":17,"o":263.48,"t":"2026-10-02T18:15:00Z","v":3618,"vw":263.480553},{"c":263.7,"h":263.7,"l":263.7,"n":2,"o":263.7,"t":"2026-10-02T18:30:00Z","v":120,"vw":263.7},{"c":263.52,"h":263.74,"l":263.52,"n":3,"o":263.74,"t":"2026-10-02T19:15:00Z","v":365,"vw":263.607033},{"c":263.29,"h":263.29,"l":263.29,"n":2,"o":263.29,"t":"2026-10-02T19:45:00Z","v":229,"vw":263.29},{"c":263.5,"h":263.5,"l":263.5,"n":36,"o":263.5,"t":"2026-10-05T10:30:00Z","v":802,"vw":263.5},{"c":264.1,"h":264.1,"l":264.1,"n":13,"o":264.1,"t":"2026-10-05T11:00:00Z","v":426,"vw":264.1},{"c":263.63,"h":264.61,"l":263.63,"n":23,"o":264.61,"t":"2026-10-05T13:30:00Z","v":973,"vw":264.451176},{"c":263.94,"h":263.99,"l":263.94,"n":2,"o":263.99,"t":"2026-10-05T14:30:00Z","v":200,"vw":263.965},{"c":265.53,"h":265.53,"l":265.53,"n":2,"o":265.53,"t":"2026-10-05T16:45:00Z","v":362,"vw":265.53},{"c":264.89,"h":264.89,"l":264.89,"n":4,"o":264.89,"t":"2026-10-05T17:00:00Z","v":112,"vw":264.89},{"c":265.415,"h":265.415,"l":265.415,"n":2,"o":265.415,"t":"2026-10-05T18:00:00Z","v":183,"vw":265.415},{"c":265.2516,"h":265.275,"l":265.2516,"n":3,"o":265.275,"t":"2026-10-05T18:15:00Z","v":404,"vw":265.267225},{"c":266.01,"h":266.01,"l":266,"n":12,"o":266,"t":"2026-10-05T19:15:00Z","v":569,"vw":266.005},{"c":265.865,"h":265.865,"l":265.83,"n":8,"o":265.83,"t":"2026-10-05T19:30:00Z","v":775,"vw":265.838597},{"c":265.69,"h":265.69,"l":265.29,"n":156,"o":265.33,"t":"2026-10-05T19:45:00Z","v":11899,"vw":265.494744},{"c":265.5,"h":265.5,"l":265.5,"n":24,"o":265.5,"t":"2026-10-06T09:30:00Z","v":1449,"vw":265.5},{"c":266.9,"h":266.9,"l":266.9,"n":12,"o":266.9,"t":"2026-10-06T11:15:00Z","v":552,"vw":266.9},{"c":266.29,"h":267.17,"l":266.29,"n":17,"o":267.17,"t":"2026-10-06T13:30:00Z","v":874,"vw":266.921403},{"c":265.96,"h":265.98,"l":265.96,"n":6,"o":265.98,"t":"2026-10-06T13:45:00Z","v":267,"vw":265.970924},{"c":265.83,"h":265.83,"l":265.83,"n":2,"o":265.83,"t":"2026-10-06T14:00:00Z","v":396,"vw":265.83},{"c":263.9,"h":264.21,"l":263.9,"n":6,"o":264.195,"t":"2026-10-06T14:15:00Z","v":491,"vw":264.123859},{"c":265.365,"h":265.365,"l":265.13,"n":12,"o":265.13,"t":"2026-10-06T15:15:00Z","v":955,"vw":265.198537},{"c":264.26,"h":264.26,"l":264.145,"n":6,"o":264.145,"t":"2026-10-06T16:00:00Z","v":227,"vw":264.197273},{"c":264.04,"h":264.04,"l":263.92,"n":4,"o":264.005,"t":"2026-10-06T16:30:00Z","v":612,"vw":264.012741},{"c":263.27,"h":263.27,"l":263.23,"n":3,"o":263.23,"t":"2026-10-06T17:15:00Z","v":243,"vw":263.253264},{"c":263.6999,"h":263.7,"l":263.27,"n":27,"o":263.27,"t":"2026-10-06T17:30:00Z","v":3625,"vw":263.645411},{"c":263.425,"h":263.425,"l":263.41,"n":4,"o":263.41,"t":"2026-10-06T17:45:00Z","v":9681,"vw":263.410326},{"c":263.54,"h":263.54,"l":263.54,"n":4,"o":263.54,"t":"2026-10-06T18:00:00Z","v":253,"vw":263.54},{"c":263.345,"h":263.345,"l":263.32,"n":6,"o":263.3437,"t":"2026-10-06T18:30:00Z","v":518,"vw":263.338756},{"c":263.38,"h":263.48,"l":263.38,"n":24,"o":263.48,"t":"2026-10-06T18:45:00Z","v":1827,"vw":263.451866},{"c":262.77,"h":262.77,"l":262.77,"n":2,"o":262.77,"t":"2026-10-06T19:15:00Z","v":130,"vw":262.77},{"c":262.635,"h":262.65,"l":262.635,"n":8,"o":262.65,"t":"2026-10-06T19:30:00Z","v":338,"vw":262.640639},{"c":263.05,"h":263.07,"l":262.615,"n":9,"o":262.64,"t":"2026-10-06T19:45:00Z","v":1018,"vw":262.967621},{"c":260,"h":260.4,"l":260,"n":13,"o":260.4,"t":"2026-10-07T13:30:00Z","v":1015,"vw":260.353811},{"c":259.96,"h":259.96,"l":259.96,"n":4,"o":259.96,"t":"2026-10-07T13:45:00Z","v":254,"vw":259.96},{"c":259.47,"h":259.47,"l":259.47,"n":1,"o":259.47,"t":"2026-10-07T14:00:00Z","v":107,"vw":259.47},{"c":259.605,"h":259.72,"l":259.281,"n":8,"o":259.281,"t":"2026-10-07T14:15:00Z","v":2412,"vw":259.344583},{"c":259.72,"h":259.72,"l":259.72,"n":2,"o":259.72,"t":"2026-10-07T14:30:00Z","v":101,"vw":259.72},{"c":259.475,"h":259.6081,"l":259.205,"n":13,"o":259.205,"t":"2026-10-07T15:00:00Z","v":1341,"vw":259.433998},{"c":259.245,"h":259.245,"l":258.98,"n":4,"o":259.0999,"t":"2026-10-07T15:30:00Z","v":584,"vw":259.111332},{"c":259.7,"h":259.7,"l":259.415,"n":3,"o":259.415,"t":"2026-10-07T16:00:00Z","v":437,"vw":259.603257},{"c":259.455,"h":259.455,"l":259.455,"n":2,"o":259.455,"t":"2026-10-07T16:45:00Z","v":274,"vw":259.455},{"c":259.84,"h":259.84,"l":259.56,"n":3,"o":259.56,"t":"2026-10-07T17:00:00Z","v":400,"vw":259.66},{"c":259.835,"h":259.835,"l":259.835,"n":1,"o":259.835,"t":"2026-10-07T17:30:00Z","v":193,"vw":259.835},{"c":260.01,"h":260.01,"l":259.83,"n":15,"o":259.83,"t":"2026-10-07T17:45:00Z","v":6554,"vw":259.840375},{"c":259.89,"h":259.89,"l":259.89,"n":2,"o":259.89,"t":"2026-10-07T18:00:00Z","v":113,"vw":259.89},{"c":259.835,"h":259.835,"l":259.82,"n":3,"o":259.82,"t":"2026-10-07T18:45:00Z","v":500,"vw":259.831057},{"c":259.6801,"h":259.695,"l":259.6801,"n":2,"o":259.695,"t":"2026-10-07T19:00:00Z","v":500,"vw":259.68308},{"c":259.4087,"h":259.4087,"l":259.4087,"n":1,"o":259.4087,"t":"2026-10-07T19:15:00Z","v":319,"vw":259.4087},{"c":259.27,"h":259.27,"l":259.27,"n":3,"o":259.27,"t":"2026-10-07T19:30:00Z","v":152,"vw":259.27},{"c":259.295,"h":259.295,"l":259.295,"n":3,"o":259.295,"t":"2026-10-07T19:45:00Z","v":103,"vw":259.295},{"c":257.63,"h":257.63,"l":257.63,"n":25,"o":257.63,"t":"2026-10-08T13:30:00Z","v":1004,"vw":257.63},{"c":257.585,"h":257.585,"l":257.495,"n":3,"o":257.495,"t":"2026-10-08T13:45:00Z","v":282,"vw":257.552626},{"c":257.38,"h":257.38,"l":257.36,"n":3,"o":257.36,"t":"2026-10-08T14:15:00Z","v":202,"vw":257.37},{"c":257.07,"h":257.4,"l":257.07,"n":2,"o":257.4,"t":"2026-10-08T14:30:00Z","v":200,"vw":257.235},{"c":256.57,"h":256.865,"l":256.57,"n":3,"o":256.865,"t":"2026-10-08T14:45:00Z","v":201,"vw":256.7175},{"c":255.91,"h":256.34,"l":255.91,"n":14,"o":256.34,"t":"2026-10-08T15:00:00Z","v":826,"vw":256.096623},{"c":256.005,"h":256.005,"l":256.005,"n":2,"o":256.005,"t":"2026-10-08T15:15:00Z","v":105,"vw":256.005},{"c":255.84,"h":255.84,"l":255.77,"n":4,"o":255.77,"t":"2026-10-08T15:30:00Z","v":202,"vw":255.805},{"c":256.195,"h":256.28,"l":256.01,"n":7,"o":256.01,"t":"2026-10-08T15:45:00Z","v":865,"vw":256.175276},{"c":256.08,"h":256.08,"l":256.08,"n":3,"o":256.08,"t":"2026-10-08T16:00:00Z","v":172,"vw":256.08},{"c":256.93,"h":258.025,"l":256.5,"n":101,"o":256.5,"t":"2026-10-08T16:15:00Z","v":15093,"vw":257.400013},{"c":256.97,"h":256.97,"l":256.85,"n":20,"o":256.91,"t":"2026-10-08T16:30:00Z","v":1844,"vw":256.936111},{"c":256.65,"h":256.8,"l":256.64,"n":19,"o":256.65,"t":"2026-10-08T16:45:00Z","v":1650,"vw":256.672694},{"c":257.4,"h":257.425,"l":257.4,"n":6,"o":257.425,"t":"2026-10-08T17:00:00Z","v":600,"vw":257.414583},{"c":257.19,"h":257.585,"l":257.19,"n":19,"o":257.46,"t":"2026-10-08T17:15:00Z","v":1745,"vw":257.417539},{"c":257.7,"h":257.7,"l":257.67,"n":18,"o":257.67,"t":"2026-10-08T17:30:00Z","v":559,"vw":257.692327},{"c":257.51,"h":257.62,"l":257.36,"n":29,"o":257.62,"t":"2026-10-08T17:45:00Z","v":1607,"vw":257.585177},{"c":257.695,"h":257.695,"l":257.52,"n":18,"o":257.52,"t":"2026-10-08T18:00:00Z","v":744,"vw":257.64977},{"c":257.92,"h":257.92,"l":257.92,"n":2,"o":257.92,"t":"2026-10-08T18:30:00Z","v":144,"vw":257.92},{"c":257.44,"h":257.44,"l":257.405,"n":2,"o":257.405,"t":"2026-10-08T18:45:00Z","v":300,"vw":257.416667},{"c":257.6868,"h":257.6868,"l":257.6868,"n":1,"o":257.6868,"t":"2026-10-08T19:00:00Z","v":412,"vw":257.6868},{"c":258.19,"h":258.19,"l":258.19,"n":2,"o":258.19,"t":"2026-10-08T19:15:00Z","v":137,"vw":258.19},{"c":257.88,"h":258.0975,"l":257.86,"n":87,"o":258.09,"t":"2026-10-08T19:45:00Z","v":9220,"vw":257.935641},{"c":262,"h":262,"l":258.5,"n":10,"o":258.5,"t":"2026-10-08T20:00:00Z","v":1126,"vw":258.863799},{"c":258.5,"h":258.5,"l":258.3,"n":3,"o":258.3,"t":"2026-10-08T20:45:00Z","v":1003,"vw":258.32587},{"c":259,"h":259,"l":258.51,"n":32,"o":258.51,"t":"2026-10-09T11:15:00Z","v":2043,"vw":258.817018},{"c":259.98,"h":259.98,"l":259.01,"n":15,"o":259.01,"t":"2026-10-09T11:30:00Z","v":779,"vw":259.545311},{"c":259.15,"h":259.72,"l":259.1,"n":39,"o":259.1,"t":"2026-10-09T11:45:00Z","v":3160,"vw":259.234957},{"c":259.25,"h":259.25,"l":259.2,"n":16,"o":259.2,"t":"2026-10-09T12:15:00Z","v":872,"vw":259.234234},{"c":259.01,"h":259.01,"l":259.01,"n":2,"o":259.01,"t":"2026-10-09T12:45:00Z","v":1001,"vw":259.01},{"c":259.095,"h":259.56,"l":258.62,"n":9,"o":258.62,"t":"2026-10-09T13:30:00Z","v":1827,"vw":258.793513},{"c":259.53,"h":259.53,"l":259.53,"n":9,"o":259.53,"t":"2026-10-09T14:30:00Z","v":528,"vw":259.53},{"c":258.935,"h":259.1075,"l":258.935,"n":11,"o":259.1075,"t":"2026-10-09T14:45:00Z","v":1125,"vw":258.98268},{"c":259.71,"h":259.71,"l":259.69,"n":4,"o":259.69,"t":"2026-10-09T15:00:00Z","v":325,"vw":259.7},{"c":259.97,"h":260.005,"l":259.97,"n":3,"o":259.975,"t":"2026-10-09T15:30:00Z","v":373,"vw":259.987493},{"c":260.395,"h":260.395,"l":260.395,"n":1,"o":260.395,"t":"2026-10-09T17:00:00Z","v":192,"vw":260.395},{"c":260.42,"h":260.42,"l":260.42,"n":2,"o":260.42,"t":"2026-10-09T17:15:00Z","v":101,"vw":260.42},{"c":260.53,"h":260.53,"l":260.33,"n":14,"o":260.33,"t":"2026-10-09T17:30:00Z","v":1350,"vw":260.505042},{"c":260.8001,"h":260.8001,"l":260.8001,"n":3,"o":260.8001,"t":"2026-10-09T18:30:00Z","v":194,"vw":260.8001},{"c":261.3699,"h":261.3699,"l":261.3699,"n":1,"o":261.3699,"t":"2026-10-09T18:45:00Z","v":290,"vw":261.3699},{"c":260.6,"h":260.6,"l":260.595,"n":18,"o":260.595,"t":"2026-10-09T19:45:00Z","v":589,"vw":260.597193},{"c":260.49,"h":260.49,"l":260.49,"n":5,"o":260.49,"t":"2026-10-09T20:00:00Z","v":325,"vw":260.49},{"c":260.17,"h":260.17,"l":260.17,"n":11,"o":260.17,"t":"2026-10-12T13:30:00Z","v":581,"vw":260.17},{"c":260.12,"h":260.4,"l":260.12,"n":9,"o":260.4,"t":"2026-10-12T13:45:00Z","v":336,"vw":260.244444},{"c":260.1499,"h":260.1499,"l":260.1499,"n":1,"o":260.1499,"t":"2026-10-12T14:00:00Z","v":2053,"vw":260.1499},{"c":258.91,"h":258.91,"l":258.91,"n":1,"o":258.91,"t":"2026-10-12T14:30:00Z","v":750,"vw":258.91},{"c":259.27,"h":259.27,"l":259.1952,"n":2,"o":259.1952,"t":"2026-10-12T15:00:00Z","v":428,"vw":259.212677},{"c":259.03,"h":259.03,"l":259.03,"n":6,"o":259.03,"t":"2026-10-12T16:00:00Z","v":240,"vw":259.03},{"c":258.415,"h":258.415,"l":258.415,"n":2,"o":258.415,"t":"2026-10-12T17:30:00Z","v":135,"vw":258.415},{"c":258.051,"h":258.051,"l":258.051,"n":2,"o":258.051,"t":"2026-10-12T18:45:00Z","v":2080,"vw":258.051},{"c":258.0435,"h":258.0435,"l":258.0435,"n":1,"o":258.0435,"t":"2026-10-12T19:15:00Z","v":2660,"vw":258.0435},{"c":258.27,"h":258.27,"l":258.26,"n":13,"o":258.26,"t":"2026-10-12T19:45:00Z","v":740,"vw":258.268057},{"c":258.35,"h":258.35,"l":258.35,"n":9,"o":258.35,"t":"2026-10-13T13:30:00Z","v":264,"vw":258.35},{"c":256.82,"h":256.82,"l":256.82,"n":1,"o":256.82,"t":"2026-10-13T13:45:00Z","v":100,"vw":256.82},{"c":256.59,"h":256.64,"l":256.59,"n":11,"o":256.64,"t":"2026-10-13T14:00:00Z","v":395,"vw":256.615},{"c":256.515,"h":256.515,"l":256.48,"n":2,"o":256.48,"t":"2026-10-13T14:15:00Z","v":207,"vw":256.496908},{"c":256.12,"h":256.12,"l":256.12,"n":1,"o":256.12,"t":"2026-10-13T14:30:00Z","v":100,"vw":256.12},{"c":256.19,"h":256.19,"l":256.19,"n":1,"o":256.19,"t":"2026-10-13T14:45:00Z","v":214,"vw":256.19},{"c":256.0375,"h":256.0375,"l":256.0375,"n":4,"o":256.0375,"t":"2026-10-13T15:15:00Z","v":103,"vw":256.0375},{"c":255.59,"h":255.59,"l":255.59,"n":3,"o":255.59,"t":"2026-10-13T15:30:00Z","v":216,"vw":255.59},{"c":255.75,"h":255.75,"l":255.75,"n":7,"o":255.75,"t":"2026-10-13T15:45:00Z","v":705,"vw":255.75},{"c":255.96,"h":255.96,"l":255.96,"n":3,"o":255.96,"t":"2026-10-13T16:00:00Z","v":119,"vw":255.96},{"c":255.985,"h":255.985,"l":255.985,"n":2,"o":255.985,"t":"2026-10-13T16:15:00Z","v":392,"vw":255.985},{"c":256.61,"h":256.61,"l":256.61,"n":1,"o":256.61,"t":"2026-10-13T16:30:00Z","v":4882,"vw":256.61},{"c":256.41,"h":256.66,"l":256.41,"n":10,"o":256.66,"t":"2026-10-13T16:45:00Z","v":1103,"vw":256.586624},{"c":256.2799,"h":256.2799,"l":256.06,"n":13,"o":256.1,"t":"2026-10-13T17:15:00Z","v":2311,"vw":256.11801},{"c":256.305,"h":256.305,"l":256.305,"n":1,"o":256.305,"t":"2026-10-13T17:30:00Z","v":391,"vw":256.305},{"c":256.7163,"h":256.858,"l":256.3701,"n":7,"o":256.3701,"t":"2026-10-13T18:15:00Z","v":704,"vw":256.684897},{"c":256.655,"h":256.655,"l":256.655,"n":2,"o":256.655,"t":"2026-10-13T18:30:00Z","v":236,"vw":256.655},{"c":256.625,"h":256.625,"l":256.625,"n":2,"o":256.625,"t":"2026-10-13T19:15:00Z","v":119,"vw":256.625},{"c":256.3289,"h":256.3289,"l":256.3289,"n":6,"o":256.3289,"t":"2026-10-13T19:45:00Z","v":2086,"vw":256.3289},{"c":256.21,"h":256.21,"l":256.21,"n":4,"o":256.21,"t":"2026-10-13T20:00:00Z","v":232,"vw":256.21},{"c":253.8,"h":253.86,"l":252.9,"n":21,"o":253.21,"t":"2026-10-14T13:30:00Z","v":1382,"vw":253.23423},{"c":253.3299,"h":253.3299,"l":253.3299,"n":2,"o":253.3299,"t":"2026-10-14T14:00:00Z","v":198,"vw":253.3299},{"c":252.7,"h":252.71,"l":252.69,"n":5,"o":252.69,"t":"2026-10-14T14:30:00Z","v":635,"vw":252.7},{"c":252.7,"h":252.7,"l":252.7,"n":1,"o":252.7,"t":"2026-10-14T14:45:00Z","v":388,"vw":252.7},{"c":252.07,"h":252.07,"l":252.07,"n":7,"o":252.07,"t":"2026-10-14T15:00:00Z","v":220,"vw":252.07},{"c":251.175,"h":251.175,"l":251.175,"n":1,"o":251.175,"t":"2026-10-14T15:30:00Z","v":396,"vw":251.175},{"c":251.39,"h":251.39,"l":251.39,"n":2,"o":251.39,"t":"2026-10-14T15:45:00Z","v":101,"vw":251.39},{"c":250.48,"h":250.48,"l":250.48,"n":12,"o":250.48,"t":"2026-10-14T16:00:00Z","v":170,"vw":250.48},{"c":250.45,"h":250.45,"l":250.45,"n":5,"o":250.45,"t":"2026-10-14T16:15:00Z","v":1055,"vw":250.45},{"c":250.47,"h":250.47,"l":250.47,"n":2,"o":250.47,"t":"2026-10-14T16:30:00Z","v":134,"vw":250.47},{"c":250.63,"h":250.63,"l":250.63,"n":8,"o":250.63,"t":"2026-10-14T16:45:00Z","v":163,"vw":250.63},{"c":249.93,"h":249.93,"l":249.88,"n":5,"o":249.88,"t":"2026-10-14T17:30:00Z","v":725,"vw":249.901409},{"c":249.415,"h":249.79,"l":249.415,"n":42,"o":249.735,"t":"2026-10-14T17:45:00Z","v":3188,"vw":249.652983},{"c":249.63,"h":249.63,"l":249.28,"n":5,"o":249.28,"t":"2026-10-14T18:00:00Z","v":296,"vw":249.448269},{"c":249.91,"h":249.91,"l":249.91,"n":5,"o":249.91,"t":"2026-10-14T18:15:00Z","v":244,"vw":249.91},{"c":249.6499,"h":249.6499,"l":249.6499,"n":3,"o":249.6499,"t":"2026-10-14T18:45:00Z","v":476,"vw":249.6499},{"c":249.175,"h":249.175,"l":249.165,"n":2,"o":249.165,"t":"2026-10-14T19:00:00Z","v":378,"vw":249.171164},{"c":250.215,"h":250.245,"l":249.57,"n":8,"o":249.57,"t":"2026-10-14T19:15:00Z","v":637,"vw":249.885036},{"c":249.76,"h":249.76,"l":249.73,"n":13,"o":249.73,"t":"2026-10-14T19:45:00Z","v":568,"vw":249.751254},{"c":250.3,"h":250.3,"l":250.3,"n":4,"o":250.3,"t":"2026-10-14T20:00:00Z","v":137,"vw":250.3},{"c":249.29,"h":249.29,"l":249.29,"n":2,"o":249.29,"t":"2026-10-15T13:30:00Z","v":406,"vw":249.29},{"c":248.89,"h":249.47,"l":248.4199,"n":10,"o":249.47,"t":"2026-10-15T13:45:00Z","v":1143,"vw":249.19765},{"c":250.93,"h":251.23,"l":249.45,"n":120,"o":249.46,"t":"2026-10-15T14:00:00Z","v":11806,"vw":250.687693},{"c":250.44,"h":251.075,"l":250.44,"n":32,"o":251.02,"t":"2026-10-15T14:15:00Z","v":1901,"vw":250.867857},{"c":251.67,"h":251.67,"l":250.16,"n":110,"o":250.16,"t":"2026-10-15T14:30:00Z","v":1337,"vw":251.15},{"c":251.57,"h":251.57,"l":251.57,"n":24,"o":251.57,"t":"2026-10-15T14:45:00Z","v":294,"vw":251.57},{"c":252.64,"h":252.64,"l":252.165,"n":40,"o":252.18,"t":"2026-10-15T15:00:00Z","v":4144,"vw":252.237331},{"c":252.28,"h":252.73,"l":252.28,"n":22,"o":252.73,"t":"2026-10-15T15:15:00Z","v":1047,"vw":252.548564},{"c":252.11,"h":252.11,"l":252.11,"n":1,"o":252.11,"t":"2026-10-15T15:30:00Z","v":100,"vw":252.11},{"c":251.92,"h":251.92,"l":251.5501,"n":20,"o":251.5501,"t":"2026-10-15T15:45:00Z","v":7540,"vw":251.617641},{"c":251.84,"h":251.84,"l":251.84,"n":2,"o":251.84,"t":"2026-10-15T16:00:00Z","v":102,"vw":251.84},{"c":251.13,"h":251.13,"l":251.13,"n":4,"o":251.13,"t":"2026-10-15T16:15:00Z","v":179,"vw":251.13},{"c":251.57,"h":251.57,"l":251.17,"n":6,"o":251.17,"t":"2026-10-15T16:30:00Z","v":294,"vw":251.37},{"c":251.24,"h":251.24,"l":251.24,"n":1,"o":251.24,"t":"2026-10-15T16:45:00Z","v":100,"vw":251.24},{"c":251.7,"h":251.7,"l":251.7,"n":1,"o":251.7,"t":"2026-10-15T17:15:00Z","v":100,"vw":251.7},{"c":252,"h":252,"l":251.97,"n":25,"o":251.97,"t":"2026-10-15T17:30:00Z","v":1059,"vw":251.990246},{"c":251.65,"h":251.7536,"l":251.65,"n":2,"o":251.7536,"t":"2026-10-15T18:30:00Z","v":264,"vw":251.714358},{"c":251.925,"h":252.0391,"l":251.8244,"n":4,"o":251.8244,"t":"2026-10-15T18:45:00Z","v":613,"vw":251.927875},{"c":253.58,"h":253.58,"l":253.58,"n":1,"o":253.58,"t":"2026-10-15T19:45:00Z","v":100,"vw":253.58},{"c":253.745,"h":254.2611,"l":253.745,"n":7,"o":253.93,"t":"2026-10-16T13:30:00Z","v":1430,"vw":253.960071},{"c":253.145,"h":253.145,"l":253.145,"n":2,"o":253.145,"t":"2026-10-16T13:45:00Z","v":110,"vw":253.145},{"c":252.4867,"h":252.665,"l":252.4867,"n":2,"o":252.665,"t":"2026-10-16T14:00:00Z","v":237,"vw":252.589768},{"c":252.135,"h":252.135,"l":252.08,"n":3,"o":252.08,"t":"2026-10-16T14:30:00Z","v":607,"vw":252.116122},{"c":251.77,"h":252.1377,"l":251.77,"n":4,"o":252.1377,"t":"2026-10-16T14:45:00Z","v":3511,"vw":251.81287},{"c":249.345,"h":249.345,"l":249.345,"n":5,"o":249.345,"t":"2026-10-16T16:15:00Z","v":297,"vw":249.345},{"c":249.048,"h":249.048,"l":249.048,"n":3,"o":249.048,"t":"2026-10-16T16:30:00Z","v":197,"vw":249.048},{"c":248.65,"h":248.87,"l":248.65,"n":28,"o":248.87,"t":"2026-10-16T16:45:00Z","v":1035,"vw":248.839951},{"c":248.72,"h":248.72,"l":248.72,"n":1,"o":248.72,"t":"2026-10-16T17:00:00Z","v":100,"vw":248.72},{"c":247.59,"h":247.59,"l":247.59,"n":2,"o":247.59,"t":"2026-10-16T17:15:00Z","v":350,"vw":247.59},{"c":247.76,"h":247.76,"l":247.76,"n":2,"o":247.76,"t":"2026-10-16T17:45:00Z","v":119,"vw":247.76},{"c":247.245,"h":247.245,"l":247.245,"n":1,"o":247.245,"t":"2026-10-16T18:45:00Z","v":122,"vw":247.245},{"c":247.3684,"h":247.3684,"l":247.3684,"n":1,"o":247.3684,"t":"2026-10-16T19:15:00Z","v":222,"vw":247.3684},{"c":247.33,"h":247.33,"l":247.33,"n":4,"o":247.33,"t":"2026-10-16T20:00:00Z","v":144,"vw":247.33},{"c":249.95,"h":249.95,"l":249.95,"n":12,"o":249.95,"t":"2026-10-19T13:30:00Z","v":1661,"vw":249.95},{"c":248.78,"h":248.78,"l":248.47,"n":14,"o":248.75,"t":"2026-10-19T14:00:00Z","v":844,"vw":248.713397},{"c":249.63,"h":249.63,"l":249.63,"n":1,"o":249.63,"t":"2026-10-19T14:15:00Z","v":100,"vw":249.63},{"c":249.444,"h":249.444,"l":249.444,"n":2,"o":249.444,"t":"2026-10-19T14:45:00Z","v":188,"vw":249.444},{"c":250.13,"h":250.13,"l":250.13,"n":2,"o":250.13,"t":"2026-10-19T15:00:00Z","v":125,"vw":250.13},{"c":250.7999,"h":250.7999,"l":250.48,"n":5,"o":250.48,"t":"2026-10-19T15:15:00Z","v":808,"vw":250.754265},{"c":250.845,"h":250.845,"l":250.845,"n":2,"o":250.845,"t":"2026-10-19T15:45:00Z","v":114,"vw":250.845},{"c":250.4,"h":250.4,"l":250.31,"n":16,"o":250.32,"t":"2026-10-19T16:00:00Z","v":1359,"vw":250.328261},{"c":250.395,"h":250.46,"l":250.395,"n":2,"o":250.46,"t":"2026-10-19T16:15:00Z","v":766,"vw":250.451514},{"c":250.11,"h":250.22,"l":250.11,"n":6,"o":250.12,"t":"2026-10-19T16:30:00Z","v":459,"vw":250.168276},{"c":249.75,"h":249.75,"l":249.75,"n":1,"o":249.75,"t":"2026-10-19T17:00:00Z","v":100,"vw":249.75},{"c":249.88,"h":249.88,"l":249.88,"n":3,"o":249.88,"t":"2026-10-19T17:15:00Z","v":228,"vw":249.88},{"c":249.75,"h":249.76,"l":249.75,"n":8,"o":249.76,"t":"2026-10-19T18:00:00Z","v":900,"vw":249.751111},{"c":249.6375,"h":249.815,"l":249.63,"n":11,"o":249.815,"t":"2026-10-19T18:15:00Z","v":806,"vw":249.676692},{"c":249.83,"h":249.83,"l":249.83,"n":3,"o":249.83,"t":"2026-10-19T19:15:00Z","v":231,"vw":249.83},{"c":250.31,"h":250.31,"l":250.31,"n":5,"o":250.31,"t":"2026-10-19T19:30:00Z","v":115,"vw":250.31},{"c":249.97,"h":250.54,"l":249.97,"n":15,"o":250.51,"t":"2026-10-19T19:45:00Z","v":714,"vw":250.407314},{"c":252,"h":252,"l":252,"n":6,"o":252,"t":"2026-10-20T11:15:00Z","v":114,"vw":252},{"c":249.95,"h":249.95,"l":249.39,"n":15,"o":249.39,"t":"2026-10-20T13:30:00Z","v":638,"vw":249.588333},{"c":252.2,"h":252.2,"l":251.92,"n":18,"o":252.07,"t":"2026-10-20T13:45:00Z","v":1210,"vw":252.077279},{"c":252.38,"h":252.63,"l":252.2225,"n":30,"o":252.265,"t":"2026-10-20T14:00:00Z","v":2648,"vw":252.367475},{"c":253.45,"h":253.45,"l":252.84,"n":21,"o":252.99,"t":"2026-10-20T14:15:00Z","v":1749,"vw":253.028167},{"c":254.9125,"h":254.915,"l":254.44,"n":26,"o":254.44,"t":"2026-10-20T14:30:00Z","v":1335,"vw":254.8425},{"c":255.44,"h":255.44,"l":255.025,"n":34,"o":255.05,"t":"2026-10-20T14:45:00Z","v":1743,"vw":255.106562},{"c":255.5,"h":255.5,"l":255.44,"n":9,"o":255.44,"t":"2026-10-20T15:00:00Z","v":350,"vw":255.460396},{"c":254.38,"h":254.7972,"l":254.28,"n":6,"o":254.7972,"t":"2026-10-20T15:30:00Z","v":735,"vw":254.650415},{"c":254.2,"h":254.2,"l":254.2,"n":1,"o":254.2,"t":"2026-10-20T16:00:00Z","v":100,"vw":254.2},{"c":254.56,"h":254.635,"l":254.56,"n":38,"o":254.6225,"t":"2026-10-20T16:45:00Z","v":2017,"vw":254.595758},{"c":254.45,"h":254.45,"l":254.45,"n":1,"o":254.45,"t":"2026-10-20T17:30:00Z","v":100,"vw":254.45},{"c":254.84,"h":254.84,"l":254.84,"n":1,"o":254.84,"t":"2026-10-20T18:00:00Z","v":100,"vw":254.84},{"c":255.13,"h":255.13,"l":255,"n":2,"o":255,"t":"2026-10-20T19:00:00Z","v":200,"vw":255.065},{"c":254.63,"h":254.63,"l":254.63,"n":2,"o":254.63,"t":"2026-10-20T19:15:00Z","v":428,"vw":254.63},{"c":254.71,"h":254.71,"l":254.71,"n":3,"o":254.71,"t":"2026-10-20T19:30:00Z","v":112,"vw":254.71},{"c":254.43,"h":254.43,"l":254.42,"n":6,"o":254.42,"t":"2026-10-20T19:45:00Z","v":307,"vw":254.423333},{"c":256.83,"h":256.88,"l":255.44,"n":52,"o":255.44,"t":"2026-10-21T13:30:00Z","v":4069,"vw":256.084297},{"c":256.58,"h":256.92,"l":256.58,"n":55,"o":256.88,"t":"2026-10-21T13:45:00Z","v":4224,"vw":256.665546},{"c":255.585,"h":256.14,"l":255.58,"n":14,"o":256.14,"t":"2026-10-21T14:00:00Z","v":936,"vw":255.857188},{"c":255.9075,"h":255.91,"l":255.64,"n":7,"o":255.64,"t":"2026-10-21T14:15:00Z","v":509,"vw":255.7515},{"c":256.5303,"h":256.5303,"l":256.4125,"n":9,"o":256.455,"t":"2026-10-21T14:30:00Z","v":1248,"vw":256.478408},{"c":256.21,"h":256.35,"l":256.14,"n":7,"o":256.35,"t":"2026-10-21T15:00:00Z","v":532,"vw":256.211465},{"c":256.28,"h":256.28,"l":256.28,"n":2,"o":256.28,"t":"2026-10-21T15:15:00Z","v":110,"vw":256.28},{"c":256.74,"h":256.74,"l":256.74,"n":2,"o":256.74,"t":"2026-10-21T15:30:00Z","v":128,"vw":256.74},{"c":256.535,"h":256.535,"l":256.535,"n":1,"o":256.535,"t":"2026-10-21T15:45:00Z","v":108,"vw":256.535},{"c":256.19,"h":256.19,"l":256.19,"n":3,"o":256.19,"t":"2026-10-21T16:30:00Z","v":311,"vw":256.19},{"c":256.3921,"h":256.3921,"l":256.3921,"n":3,"o":256.3921,"t":"2026-10-21T16:45:00Z","v":246,"vw":256.3921},{"c":256.9398,"h":256.9398,"l":256.9398,"n":1,"o":256.9398,"t":"2026-10-21T18:15:00Z","v":100,"vw":256.9398},{"c":256.42,"h":256.46,"l":256.0301,"n":9,"o":256.0301,"t":"2026-10-21T18:45:00Z","v":1288,"vw":256.296954},{"c":255.34,"h":255.51,"l":255.34,"n":3,"o":255.51,"t":"2026-10-21T19:00:00Z","v":530,"vw":255.445849},{"c":256.0933,"h":256.1945,"l":256.0933,"n":5,"o":256.1945,"t":"2026-10-21T19:30:00Z","v":402,"vw":256.129628},{"c":255.92,"h":256.3266,"l":255.82,"n":22,"o":256.3266,"t":"2026-10-21T19:45:00Z","v":765,"vw":256.025089},{"c":255.11,"h":255.11,"l":253.91,"n":27,"o":254.31,"t":"2026-10-22T13:30:00Z","v":1905,"vw":254.126374},{"c":254.655,"h":254.655,"l":254.35,"n":12,"o":254.385,"t":"2026-10-22T14:00:00Z","v":940,"vw":254.517953},{"c":253.93,"h":253.93,"l":253.93,"n":3,"o":253.93,"t":"2026-10-22T14:15:00Z","v":220,"vw":253.93},{"c":252.86,"h":252.86,"l":251.975,"n":4,"o":251.975,"t":"2026-10-22T14:30:00Z","v":1129,"vw":252.779545},{"c":252.33,"h":252.33,"l":252.33,"n":3,"o":252.33,"t":"2026-10-22T14:45:00Z","v":116,"vw":252.33},{"c":252.23,"h":252.3975,"l":252.12,"n":12,"o":252.3975,"t":"2026-10-22T15:00:00Z","v":1759,"vw":252.192451},{"c":253.93,"h":253.93,"l":253.93,"n":2,"o":253.93,"t":"2026-10-22T16:00:00Z","v":209,"vw":253.93},{"c":253.7801,"h":253.7801,"l":253.7801,"n":1,"o":253.7801,"t":"2026-10-22T16:15:00Z","v":927,"vw":253.7801},{"c":253.25,"h":253.25,"l":253.25,"n":12,"o":253.25,"t":"2026-10-22T16:30:00Z","v":403,"vw":253.25},{"c":252.285,"h":252.29,"l":252.285,"n":3,"o":252.29,"t":"2026-10-22T16:45:00Z","v":600,"vw":252.289167},{"c":252.5056,"h":252.54,"l":252.4329,"n":6,"o":252.4329,"t":"2026-10-22T17:15:00Z","v":429,"vw":252.491423},{"c":252.39,"h":252.39,"l":252.385,"n":2,"o":252.385,"t":"2026-10-22T17:45:00Z","v":500,"vw":252.389},{"c":252.41,"h":252.41,"l":252.41,"n":4,"o":252.41,"t":"2026-10-22T18:00:00Z","v":148,"vw":252.41},{"c":252.835,"h":252.97,"l":252.67,"n":11,"o":252.67,"t":"2026-10-22T18:15:00Z","v":1286,"vw":252.785189},{"c":252.41,"h":252.41,"l":252.41,"n":2,"o":252.41,"t":"2026-10-22T18:30:00Z","v":275,"vw":252.41},{"c":252.285,"h":252.285,"l":252.285,"n":1,"o":252.285,"t":"2026-10-22T18:45:00Z","v":100,"vw":252.285},{"c":251.935,"h":251.935,"l":251.935,"n":1,"o":251.935,"t":"2026-10-22T19:00:00Z","v":153,"vw":251.935},{"c":252.95,"h":252.95,"l":252.95,"n":1,"o":252.95,"t":"2026-10-22T19:15:00Z","v":124,"vw":252.95},{"c":252.82,"h":252.82,"l":252.82,"n":3,"o":252.82,"t":"2026-10-22T19:30:00Z","v":298,"vw":252.82},{"c":253.3,"h":253.3,"l":253.18,"n":3,"o":253.18,"t":"2026-10-22T19:45:00Z","v":471,"vw":253.235801},{"c":251,"h":252.08,"l":251,"n":27,"o":252.08,"t":"2026-10-23T13:30:00Z","v":1631,"vw":251.740728},{"c":251.14,"h":251.14,"l":250.7912,"n":3,"o":250.7912,"t":"2026-10-23T13:45:00Z","v":840,"vw":250.858669},{"c":250.66,"h":250.66,"l":250.66,"n":1,"o":250.66,"t":"2026-10-23T14:00:00Z","v":100,"vw":250.66},{"c":250.19,"h":250.32,"l":250.19,"n":19,"o":250.32,"t":"2026-10-23T14:15:00Z","v":651,"vw":250.254961},{"c":250.57,"h":250.57,"l":250.42,"n":6,"o":250.42,"t":"2026-10-23T14:30:00Z","v":453,"vw":250.4775},{"c":252.15,"h":252.15,"l":251.835,"n":2,"o":251.835,"t":"2026-10-23T14:45:00Z","v":361,"vw":251.922258},{"c":252.08,"h":252.23,"l":251.9,"n":10,"o":251.91,"t":"2026-10-23T15:00:00Z","v":1315,"vw":252.057173},{"c":252.76,"h":252.76,"l":252.76,"n":1,"o":252.76,"t":"2026-10-23T16:15:00Z","v":100,"vw":252.76},{"c":252.255,"h":252.255,"l":252.255,"n":3,"o":252.255,"t":"2026-10-23T16:30:00Z","v":170,"vw":252.255},{"c":252.6657,"h":252.6657,"l":252.6657,"n":1,"o":252.6657,"t":"2026-10-23T16:45:00Z","v":600,"vw":252.6657},{"c":252.44,"h":252.44,"l":252.44,"n":2,"o":252.44,"t":"2026-10-23T17:00:00Z","v":128,"vw":252.44},{"c":252.21,"h":252.27,"l":252.21,"n":29,"o":252.24,"t":"2026-10-23T17:15:00Z","v":2055,"vw":252.232362},{"c":252.295,"h":252.295,"l":252.21,"n":9,"o":252.21,"t":"2026-10-23T17:30:00Z","v":778,"vw":252.252696},{"c":252.4725,"h":252.4725,"l":252.0901,"n":6,"o":252.0901,"t":"2026-10-23T18:45:00Z","v":498,"vw":252.225259},{"c":252.39,"h":252.39,"l":252.39,"n":1,"o":252.39,"t":"2026-10-23T19:00:00Z","v":2673,"vw":252.39},{"c":252.285,"h":252.285,"l":252.285,"n":10,"o":252.285,"t":"2026-10-23T19:15:00Z","v":800,"vw":252.285},{"c":252.35,"h":252.35,"l":252.2,"n":8,"o":252.2,"t":"2026-10-23T19:30:00Z","v":829,"vw":252.241625},{"c":252.275,"h":252.275,"l":252.275,"n":1,"o":252.275,"t":"2026-10-23T19:45:00Z","v":175,"vw":252.275}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.864968089172544,"strike":279.40127643309825,"iv":0.2741610092219369,"gamma":0.00931677449682504,"theta":-0.06377524121244559,"vega":0.12074134690439008,"rho":0.016742583487308886,"breakevenPct":11.106671097040282},{"delta":0.15,"premium":1.153573558795104,"strike":269.9623835916305,"iv":0.22151880338077412,"gamma":0.01528712837060993,"theta":-0.06988132018813144,"vega":0.16048827440920335,"rho":0.02502881747084784,"breakevenPct":7.479199043814751},{"delta":0.2,"premium":1.5457752569688945,"strike":265.83394466348534,"iv":0.20744325980275904,"gamma":0.01962396000903761,"theta":-0.07863230172878748,"vega":0.19152964345312737,"rho":0.033929578171665004,"breakevenPct":5.998032869991213},{"delta":0.25,"premium":2.095115681233933,"strike":263.2904884318766,"iv":0.20665141388174807,"gamma":0.022038560411311053,"theta":-0.08884498714652957,"vega":0.21479254498714653,"rho":0.042659566609308364,"breakevenPct":5.207500390728136},{"delta":0.3,"premium":2.684233076263925,"strike":261.1482433590403,"iv":0.20922210796915167,"gamma":0.023966580976863754,"theta":-0.09942767780634104,"vega":0.23608646101113967,"rho":0.051346326980333805,"breakevenPct":4.591789974499161},{"delta":0.35,"premium":3.3461361897475133,"strike":259.1124713083397,"iv":0.21134552410099466,"gamma":0.02533726090283091,"theta":-0.10776258607498088,"vega":0.25186664116296864,"rho":0.06005134179961791,"breakevenPct":4.047143563733567},{"delta":0.4,"premium":4.09211935730681,"strike":257.19969395562356,"iv":0.2129522570772762,"gamma":0.026064116296863046,"theta":-0.1135009181331293,"vega":0.2612775057383321,"rho":0.06877744365395944,"breakevenPct":3.5845883316929132},{"delta":0.45,"premium":4.838102524866105,"strike":255.2869166029074,"iv":0.21455899005355775,"gamma":0.02679097169089518,"theta":-0.11923925019127773,"vega":0.27068837031369547,"rho":0.07750354550830096,"breakevenPct":3.1220330996522603},{"delta":0.5,"premium":5.818660105980318,"strike":253.39137017411053,"iv":0.2172129447388342,"gamma":0.026449583648750948,"theta":-0.12167645722937169,"vega":0.2703948523845571,"rho":0.08619375356246421,"breakevenPct":2.7593017078279325},{"delta":0.55,"premium":6.840613171839516,"strike":251.49886449659348,"iv":0.22005170325510975,"gamma":0.025919682059046177,"theta":-0.12353111279333838,"vega":0.26838879636638907,"rho":0.094877627416596,"breakevenPct":2.4141862878064853},{"delta":0.6,"premium":8.021075166508087,"strike":249.50523311132255,"iv":0.2248431018078021,"gamma":0.025015128449096098,"theta":-0.12529686013320646,"vega":0.26418763082778307,"rho":0.10349671458606052,"breakevenPct":2.0918194462988957},{"delta":0.65,"premium":9.805090390104663,"strike":247.12654614652712,"iv":0.23706955280685063,"gamma":0.022684015223596574,"theta":-0.12672407231208374,"vega":0.25162816365366314,"rho":0.1118691139946767,"breakevenPct":1.856072192209452},{"delta":0.7,"premium":11.633199999999997,"strike":244.69714285714286,"iv":0.24874502857142855,"gamma":0.020351657142857145,"theta":-0.1273337142857143,"vega":0.23807405714285715,"rho":0.12021020121347908,"breakevenPct":1.6176997860226776},{"delta":0.75,"premium":13.8332,"strike":241.84,"iv":0.2557736,"gamma":0.018008800000000002,"theta":-0.121048,"vega":0.21613120000000002,"rho":0.12828720260498422,"breakevenPct":1.3571869461093518},{"delta":0.8,"premium":16.430187207488302,"strike":238.61154446177846,"iv":0.26460421216848673,"gamma":0.015389235569422776,"theta":-0.1133622464898596,"vega":0.19105897035881433,"rho":0.1361081603171397,"breakevenPct":1.106852325004462},{"delta":0.85,"premium":19.86674008810572,"strike":234.59251101321587,"iv":0.27718546255506604,"gamma":0.012239207048458156,"theta":-0.10283237885462558,"vega":0.15973942731277538,"rho":0.14338327530405037,"breakevenPct":0.8759380492113952},{"delta":0.9,"premium":25.18753846153846,"strike":228.72307692307692,"iv":0.297116,"gamma":0.008636000000000001,"theta":-0.0875566153846154,"vega":0.11994061538461541,"rho":0.14935620617015008,"breakevenPct":0.6584409751985418}],"put":[{"delta":0.1,"premium":1.2297045552480752,"strike":223.98522776240375,"iv":0.36278611453170495,"gamma":0.007048161037557323,"theta":-0.07712606126172553,"vega":0.12075452504297815,"rho":-0.020892243490998576,"breakevenPct":11.692452674014797},{"delta":0.15,"premium":1.6967233601906706,"strike":232.7172336019067,"iv":0.3066108765387882,"gamma":0.011053476481072364,"theta":-0.08546603252847669,"vega":0.15950361038457103,"rho":-0.03124657475024946,"breakevenPct":8.41594251976671},{"delta":0.2,"premium":2.316499227202473,"strike":237.30293663060277,"iv":0.29059783616692425,"gamma":0.013965996908809893,"theta":-0.09673369397217929,"vega":0.1908417310664606,"rho":-0.04149797348261251,"breakevenPct":6.8437197731452954},{"delta":0.25,"premium":2.989800242130751,"strike":240.91404358353512,"iv":0.280522397094431,"gamma":0.016439830508474577,"theta":-0.1054452784503632,"vega":0.21696065375302662,"rho":-0.05173810542981905,"breakevenPct":5.679077778326648},{"delta":0.3,"premium":3.701059322033898,"strike":243.9406779661017,"iv":0.27198728813559325,"gamma":0.01855847457627119,"theta":-0.11089322033898305,"vega":0.2373601694915254,"rho":-0.06194451809179555,"breakevenPct":4.761187567688757},{"delta":0.35,"premium":4.4788461538461535,"strike":246.6025641025641,"iv":0.2650897435897436,"gamma":0.02022948717948718,"theta":-0.11366538461538461,"vega":0.2520320512820513,"rho":-0.07213902614574204,"breakevenPct":4.014269214703539},{"delta":0.4,"premium":5.292455621301775,"strike":249.0680473372781,"iv":0.2590739644970414,"gamma":0.021659467455621303,"theta":-0.11499674556213019,"vega":0.2636198224852071,"rho":-0.08232712402613392,"breakevenPct":3.3594126312236057},{"delta":0.45,"premium":6.0859375,"strike":251.31334459459458,"iv":0.25046967905405404,"gamma":0.02290920608108108,"theta":-0.11198023648648649,"vega":0.26918201013513515,"rho":-0.09247668376785517,"breakevenPct":2.7838657113984233},{"delta":0.5,"premium":6.8671875,"strike":253.4248310810811,"iv":0.24029231418918917,"gamma":0.024049408783783782,"theta":-0.1063214527027027,"vega":0.271082347972973,"rho":-0.10260282322594703,"breakevenPct":2.2565166257557094},{"delta":0.55,"premium":7.812061403508773,"strike":255.55701754385964,"iv":0.23336842105263156,"gamma":0.02464377192982456,"theta":-0.101119649122807,"vega":0.2704167543859649,"rho":-0.11277446689808739,"breakevenPct":1.7858272416772354},{"delta":0.6,"premium":9.237499999999999,"strike":257.75,"iv":0.236,"gamma":0.023635,"theta":-0.09726,"vega":0.26221500000000003,"rho":-0.123079756805189,"breakevenPct":1.4815478472323176},{"delta":0.65,"premium":10.662938596491228,"strike":259.9429824561403,"iv":0.23863157894736842,"gamma":0.022626228070175437,"theta":-0.09340035087719298,"vega":0.2540132456140351,"rho":-0.13338504671229062,"breakevenPct":1.177268452787399},{"delta":0.7,"premium":11.979474548440063,"strike":261.9991789819376,"iv":0.2308632183908046,"gamma":0.0216004105090312,"theta":-0.0805452380952381,"vega":0.23500771756978656,"rho":-0.1436078473842377,"breakevenPct":0.8840429013403976},{"delta":0.75,"premium":13.293103448275861,"strike":264.05172413793105,"iv":0.22281724137931033,"gamma":0.02057413793103448,"theta":-0.06745000000000001,"vega":0.2157137931034483,"rho":-0.1538284460848152,"breakevenPct":0.5911124216777345},{"delta":0.8,"premium":15.603275109170308,"strike":266.9577874818049,"iv":0.22403362445414846,"gamma":0.018181368267831146,"theta":-0.05548748180494905,"vega":0.1907069868995633,"rho":-0.1646220276198687,"breakevenPct":0.3548815429177318},{"delta":0.85,"premium":19.162200956937795,"strike":270.98086124401914,"iv":0.23528995215311002,"gamma":0.014454545454545458,"theta":-0.04422057416267943,"vega":0.15954019138755982,"rho":-0.17618692172262534,"breakevenPct":0.1708781865424029}]},"raw":{"call":[{"delta":0.1,"premium":0.864968089172544,"strike":279.40127643309825,"iv":0.2741610092219369,"gamma":0.00931677449682504,"theta":-0.06377524121244559,"vega":0.12074134690439008,"rho":0.016742583487308886,"breakevenPct":11.106671097040282},{"delta":0.15,"premium":1.153573558795104,"strike":269.9623835916305,"iv":0.22151880338077412,"gamma":0.01528712837060993,"theta":-0.06988132018813144,"vega":0.16048827440920335,"rho":0.02502881747084784,"breakevenPct":7.479199043814751},{"delta":0.2,"premium":1.5457752569688945,"strike":265.83394466348534,"iv":0.20744325980275904,"gamma":0.01962396000903761,"theta":-0.07863230172878748,"vega":0.19152964345312737,"rho":0.033929578171665004,"breakevenPct":5.998032869991213},{"delta":0.25,"premium":2.095115681233933,"strike":263.2904884318766,"iv":0.20665141388174807,"gamma":0.022038560411311053,"theta":-0.08884498714652957,"vega":0.21479254498714653,"rho":0.042659566609308364,"breakevenPct":5.207500390728136},{"delta":0.3,"premium":2.684233076263925,"strike":261.1482433590403,"iv":0.20922210796915167,"gamma":0.023966580976863754,"theta":-0.09942767780634104,"vega":0.23608646101113967,"rho":0.051346326980333805,"breakevenPct":4.591789974499161},{"delta":0.35,"premium":3.3461361897475133,"strike":259.1124713083397,"iv":0.21134552410099466,"gamma":0.02533726090283091,"theta":-0.10776258607498088,"vega":0.25186664116296864,"rho":0.06005134179961791,"breakevenPct":4.047143563733567},{"delta":0.4,"premium":4.09211935730681,"strike":257.19969395562356,"iv":0.2129522570772762,"gamma":0.026064116296863046,"theta":-0.1135009181331293,"vega":0.2612775057383321,"rho":0.06877744365395944,"breakevenPct":3.5845883316929132},{"delta":0.45,"premium":4.838102524866105,"strike":255.2869166029074,"iv":0.21455899005355775,"gamma":0.02679097169089518,"theta":-0.11923925019127773,"vega":0.27068837031369547,"rho":0.07750354550830096,"breakevenPct":3.1220330996522603},{"delta":0.5,"premium":5.818660105980318,"strike":253.39137017411053,"iv":0.2172129447388342,"gamma":0.026449583648750948,"theta":-0.12167645722937169,"vega":0.2703948523845571,"rho":0.08619375356246421,"breakevenPct":2.7593017078279325},{"delta":0.55,"premium":6.840613171839516,"strike":251.49886449659348,"iv":0.22005170325510975,"gamma":0.025919682059046177,"theta":-0.12353111279333838,"vega":0.26838879636638907,"rho":0.094877627416596,"breakevenPct":2.4141862878064853},{"delta":0.6,"premium":8.021075166508087,"strike":249.50523311132255,"iv":0.2248431018078021,"gamma":0.025015128449096098,"theta":-0.12529686013320646,"vega":0.26418763082778307,"rho":0.10349671458606052,"breakevenPct":2.0918194462988957},{"delta":0.65,"premium":9.805090390104663,"strike":247.12654614652712,"iv":0.23706955280685063,"gamma":0.022684015223596574,"theta":-0.12672407231208374,"vega":0.25162816365366314,"rho":0.1118691139946767,"breakevenPct":1.856072192209452},{"delta":0.7,"premium":11.633199999999997,"strike":244.69714285714286,"iv":0.24874502857142855,"gamma":0.020351657142857145,"theta":-0.1273337142857143,"vega":0.23807405714285715,"rho":0.12021020121347908,"breakevenPct":1.6176997860226776},{"delta":0.75,"premium":13.8332,"strike":241.84,"iv":0.2557736,"gamma":0.018008800000000002,"theta":-0.121048,"vega":0.21613120000000002,"rho":0.12828720260498422,"breakevenPct":1.3571869461093518},{"delta":0.8,"premium":16.430187207488302,"strike":238.61154446177846,"iv":0.26460421216848673,"gamma":0.015389235569422776,"theta":-0.1133622464898596,"vega":0.19105897035881433,"rho":0.1361081603171397,"breakevenPct":1.106852325004462},{"delta":0.85,"premium":19.86674008810572,"strike":234.59251101321587,"iv":0.27718546255506604,"gamma":0.012239207048458156,"theta":-0.10283237885462558,"vega":0.15973942731277538,"rho":0.14338327530405037,"breakevenPct":0.8759380492113952},{"delta":0.9,"premium":25.18753846153846,"strike":228.72307692307692,"iv":0.297116,"gamma":0.008636000000000001,"theta":-0.0875566153846154,"vega":0.11994061538461541,"rho":0.14935620617015008,"breakevenPct":0.6584409751985418}],"put":[{"delta":0.1,"premium":1.2297045552480752,"strike":223.98522776240375,"iv":0.36278611453170495,"gamma":0.007048161037557323,"theta":-0.07712606126172553,"vega":0.12075452504297815,"rho":-0.020892243490998576,"breakevenPct":11.692452674014797},{"delta":0.15,"premium":1.6967233601906706,"strike":232.7172336019067,"iv":0.3066108765387882,"gamma":0.011053476481072364,"theta":-0.08546603252847669,"vega":0.15950361038457103,"rho":-0.03124657475024946,"breakevenPct":8.41594251976671},{"delta":0.2,"premium":2.316499227202473,"strike":237.30293663060277,"iv":0.29059783616692425,"gamma":0.013965996908809893,"theta":-0.09673369397217929,"vega":0.1908417310664606,"rho":-0.04149797348261251,"breakevenPct":6.8437197731452954},{"delta":0.25,"premium":2.989800242130751,"strike":240.91404358353512,"iv":0.280522397094431,"gamma":0.016439830508474577,"theta":-0.1054452784503632,"vega":0.21696065375302662,"rho":-0.05173810542981905,"breakevenPct":5.679077778326648},{"delta":0.3,"premium":3.701059322033898,"strike":243.9406779661017,"iv":0.27198728813559325,"gamma":0.01855847457627119,"theta":-0.11089322033898305,"vega":0.2373601694915254,"rho":-0.06194451809179555,"breakevenPct":4.761187567688757},{"delta":0.35,"premium":4.4788461538461535,"strike":246.6025641025641,"iv":0.2650897435897436,"gamma":0.02022948717948718,"theta":-0.11366538461538461,"vega":0.2520320512820513,"rho":-0.07213902614574204,"breakevenPct":4.014269214703539},{"delta":0.4,"premium":5.292455621301775,"strike":249.0680473372781,"iv":0.2590739644970414,"gamma":0.021659467455621303,"theta":-0.11499674556213019,"vega":0.2636198224852071,"rho":-0.08232712402613392,"breakevenPct":3.3594126312236057},{"delta":0.45,"premium":6.0859375,"strike":251.31334459459458,"iv":0.25046967905405404,"gamma":0.02290920608108108,"theta":-0.11198023648648649,"vega":0.26918201013513515,"rho":-0.09247668376785517,"breakevenPct":2.7838657113984233},{"delta":0.5,"premium":6.8671875,"strike":253.4248310810811,"iv":0.24029231418918917,"gamma":0.024049408783783782,"theta":-0.1063214527027027,"vega":0.271082347972973,"rho":-0.10260282322594703,"breakevenPct":2.2565166257557094},{"delta":0.55,"premium":7.812061403508773,"strike":255.55701754385964,"iv":0.23336842105263156,"gamma":0.02464377192982456,"theta":-0.101119649122807,"vega":0.2704167543859649,"rho":-0.11277446689808739,"breakevenPct":1.7858272416772354},{"delta":0.6,"premium":9.237499999999999,"strike":257.75,"iv":0.236,"gamma":0.023635,"theta":-0.09726,"vega":0.26221500000000003,"rho":-0.123079756805189,"breakevenPct":1.4815478472323176},{"delta":0.65,"premium":10.662938596491228,"strike":259.9429824561403,"iv":0.23863157894736842,"gamma":0.022626228070175437,"theta":-0.09340035087719298,"vega":0.2540132456140351,"rho":-0.13338504671229062,"breakevenPct":1.177268452787399},{"delta":0.7,"premium":11.979474548440063,"strike":261.9991789819376,"iv":0.2308632183908046,"gamma":0.0216004105090312,"theta":-0.0805452380952381,"vega":0.23500771756978656,"rho":-0.1436078473842377,"breakevenPct":0.8840429013403976},{"delta":0.75,"premium":13.293103448275861,"strike":264.05172413793105,"iv":0.22281724137931033,"gamma":0.02057413793103448,"theta":-0.06745000000000001,"vega":0.2157137931034483,"rho":-0.1538284460848152,"breakevenPct":0.5911124216777345},{"delta":0.8,"premium":15.603275109170308,"strike":266.9577874818049,"iv":0.22403362445414846,"gamma":0.018181368267831146,"theta":-0.05548748180494905,"vega":0.1907069868995633,"rho":-0.1646220276198687,"breakevenPct":0.3548815429177318},{"delta":0.85,"premium":19.162200956937795,"strike":270.98086124401914,"iv":0.23528995215311002,"gamma":0.014454545454545458,"theta":-0.04422057416267943,"vega":0.15954019138755982,"rho":-0.17618692172262534,"breakevenPct":0.1708781865424029}]}},"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"}}