{"symbol":"ABBV","url":"https://intraalpha.com/companies/ABBV","capturedAt":"2026-10-15T20:04:08.892Z","state":"stale","quote":{"symbol":"ABBV","last_price":283.3,"prev_close":283.48,"regular_close":283.4,"change":-0.18,"change_pct":-0.0635,"regular_change":-0.08,"regular_change_pct":-0.0282,"extended_change":-0.1,"extended_change_pct":-0.0353,"bid":282,"ask":287.5,"bid_size":100,"ask_size":100,"volume":6170115,"vwap":285.823357,"open":288.28,"high":291.4,"low":282.81,"close":283.4,"trade_count":90287,"last_trade_at":"2026-10-15T20:04:04.959637065Z","last_quote_at":"2026-10-15T20:04:04.960323637Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:07.824466457-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ABBV","fetched_at":"2026-10-15T20:04:08.170610+00:00","name":"AbbVie Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"AbbVie is an American publicly traded biopharmaceutical company founded in 2013. It originated as a spin-off of Abbott Laboratories.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":484826284000,"ebitda":30763000000,"pe_ratio":77.5,"peg_ratio":0.542,"book_value":-3.359,"dividend_per_share":6.83,"dividend_yield":0.0243,"eps":3.54,"revenue_ttm":64385999000,"gross_profit_ttm":46868001000,"profit_margin":0.098,"operating_margin_ttm":0.4,"return_on_assets_ttm":0.105,"return_on_equity_ttm":0.623,"quarterly_earnings_growth":2.904,"quarterly_revenue_growth":0.102,"analyst_target_price":282.61,"analyst_number":8,"beta":0.228,"fifty_two_week_high":283.66,"fifty_two_week_low":188.25,"fifty_day_ma":259.5,"two_hundred_day_ma":232.91,"shares_outstanding":1767117000,"forward_pe":16.39,"price_to_sales":7.53,"price_to_book":50.46,"ev_to_revenue":8.27,"ev_to_ebitda":27.34},"bars":[{"c":271.5,"h":271.5,"l":271.36,"n":39,"o":271.36,"t":"2026-10-08T08:00:00Z","v":925,"vw":271.446288},{"c":270.43,"h":271.2,"l":270.43,"n":94,"o":271.2,"t":"2026-10-08T08:20:00Z","v":2480,"vw":270.756554},{"c":271.43,"h":271.43,"l":271.43,"n":7,"o":271.43,"t":"2026-10-08T09:10:00Z","v":302,"vw":271.43},{"c":271,"h":271,"l":271,"n":9,"o":271,"t":"2026-10-08T09:30:00Z","v":182,"vw":271},{"c":271,"h":271,"l":271,"n":1,"o":271,"t":"2026-10-08T09:35:00Z","v":100,"vw":271},{"c":271.43,"h":271.43,"l":271.43,"n":2,"o":271.43,"t":"2026-10-08T10:20:00Z","v":201,"vw":271.43},{"c":272,"h":272,"l":272,"n":3,"o":272,"t":"2026-10-08T10:40:00Z","v":158,"vw":272},{"c":271.5,"h":271.5,"l":271.5,"n":9,"o":271.5,"t":"2026-10-08T10:50:00Z","v":300,"vw":271.5},{"c":272.5,"h":272.5,"l":272.5,"n":4,"o":272.5,"t":"2026-10-08T11:00:00Z","v":103,"vw":272.5},{"c":271.95,"h":271.96,"l":271.95,"n":9,"o":271.96,"t":"2026-10-08T11:10:00Z","v":278,"vw":271.954831},{"c":273,"h":273,"l":273,"n":2,"o":273,"t":"2026-10-08T12:10:00Z","v":120,"vw":273},{"c":271.51,"h":272,"l":271.51,"n":4,"o":272,"t":"2026-10-08T12:30:00Z","v":300,"vw":271.755},{"c":271,"h":272.98,"l":271,"n":69,"o":272.98,"t":"2026-10-08T13:20:00Z","v":99365,"vw":271.836289},{"c":270.795,"h":271.61,"l":270.16,"n":1345,"o":270.98,"t":"2026-10-08T13:30:00Z","v":96554,"vw":270.941556},{"c":269.965,"h":270.89,"l":269.58,"n":1052,"o":270.89,"t":"2026-10-08T13:35:00Z","v":36838,"vw":270.083821},{"c":269.24,"h":270.5015,"l":268.89,"n":943,"o":269.965,"t":"2026-10-08T13:40:00Z","v":26559,"vw":269.513688},{"c":270.21,"h":270.6,"l":268.51,"n":1409,"o":269.245,"t":"2026-10-08T13:45:00Z","v":60505,"vw":269.613533},{"c":270.215,"h":270.88,"l":270.1082,"n":840,"o":270.42,"t":"2026-10-08T13:50:00Z","v":32821,"vw":270.441386},{"c":270.87,"h":271.2194,"l":270.21,"n":1072,"o":270.21,"t":"2026-10-08T13:55:00Z","v":25652,"vw":270.631034},{"c":269.275,"h":271.02,"l":269.07,"n":997,"o":271.005,"t":"2026-10-08T14:00:00Z","v":45531,"vw":270.162901},{"c":269.01,"h":269.275,"l":268.3,"n":1185,"o":269.275,"t":"2026-10-08T14:05:00Z","v":45896,"vw":268.906832},{"c":269.08,"h":269.67,"l":268.73,"n":1120,"o":269,"t":"2026-10-08T14:10:00Z","v":49108,"vw":269.239454},{"c":267.915,"h":269.13,"l":267.81,"n":981,"o":269.115,"t":"2026-10-08T14:15:00Z","v":47356,"vw":268.825005},{"c":268.87,"h":269.09,"l":267.78,"n":938,"o":267.915,"t":"2026-10-08T14:20:00Z","v":37583,"vw":268.330394},{"c":267.2746,"h":268.86,"l":267.14,"n":1323,"o":268.86,"t":"2026-10-08T14:25:00Z","v":48819,"vw":267.906682},{"c":268,"h":268.0983,"l":267.01,"n":1183,"o":267.14,"t":"2026-10-08T14:30:00Z","v":36672,"vw":267.259534},{"c":268.17,"h":268.23,"l":267.53,"n":807,"o":267.93,"t":"2026-10-08T14:35:00Z","v":31610,"vw":267.866389},{"c":268.05,"h":268.41,"l":268.01,"n":800,"o":268.205,"t":"2026-10-08T14:40:00Z","v":28387,"vw":268.212526},{"c":267.42,"h":268.05,"l":267.31,"n":908,"o":268.05,"t":"2026-10-08T14:45:00Z","v":27078,"vw":267.695234},{"c":266.71,"h":267.465,"l":266.71,"n":1211,"o":267.385,"t":"2026-10-08T14:50:00Z","v":35925,"vw":267.02506},{"c":266.925,"h":266.925,"l":266.49,"n":1051,"o":266.7294,"t":"2026-10-08T14:55:00Z","v":36736,"vw":266.700231},{"c":266.875,"h":267.1,"l":266.58,"n":1241,"o":267.1,"t":"2026-10-08T15:00:00Z","v":52621,"vw":266.819636},{"c":266.275,"h":266.795,"l":266.1,"n":1410,"o":266.795,"t":"2026-10-08T15:05:00Z","v":60925,"vw":266.379123},{"c":266.78,"h":267.1,"l":266.275,"n":904,"o":266.275,"t":"2026-10-08T15:10:00Z","v":27685,"vw":266.772564},{"c":266.36,"h":266.9,"l":266.36,"n":979,"o":266.79,"t":"2026-10-08T15:15:00Z","v":29354,"vw":266.689437},{"c":266.38,"h":266.51,"l":266.25,"n":882,"o":266.36,"t":"2026-10-08T15:20:00Z","v":32075,"vw":266.381563},{"c":266.96,"h":267.05,"l":266.36,"n":870,"o":266.445,"t":"2026-10-08T15:25:00Z","v":35351,"vw":266.68238},{"c":266.43,"h":267.02,"l":266.43,"n":850,"o":267.02,"t":"2026-10-08T15:30:00Z","v":28781,"vw":266.76798},{"c":266.58,"h":266.6,"l":266.37,"n":688,"o":266.4,"t":"2026-10-08T15:35:00Z","v":20819,"vw":266.475488},{"c":266.695,"h":266.82,"l":266.48,"n":679,"o":266.7,"t":"2026-10-08T15:40:00Z","v":21432,"vw":266.62029},{"c":266.315,"h":266.7819,"l":266.25,"n":715,"o":266.72,"t":"2026-10-08T15:45:00Z","v":29492,"vw":266.429886},{"c":266.395,"h":266.4,"l":265.9037,"n":737,"o":266.29,"t":"2026-10-08T15:50:00Z","v":22551,"vw":266.092273},{"c":265.855,"h":266.47,"l":265.8,"n":830,"o":266.41,"t":"2026-10-08T15:55:00Z","v":30968,"vw":266.130669},{"c":266.1,"h":266.14,"l":265.88,"n":563,"o":265.88,"t":"2026-10-08T16:00:00Z","v":14194,"vw":266.018623},{"c":265.91,"h":266.23,"l":265.85,"n":692,"o":266.125,"t":"2026-10-08T16:05:00Z","v":20653,"vw":266.00418},{"c":265.87,"h":266.07,"l":265.78,"n":683,"o":265.91,"t":"2026-10-08T16:10:00Z","v":21512,"vw":265.948724},{"c":266.04,"h":266.25,"l":265.75,"n":1580,"o":265.88,"t":"2026-10-08T16:15:00Z","v":45214,"vw":265.946877},{"c":266.04,"h":266.15,"l":265.7398,"n":751,"o":266.065,"t":"2026-10-08T16:20:00Z","v":47189,"vw":265.995384},{"c":266.155,"h":266.52,"l":266,"n":1081,"o":266.14,"t":"2026-10-08T16:25:00Z","v":41866,"vw":266.186107},{"c":265.765,"h":266.48,"l":265.745,"n":1665,"o":266.21,"t":"2026-10-08T16:30:00Z","v":120984,"vw":266.131589},{"c":265.79,"h":265.95,"l":265.7101,"n":385,"o":265.82,"t":"2026-10-08T16:35:00Z","v":10793,"vw":265.847841},{"c":265.815,"h":265.97,"l":265.71,"n":469,"o":265.71,"t":"2026-10-08T16:40:00Z","v":15849,"vw":265.861317},{"c":266.33,"h":266.45,"l":265.875,"n":756,"o":265.91,"t":"2026-10-08T16:45:00Z","v":27055,"vw":266.151357},{"c":267.19,"h":267.46,"l":266.33,"n":1136,"o":266.33,"t":"2026-10-08T16:50:00Z","v":67848,"vw":266.988563},{"c":268.3,"h":268.3999,"l":267.19,"n":840,"o":267.2,"t":"2026-10-08T16:55:00Z","v":27829,"vw":267.877106},{"c":268.76,"h":268.88,"l":268.275,"n":857,"o":268.4,"t":"2026-10-08T17:00:00Z","v":23494,"vw":268.646981},{"c":269.045,"h":269.36,"l":268.78,"n":1064,"o":268.7984,"t":"2026-10-08T17:05:00Z","v":36599,"vw":269.03863},{"c":268.72,"h":269.22,"l":268.67,"n":681,"o":268.985,"t":"2026-10-08T17:10:00Z","v":19962,"vw":268.967219},{"c":269.19,"h":269.19,"l":268.66,"n":550,"o":268.77,"t":"2026-10-08T17:15:00Z","v":17392,"vw":268.947818},{"c":269.755,"h":269.83,"l":269.17,"n":604,"o":269.195,"t":"2026-10-08T17:20:00Z","v":18169,"vw":269.470361},{"c":269.775,"h":270.3,"l":269.6897,"n":845,"o":269.8799,"t":"2026-10-08T17:25:00Z","v":27795,"vw":269.954643},{"c":269.74,"h":270.2,"l":269.65,"n":824,"o":269.745,"t":"2026-10-08T17:30:00Z","v":21707,"vw":269.878398},{"c":269.66,"h":269.95,"l":269.4,"n":1217,"o":269.8,"t":"2026-10-08T17:35:00Z","v":72340,"vw":269.70564},{"c":269.81,"h":269.97,"l":269.59,"n":681,"o":269.66,"t":"2026-10-08T17:40:00Z","v":26214,"vw":269.75051},{"c":270.04,"h":270.11,"l":269.69,"n":613,"o":269.77,"t":"2026-10-08T17:45:00Z","v":16120,"vw":269.944352},{"c":269.76,"h":270.12,"l":269.6,"n":957,"o":270.04,"t":"2026-10-08T17:50:00Z","v":27882,"vw":269.868733},{"c":269.96,"h":270,"l":269.66,"n":606,"o":269.745,"t":"2026-10-08T17:55:00Z","v":19802,"vw":269.837817},{"c":270.25,"h":270.25,"l":269.94,"n":684,"o":270,"t":"2026-10-08T18:00:00Z","v":22648,"vw":270.057767},{"c":270.4341,"h":270.455,"l":270.17,"n":591,"o":270.25,"t":"2026-10-08T18:05:00Z","v":15048,"vw":270.285161},{"c":270.88,"h":270.88,"l":270.2501,"n":723,"o":270.45,"t":"2026-10-08T18:10:00Z","v":25458,"vw":270.472448},{"c":270.49,"h":271.09,"l":270.475,"n":656,"o":270.84,"t":"2026-10-08T18:15:00Z","v":19105,"vw":270.851721},{"c":270.39,"h":270.54,"l":270.39,"n":654,"o":270.54,"t":"2026-10-08T18:20:00Z","v":19159,"vw":270.42744},{"c":270.38,"h":270.42,"l":270.2,"n":612,"o":270.39,"t":"2026-10-08T18:25:00Z","v":19785,"vw":270.28916},{"c":270.4,"h":270.4,"l":270.2348,"n":669,"o":270.3225,"t":"2026-10-08T18:30:00Z","v":17349,"vw":270.299069},{"c":270.65,"h":270.71,"l":270.31,"n":648,"o":270.4,"t":"2026-10-08T18:35:00Z","v":24296,"vw":270.419786},{"c":271.02,"h":271.135,"l":270.5784,"n":641,"o":270.635,"t":"2026-10-08T18:40:00Z","v":26691,"vw":270.949054},{"c":271.3,"h":271.38,"l":270.89,"n":670,"o":270.94,"t":"2026-10-08T18:45:00Z","v":27225,"vw":271.035994},{"c":271.06,"h":271.3145,"l":271.06,"n":751,"o":271.16,"t":"2026-10-08T18:50:00Z","v":28246,"vw":271.217441},{"c":271.48,"h":271.5,"l":270.99,"n":1077,"o":271.05,"t":"2026-10-08T18:55:00Z","v":44873,"vw":271.207603},{"c":271.555,"h":271.69,"l":271.27,"n":821,"o":271.43,"t":"2026-10-08T19:00:00Z","v":26558,"vw":271.497582},{"c":271.595,"h":271.714,"l":271.57,"n":901,"o":271.61,"t":"2026-10-08T19:05:00Z","v":32984,"vw":271.619327},{"c":272.08,"h":272.135,"l":271.6,"n":1054,"o":271.64,"t":"2026-10-08T19:10:00Z","v":36963,"vw":271.843498},{"c":271.87,"h":272.18,"l":271.75,"n":993,"o":272.01,"t":"2026-10-08T19:15:00Z","v":36765,"vw":272.032382},{"c":271.84,"h":272.115,"l":271.77,"n":916,"o":271.85,"t":"2026-10-08T19:20:00Z","v":26528,"vw":271.933681},{"c":271.995,"h":272.02,"l":271.77,"n":869,"o":271.805,"t":"2026-10-08T19:25:00Z","v":19630,"vw":271.915058},{"c":271.8,"h":272.18,"l":271.72,"n":973,"o":271.96,"t":"2026-10-08T19:30:00Z","v":25604,"vw":271.983958},{"c":272.01,"h":272.01,"l":271.7101,"n":1127,"o":271.805,"t":"2026-10-08T19:35:00Z","v":46389,"vw":271.804028},{"c":271.9,"h":272.02,"l":271.78,"n":1201,"o":271.99,"t":"2026-10-08T19:40:00Z","v":36136,"vw":271.892701},{"c":271.95,"h":271.98,"l":271.72,"n":1330,"o":271.89,"t":"2026-10-08T19:45:00Z","v":53700,"vw":271.8053},{"c":271.8,"h":272.11,"l":271.75,"n":2297,"o":272,"t":"2026-10-08T19:50:00Z","v":84311,"vw":271.873181},{"c":272.44,"h":272.515,"l":271.835,"n":5957,"o":271.8525,"t":"2026-10-08T19:55:00Z","v":269233,"vw":272.260971},{"c":272.42,"h":272.42,"l":272.36,"n":112,"o":272.36,"t":"2026-10-08T20:00:00Z","v":1236409,"vw":272.419314},{"c":272.45,"h":272.45,"l":272.45,"n":1,"o":272.45,"t":"2026-10-08T20:55:00Z","v":213,"vw":272.45},{"c":273,"h":273,"l":273,"n":7,"o":273,"t":"2026-10-09T10:35:00Z","v":377,"vw":273},{"c":272,"h":272,"l":272,"n":1,"o":272,"t":"2026-10-09T11:55:00Z","v":100,"vw":272},{"c":272.14,"h":272.3,"l":272.14,"n":11,"o":272.3,"t":"2026-10-09T12:50:00Z","v":598,"vw":272.213959},{"c":272.1,"h":272.13,"l":272.1,"n":10,"o":272.13,"t":"2026-10-09T12:55:00Z","v":345,"vw":272.120066},{"c":272,"h":272,"l":272,"n":1,"o":272,"t":"2026-10-09T13:05:00Z","v":100,"vw":272},{"c":270.3,"h":270.3,"l":270.3,"n":41,"o":270.3,"t":"2026-10-09T13:25:00Z","v":630,"vw":270.3},{"c":273.52,"h":274.21,"l":270.38,"n":1383,"o":271.53,"t":"2026-10-09T13:30:00Z","v":91923,"vw":271.200639},{"c":273.81,"h":274.74,"l":273.66,"n":883,"o":273.66,"t":"2026-10-09T13:35:00Z","v":22541,"vw":274.281791},{"c":273.74,"h":274.65,"l":273.56,"n":910,"o":274.0344,"t":"2026-10-09T13:40:00Z","v":26055,"vw":274.071708},{"c":274.4,"h":274.62,"l":273.97,"n":1012,"o":273.97,"t":"2026-10-09T13:45:00Z","v":33398,"vw":274.340134},{"c":274.555,"h":274.87,"l":274.215,"n":808,"o":274.62,"t":"2026-10-09T13:50:00Z","v":22059,"vw":274.544302},{"c":275.32,"h":275.49,"l":274.3601,"n":1323,"o":274.56,"t":"2026-10-09T13:55:00Z","v":48403,"vw":274.973934},{"c":275.2,"h":275.9,"l":275.125,"n":1210,"o":275.225,"t":"2026-10-09T14:00:00Z","v":37312,"vw":275.501993},{"c":275.75,"h":275.75,"l":275.075,"n":905,"o":275.354,"t":"2026-10-09T14:05:00Z","v":33405,"vw":275.44993},{"c":275.93,"h":276.61,"l":275.78,"n":1210,"o":275.8734,"t":"2026-10-09T14:10:00Z","v":47631,"vw":276.032717},{"c":275.32,"h":276.14,"l":275.08,"n":807,"o":275.765,"t":"2026-10-09T14:15:00Z","v":26599,"vw":275.780833},{"c":275.96,"h":276.01,"l":275.36,"n":744,"o":275.36,"t":"2026-10-09T14:20:00Z","v":20277,"vw":275.659103},{"c":275.7678,"h":276.05,"l":275.7678,"n":915,"o":275.985,"t":"2026-10-09T14:25:00Z","v":26195,"vw":275.95098},{"c":275.87,"h":276.27,"l":275.7,"n":840,"o":275.82,"t":"2026-10-09T14:30:00Z","v":25180,"vw":275.904121},{"c":275.05,"h":275.875,"l":274.99,"n":760,"o":275.815,"t":"2026-10-09T14:35:00Z","v":21559,"vw":275.536908},{"c":274.6201,"h":275.4199,"l":274.56,"n":698,"o":275.19,"t":"2026-10-09T14:40:00Z","v":26150,"vw":274.861743},{"c":273.625,"h":274.7571,"l":273.625,"n":660,"o":274.7571,"t":"2026-10-09T14:45:00Z","v":17814,"vw":274.130777},{"c":274.015,"h":274.33,"l":273.59,"n":717,"o":273.59,"t":"2026-10-09T14:50:00Z","v":20726,"vw":273.970315},{"c":274.355,"h":274.47,"l":273.9454,"n":697,"o":274.015,"t":"2026-10-09T14:55:00Z","v":18230,"vw":274.205112},{"c":274.55,"h":274.72,"l":274.32,"n":857,"o":274.46,"t":"2026-10-09T15:00:00Z","v":29534,"vw":274.483372},{"c":275.2107,"h":275.38,"l":274.59,"n":888,"o":274.59,"t":"2026-10-09T15:05:00Z","v":22583,"vw":275.032475},{"c":274.925,"h":275.2361,"l":274.865,"n":752,"o":275.2361,"t":"2026-10-09T15:10:00Z","v":29433,"vw":275.055245},{"c":275.08,"h":275.31,"l":274.94,"n":680,"o":274.94,"t":"2026-10-09T15:15:00Z","v":17350,"vw":275.167974},{"c":274.86,"h":275.33,"l":274.86,"n":660,"o":275.19,"t":"2026-10-09T15:20:00Z","v":19199,"vw":275.087213},{"c":275.45,"h":275.52,"l":274.77,"n":892,"o":274.815,"t":"2026-10-09T15:25:00Z","v":66815,"vw":275.062431},{"c":275.1,"h":275.46,"l":275.1,"n":800,"o":275.31,"t":"2026-10-09T15:30:00Z","v":28158,"vw":275.284436},{"c":274.69,"h":275.13,"l":274.6,"n":689,"o":275.01,"t":"2026-10-09T15:35:00Z","v":21235,"vw":274.915679},{"c":275.165,"h":275.33,"l":274.685,"n":696,"o":274.685,"t":"2026-10-09T15:40:00Z","v":25674,"vw":275.073233},{"c":275.195,"h":275.44,"l":275.09,"n":766,"o":275.32,"t":"2026-10-09T15:45:00Z","v":26689,"vw":275.211929},{"c":275.43,"h":275.46,"l":275.195,"n":505,"o":275.195,"t":"2026-10-09T15:50:00Z","v":13634,"vw":275.324557},{"c":275.98,"h":276,"l":275.43,"n":625,"o":275.43,"t":"2026-10-09T15:55:00Z","v":18214,"vw":275.69332},{"c":275.9,"h":276.235,"l":275.86,"n":998,"o":276.1,"t":"2026-10-09T16:00:00Z","v":67582,"vw":276.047514},{"c":276.02,"h":276.05,"l":275.79,"n":737,"o":275.89,"t":"2026-10-09T16:05:00Z","v":33075,"vw":275.90748},{"c":276.5049,"h":276.68,"l":275.94,"n":658,"o":276.005,"t":"2026-10-09T16:10:00Z","v":22780,"vw":276.368277},{"c":276.885,"h":276.925,"l":276.42,"n":770,"o":276.45,"t":"2026-10-09T16:15:00Z","v":42352,"vw":276.758193},{"c":277.18,"h":277.29,"l":276.85,"n":957,"o":276.885,"t":"2026-10-09T16:20:00Z","v":35005,"vw":277.052528},{"c":277.25,"h":277.305,"l":276.93,"n":733,"o":277.24,"t":"2026-10-09T16:25:00Z","v":27158,"vw":277.115756},{"c":277.145,"h":277.38,"l":277.08,"n":579,"o":277.29,"t":"2026-10-09T16:30:00Z","v":17438,"vw":277.2598},{"c":277.34,"h":277.35,"l":277.06,"n":542,"o":277.14,"t":"2026-10-09T16:35:00Z","v":15890,"vw":277.219625},{"c":277.15,"h":277.45,"l":277.14,"n":666,"o":277.37,"t":"2026-10-09T16:40:00Z","v":19783,"vw":277.311272},{"c":277.0701,"h":277.275,"l":277.0701,"n":614,"o":277.15,"t":"2026-10-09T16:45:00Z","v":17672,"vw":277.208173},{"c":276.91,"h":277.2,"l":276.86,"n":602,"o":277.095,"t":"2026-10-09T16:50:00Z","v":15282,"vw":277.031219},{"c":277.22,"h":277.28,"l":276.905,"n":725,"o":276.905,"t":"2026-10-09T16:55:00Z","v":21786,"vw":277.141113},{"c":277.47,"h":277.47,"l":277.26,"n":650,"o":277.3,"t":"2026-10-09T17:00:00Z","v":19041,"vw":277.367606},{"c":277.38,"h":277.48,"l":277.27,"n":514,"o":277.43,"t":"2026-10-09T17:05:00Z","v":19920,"vw":277.379232},{"c":277.535,"h":277.6,"l":277.41,"n":608,"o":277.45,"t":"2026-10-09T17:10:00Z","v":14053,"vw":277.512695},{"c":277.335,"h":277.525,"l":277.29,"n":563,"o":277.525,"t":"2026-10-09T17:15:00Z","v":15818,"vw":277.412717},{"c":276.98,"h":277.35,"l":276.975,"n":708,"o":277.34,"t":"2026-10-09T17:20:00Z","v":27361,"vw":277.189032},{"c":276.76,"h":277.07,"l":276.6913,"n":711,"o":277.03,"t":"2026-10-09T17:25:00Z","v":26684,"vw":276.851583},{"c":276.995,"h":277.04,"l":276.63,"n":760,"o":276.765,"t":"2026-10-09T17:30:00Z","v":22856,"vw":276.790237},{"c":277.155,"h":277.26,"l":276.94,"n":718,"o":277.05,"t":"2026-10-09T17:35:00Z","v":26144,"vw":277.06196},{"c":276.97,"h":277.23,"l":276.97,"n":547,"o":277.14,"t":"2026-10-09T17:40:00Z","v":14871,"vw":277.111808},{"c":276.96,"h":277.045,"l":276.87,"n":791,"o":276.9236,"t":"2026-10-09T17:45:00Z","v":22047,"vw":276.978342},{"c":277.02,"h":277.12,"l":277.01,"n":567,"o":277.01,"t":"2026-10-09T17:50:00Z","v":14850,"vw":277.07607},{"c":276.98,"h":277.14,"l":276.98,"n":575,"o":277.02,"t":"2026-10-09T17:55:00Z","v":15589,"vw":277.062811},{"c":276.83,"h":277.1,"l":276.81,"n":824,"o":277.04,"t":"2026-10-09T18:00:00Z","v":26975,"vw":277.015478},{"c":276.83,"h":276.86,"l":276.75,"n":457,"o":276.825,"t":"2026-10-09T18:05:00Z","v":11676,"vw":276.798299},{"c":276.79,"h":277,"l":276.75,"n":583,"o":276.85,"t":"2026-10-09T18:10:00Z","v":16584,"vw":276.882956},{"c":276.675,"h":276.84,"l":276.635,"n":610,"o":276.79,"t":"2026-10-09T18:15:00Z","v":21012,"vw":276.758636},{"c":276.67,"h":276.72,"l":276.47,"n":765,"o":276.6575,"t":"2026-10-09T18:20:00Z","v":29021,"vw":276.581014},{"c":276.385,"h":276.805,"l":276.35,"n":670,"o":276.68,"t":"2026-10-09T18:25:00Z","v":29232,"vw":276.660762},{"c":276.485,"h":276.63,"l":276.3,"n":857,"o":276.385,"t":"2026-10-09T18:30:00Z","v":33685,"vw":276.439381},{"c":276.31,"h":276.53,"l":276.23,"n":647,"o":276.485,"t":"2026-10-09T18:35:00Z","v":20282,"vw":276.313941},{"c":276.345,"h":276.46,"l":276.275,"n":605,"o":276.3,"t":"2026-10-09T18:40:00Z","v":21439,"vw":276.331491},{"c":276.36,"h":276.49,"l":276.2298,"n":759,"o":276.3451,"t":"2026-10-09T18:45:00Z","v":28350,"vw":276.341948},{"c":275.99,"h":276.625,"l":275.81,"n":1316,"o":276.36,"t":"2026-10-09T18:50:00Z","v":81255,"vw":276.381276},{"c":276.315,"h":276.49,"l":276.06,"n":851,"o":276.06,"t":"2026-10-09T18:55:00Z","v":59662,"vw":276.145588},{"c":276.27,"h":276.4194,"l":276.215,"n":667,"o":276.24,"t":"2026-10-09T19:00:00Z","v":40247,"vw":276.382773},{"c":276.38,"h":276.535,"l":276.28,"n":723,"o":276.295,"t":"2026-10-09T19:05:00Z","v":29022,"vw":276.393079},{"c":276.25,"h":276.42,"l":276.25,"n":605,"o":276.365,"t":"2026-10-09T19:10:00Z","v":25767,"vw":276.355129},{"c":276.445,"h":276.54,"l":276.25,"n":745,"o":276.25,"t":"2026-10-09T19:15:00Z","v":26169,"vw":276.395051},{"c":276.585,"h":276.62,"l":276.35,"n":726,"o":276.45,"t":"2026-10-09T19:20:00Z","v":25812,"vw":276.472043},{"c":276.37,"h":276.62,"l":276.31,"n":1123,"o":276.61,"t":"2026-10-09T19:25:00Z","v":48994,"vw":276.433731},{"c":276.21,"h":276.4,"l":276.12,"n":1142,"o":276.365,"t":"2026-10-09T19:30:00Z","v":40760,"vw":276.241499},{"c":276.32,"h":276.38,"l":276.15,"n":751,"o":276.23,"t":"2026-10-09T19:35:00Z","v":27043,"vw":276.272235},{"c":276.2815,"h":276.56,"l":276.28,"n":1172,"o":276.32,"t":"2026-10-09T19:40:00Z","v":48835,"vw":276.389314},{"c":275.97,"h":276.3,"l":275.885,"n":1498,"o":276.26,"t":"2026-10-09T19:45:00Z","v":93337,"vw":276.197375},{"c":276.09,"h":276.32,"l":275.805,"n":2354,"o":276,"t":"2026-10-09T19:50:00Z","v":113586,"vw":276.06754},{"c":276.4,"h":276.49,"l":275.925,"n":5701,"o":276.1,"t":"2026-10-09T19:55:00Z","v":281444,"vw":276.307459},{"c":276.47,"h":276.47,"l":276.47,"n":103,"o":276.47,"t":"2026-10-09T20:00:00Z","v":1437095,"vw":276.47},{"c":275.72,"h":275.75,"l":275.72,"n":23,"o":275.75,"t":"2026-10-09T20:20:00Z","v":471,"vw":275.735},{"c":274.3747,"h":274.3747,"l":274.3747,"n":2,"o":274.3747,"t":"2026-10-09T21:00:00Z","v":407,"vw":274.3747},{"c":276.009,"h":276.009,"l":276.009,"n":1,"o":276.009,"t":"2026-10-09T21:20:00Z","v":100,"vw":276.009},{"c":276.43,"h":276.43,"l":276.43,"n":5,"o":276.43,"t":"2026-10-09T21:40:00Z","v":238,"vw":276.43},{"c":278.235,"h":278.235,"l":278.235,"n":33,"o":278.235,"t":"2026-10-12T08:00:00Z","v":197,"vw":278.235},{"c":277.33,"h":277.33,"l":277.33,"n":2,"o":277.33,"t":"2026-10-12T08:40:00Z","v":258,"vw":277.33},{"c":277.42,"h":277.42,"l":277.42,"n":7,"o":277.42,"t":"2026-10-12T09:30:00Z","v":335,"vw":277.42},{"c":277.2,"h":277.2,"l":277.2,"n":4,"o":277.2,"t":"2026-10-12T11:00:00Z","v":104,"vw":277.2},{"c":277.33,"h":277.33,"l":277.33,"n":2,"o":277.33,"t":"2026-10-12T11:05:00Z","v":199,"vw":277.33},{"c":277.75,"h":277.75,"l":277.75,"n":10,"o":277.75,"t":"2026-10-12T11:30:00Z","v":243,"vw":277.75},{"c":278.06,"h":278.06,"l":278.06,"n":2,"o":278.06,"t":"2026-10-12T11:55:00Z","v":322,"vw":278.06},{"c":278.5251,"h":278.5251,"l":278.5251,"n":2,"o":278.5251,"t":"2026-10-12T12:50:00Z","v":501,"vw":278.5251},{"c":277.98,"h":278,"l":277.98,"n":7,"o":278,"t":"2026-10-12T12:55:00Z","v":259,"vw":277.99},{"c":278.5887,"h":278.5887,"l":278.5887,"n":3,"o":278.5887,"t":"2026-10-12T13:05:00Z","v":322,"vw":278.5887},{"c":278.5759,"h":278.5759,"l":278.5759,"n":1,"o":278.5759,"t":"2026-10-12T13:15:00Z","v":100,"vw":278.5759},{"c":277.84,"h":278.13,"l":277.83,"n":22,"o":278.13,"t":"2026-10-12T13:20:00Z","v":1805,"vw":277.87981},{"c":276.6318,"h":277.83,"l":276.37,"n":1754,"o":277.65,"t":"2026-10-12T13:30:00Z","v":107946,"vw":277.481444},{"c":277.29,"h":277.585,"l":276.01,"n":1156,"o":276.49,"t":"2026-10-12T13:35:00Z","v":63915,"vw":276.917396},{"c":278.4766,"h":278.69,"l":277.0306,"n":889,"o":277.38,"t":"2026-10-12T13:40:00Z","v":26898,"vw":278.093536},{"c":277.43,"h":278.75,"l":277.2,"n":883,"o":278.52,"t":"2026-10-12T13:45:00Z","v":37369,"vw":278.225016},{"c":278.73,"h":279.05,"l":277.435,"n":825,"o":277.435,"t":"2026-10-12T13:50:00Z","v":23666,"vw":278.533238},{"c":278.96,"h":278.96,"l":278.04,"n":698,"o":278.51,"t":"2026-10-12T13:55:00Z","v":33746,"vw":278.345145},{"c":278.57,"h":278.96,"l":278.28,"n":800,"o":278.79,"t":"2026-10-12T14:00:00Z","v":31832,"vw":278.649548},{"c":278.86,"h":279.22,"l":278.23,"n":810,"o":278.73,"t":"2026-10-12T14:05:00Z","v":39792,"vw":278.757088},{"c":278.86,"h":279.44,"l":278.85,"n":897,"o":278.96,"t":"2026-10-12T14:10:00Z","v":40964,"vw":279.139121},{"c":278.975,"h":279.12,"l":278.59,"n":901,"o":278.75,"t":"2026-10-12T14:15:00Z","v":34565,"vw":278.892885},{"c":279.24,"h":279.49,"l":278.865,"n":818,"o":278.88,"t":"2026-10-12T14:20:00Z","v":31674,"vw":279.238072},{"c":279.4599,"h":279.5,"l":279.23,"n":834,"o":279.24,"t":"2026-10-12T14:25:00Z","v":20149,"vw":279.381349},{"c":279.28,"h":279.57,"l":278.94,"n":793,"o":279.2527,"t":"2026-10-12T14:30:00Z","v":20658,"vw":279.225115},{"c":278.8101,"h":279.285,"l":278.8101,"n":763,"o":279.15,"t":"2026-10-12T14:35:00Z","v":19197,"vw":279.114851},{"c":279.115,"h":279.48,"l":278.86,"n":725,"o":278.995,"t":"2026-10-12T14:40:00Z","v":35447,"vw":279.136963},{"c":279.19,"h":279.45,"l":278.98,"n":759,"o":279.115,"t":"2026-10-12T14:45:00Z","v":26660,"vw":279.15939},{"c":279.505,"h":279.75,"l":279.1,"n":695,"o":279.2,"t":"2026-10-12T14:50:00Z","v":20403,"vw":279.465769},{"c":279.2282,"h":279.7182,"l":279.195,"n":636,"o":279.485,"t":"2026-10-12T14:55:00Z","v":19544,"vw":279.532439},{"c":279.675,"h":279.675,"l":279.2601,"n":598,"o":279.37,"t":"2026-10-12T15:00:00Z","v":15769,"vw":279.480475},{"c":279.595,"h":279.84,"l":279.59,"n":637,"o":279.59,"t":"2026-10-12T15:05:00Z","v":15412,"vw":279.721724},{"c":279.62,"h":280.1826,"l":279.62,"n":1222,"o":279.655,"t":"2026-10-12T15:10:00Z","v":45043,"vw":279.827019},{"c":279.17,"h":279.675,"l":279.17,"n":699,"o":279.62,"t":"2026-10-12T15:15:00Z","v":20182,"vw":279.387363},{"c":279.415,"h":279.45,"l":279.12,"n":669,"o":279.125,"t":"2026-10-12T15:20:00Z","v":26544,"vw":279.269656},{"c":279.5,"h":279.5,"l":279.24,"n":680,"o":279.375,"t":"2026-10-12T15:25:00Z","v":27008,"vw":279.348397},{"c":279.49,"h":279.62,"l":279.32,"n":813,"o":279.435,"t":"2026-10-12T15:30:00Z","v":26745,"vw":279.500169},{"c":279.135,"h":279.53,"l":279.135,"n":613,"o":279.53,"t":"2026-10-12T15:35:00Z","v":23941,"vw":279.303928},{"c":279.19,"h":279.3,"l":279.1,"n":548,"o":279.23,"t":"2026-10-12T15:40:00Z","v":26441,"vw":279.211035},{"c":279.32,"h":279.44,"l":278.955,"n":561,"o":279.145,"t":"2026-10-12T15:45:00Z","v":13600,"vw":279.179667},{"c":279.455,"h":279.73,"l":279.24,"n":618,"o":279.32,"t":"2026-10-12T15:50:00Z","v":21330,"vw":279.532628},{"c":279.42,"h":279.56,"l":279.36,"n":482,"o":279.455,"t":"2026-10-12T15:55:00Z","v":15701,"vw":279.477852},{"c":279.87,"h":279.89,"l":279.33,"n":658,"o":279.415,"t":"2026-10-12T16:00:00Z","v":24180,"vw":279.571538},{"c":279.78,"h":279.885,"l":279.595,"n":533,"o":279.875,"t":"2026-10-12T16:05:00Z","v":14496,"vw":279.707557},{"c":279.85,"h":279.92,"l":279.75,"n":621,"o":279.81,"t":"2026-10-12T16:10:00Z","v":17618,"vw":279.863512},{"c":279.9,"h":280,"l":279.79,"n":622,"o":279.835,"t":"2026-10-12T16:15:00Z","v":20785,"vw":279.901753},{"c":279.77,"h":279.89,"l":279.61,"n":577,"o":279.89,"t":"2026-10-12T16:20:00Z","v":16964,"vw":279.73568},{"c":280.05,"h":280.105,"l":279.81,"n":673,"o":279.81,"t":"2026-10-12T16:25:00Z","v":19352,"vw":279.967637},{"c":280.045,"h":280.15,"l":279.96,"n":653,"o":280.03,"t":"2026-10-12T16:30:00Z","v":24679,"vw":280.035735},{"c":280.16,"h":280.17,"l":279.7801,"n":713,"o":280.01,"t":"2026-10-12T16:35:00Z","v":25615,"vw":280.012106},{"c":280.14,"h":280.18,"l":279.955,"n":615,"o":280.155,"t":"2026-10-12T16:40:00Z","v":21291,"vw":280.078529},{"c":280.14,"h":280.32,"l":280.07,"n":739,"o":280.14,"t":"2026-10-12T16:45:00Z","v":22300,"vw":280.185127},{"c":280.275,"h":280.435,"l":280.105,"n":776,"o":280.14,"t":"2026-10-12T16:50:00Z","v":30392,"vw":280.270148},{"c":280.41,"h":280.56,"l":280.238,"n":909,"o":280.238,"t":"2026-10-12T16:55:00Z","v":28258,"vw":280.388662},{"c":280.39,"h":280.45,"l":280.295,"n":685,"o":280.435,"t":"2026-10-12T17:00:00Z","v":20528,"vw":280.386493},{"c":280.39,"h":280.64,"l":280.2956,"n":714,"o":280.39,"t":"2026-10-12T17:05:00Z","v":28553,"vw":280.478344},{"c":280.57,"h":280.69,"l":280.26,"n":695,"o":280.31,"t":"2026-10-12T17:10:00Z","v":25879,"vw":280.41554},{"c":280.41,"h":280.68,"l":280.41,"n":576,"o":280.58,"t":"2026-10-12T17:15:00Z","v":22033,"vw":280.564249},{"c":280.15,"h":280.4299,"l":280.15,"n":520,"o":280.405,"t":"2026-10-12T17:20:00Z","v":19856,"vw":280.270962},{"c":280.59,"h":280.68,"l":280.12,"n":720,"o":280.19,"t":"2026-10-12T17:25:00Z","v":28147,"vw":280.443579},{"c":280.245,"h":280.725,"l":280.17,"n":806,"o":280.59,"t":"2026-10-12T17:30:00Z","v":29307,"vw":280.471577},{"c":279.44,"h":280.265,"l":279.44,"n":850,"o":280.265,"t":"2026-10-12T17:35:00Z","v":35940,"vw":279.810974},{"c":279.85,"h":279.85,"l":279.42,"n":665,"o":279.44,"t":"2026-10-12T17:40:00Z","v":24116,"vw":279.685794},{"c":279.275,"h":279.89,"l":279.21,"n":914,"o":279.85,"t":"2026-10-12T17:45:00Z","v":20734,"vw":279.543732},{"c":279.52,"h":279.57,"l":279.27,"n":574,"o":279.285,"t":"2026-10-12T17:50:00Z","v":29340,"vw":279.453339},{"c":279.48,"h":279.59,"l":279.41,"n":541,"o":279.52,"t":"2026-10-12T17:55:00Z","v":20273,"vw":279.463625},{"c":279.3,"h":279.52,"l":279.14,"n":705,"o":279.455,"t":"2026-10-12T18:00:00Z","v":28339,"vw":279.331791},{"c":279.12,"h":279.4,"l":278.84,"n":664,"o":279.2601,"t":"2026-10-12T18:05:00Z","v":27219,"vw":279.12662},{"c":279.29,"h":279.41,"l":279.115,"n":534,"o":279.115,"t":"2026-10-12T18:10:00Z","v":22720,"vw":279.259795},{"c":279.675,"h":279.77,"l":279.25,"n":739,"o":279.285,"t":"2026-10-12T18:15:00Z","v":34158,"vw":279.478412},{"c":279.915,"h":279.949,"l":279.5,"n":594,"o":279.675,"t":"2026-10-12T18:20:00Z","v":23641,"vw":279.657899},{"c":279.765,"h":279.96,"l":279.71,"n":625,"o":279.915,"t":"2026-10-12T18:25:00Z","v":23781,"vw":279.880765},{"c":279.85,"h":279.905,"l":279.64,"n":770,"o":279.8,"t":"2026-10-12T18:30:00Z","v":33959,"vw":279.781372},{"c":279.84,"h":280.07,"l":279.745,"n":559,"o":279.8,"t":"2026-10-12T18:35:00Z","v":19117,"vw":279.902008},{"c":280.295,"h":280.36,"l":279.86,"n":766,"o":279.89,"t":"2026-10-12T18:40:00Z","v":32394,"vw":280.050795},{"c":280.435,"h":280.505,"l":280.26,"n":833,"o":280.295,"t":"2026-10-12T18:45:00Z","v":37996,"vw":280.351434},{"c":280.5901,"h":280.66,"l":280.34,"n":717,"o":280.405,"t":"2026-10-12T18:50:00Z","v":29058,"vw":280.446448},{"c":280.67,"h":280.71,"l":280.53,"n":784,"o":280.64,"t":"2026-10-12T18:55:00Z","v":25018,"vw":280.6243},{"c":280.48,"h":280.67,"l":280.48,"n":741,"o":280.67,"t":"2026-10-12T19:00:00Z","v":23599,"vw":280.60441},{"c":280.5,"h":280.63,"l":280.29,"n":724,"o":280.48,"t":"2026-10-12T19:05:00Z","v":25255,"vw":280.481},{"c":280.155,"h":280.53,"l":280.14,"n":751,"o":280.49,"t":"2026-10-12T19:10:00Z","v":28039,"vw":280.340203},{"c":280.34,"h":280.39,"l":280.074,"n":907,"o":280.155,"t":"2026-10-12T19:15:00Z","v":48729,"vw":280.263477},{"c":280.295,"h":280.3,"l":280.08,"n":885,"o":280.3,"t":"2026-10-12T19:20:00Z","v":48116,"vw":280.181318},{"c":279.97,"h":280.3,"l":279.74,"n":977,"o":280.295,"t":"2026-10-12T19:25:00Z","v":49819,"vw":279.926932},{"c":280.045,"h":280.155,"l":279.895,"n":1003,"o":279.94,"t":"2026-10-12T19:30:00Z","v":47129,"vw":280.034719},{"c":280.07,"h":280.245,"l":279.84,"n":1206,"o":280.04,"t":"2026-10-12T19:35:00Z","v":56676,"vw":280.072366},{"c":280.41,"h":280.46,"l":280.07,"n":1236,"o":280.07,"t":"2026-10-12T19:40:00Z","v":53868,"vw":280.280824},{"c":279.84,"h":280.55,"l":279.38,"n":1743,"o":280.435,"t":"2026-10-12T19:45:00Z","v":82498,"vw":280.131041},{"c":280.05,"h":280.49,"l":279.835,"n":3459,"o":279.835,"t":"2026-10-12T19:50:00Z","v":144520,"vw":280.072183},{"c":281.09,"h":281.3,"l":279.83,"n":11126,"o":280.07,"t":"2026-10-12T19:55:00Z","v":753185,"vw":280.774223},{"c":281.12,"h":281.12,"l":281.04,"n":108,"o":281.04,"t":"2026-10-12T20:00:00Z","v":2306316,"vw":281.119884},{"c":277.9191,"h":277.9191,"l":277.9191,"n":2,"o":277.9191,"t":"2026-10-12T20:05:00Z","v":301,"vw":277.9191},{"c":281.58,"h":281.58,"l":281.58,"n":13,"o":281.58,"t":"2026-10-12T22:35:00Z","v":307,"vw":281.58},{"c":281,"h":281,"l":281,"n":9,"o":281,"t":"2026-10-12T23:55:00Z","v":136,"vw":281},{"c":283.82,"h":283.82,"l":283.49,"n":72,"o":283.49,"t":"2026-10-13T08:00:00Z","v":1016,"vw":283.700672},{"c":283.5,"h":283.5,"l":283.5,"n":6,"o":283.5,"t":"2026-10-13T08:10:00Z","v":140,"vw":283.5},{"c":283.5,"h":283.5,"l":283.5,"n":6,"o":283.5,"t":"2026-10-13T09:00:00Z","v":150,"vw":283.5},{"c":283.02,"h":283.02,"l":283.02,"n":55,"o":283.02,"t":"2026-10-13T10:20:00Z","v":177,"vw":283.02},{"c":282.8,"h":283.4027,"l":282.8,"n":40,"o":283.4027,"t":"2026-10-13T11:00:00Z","v":4517,"vw":282.835453},{"c":283.66,"h":283.66,"l":283.54,"n":13,"o":283.54,"t":"2026-10-13T11:10:00Z","v":520,"vw":283.593964},{"c":283.7,"h":283.7,"l":283.7,"n":3,"o":283.7,"t":"2026-10-13T11:20:00Z","v":102,"vw":283.7},{"c":283.21,"h":283.21,"l":283.21,"n":4,"o":283.21,"t":"2026-10-13T12:15:00Z","v":328,"vw":283.21},{"c":283.94,"h":283.94,"l":283.87,"n":20,"o":283.9,"t":"2026-10-13T12:35:00Z","v":4095,"vw":283.933027},{"c":282,"h":282,"l":282,"n":5,"o":282,"t":"2026-10-13T12:45:00Z","v":201,"vw":282},{"c":283.23,"h":283.23,"l":283.23,"n":10,"o":283.23,"t":"2026-10-13T13:00:00Z","v":201,"vw":283.23},{"c":283.55,"h":283.55,"l":283.05,"n":6,"o":283.05,"t":"2026-10-13T13:10:00Z","v":334,"vw":283.25},{"c":283.04,"h":283.15,"l":283.04,"n":48,"o":283.15,"t":"2026-10-13T13:15:00Z","v":924,"vw":283.091507},{"c":282,"h":282.01,"l":282,"n":22,"o":282.01,"t":"2026-10-13T13:20:00Z","v":473,"vw":282.003165},{"c":283.04,"h":283.04,"l":282.99,"n":9,"o":282.99,"t":"2026-10-13T13:25:00Z","v":253,"vw":283.015},{"c":282.95,"h":283.3,"l":280.5,"n":1918,"o":283.29,"t":"2026-10-13T13:30:00Z","v":134845,"vw":282.341825},{"c":281.28,"h":283.43,"l":281.28,"n":1259,"o":282.945,"t":"2026-10-13T13:35:00Z","v":73308,"vw":282.283023},{"c":279.79,"h":281.6482,"l":279.65,"n":1313,"o":281.6482,"t":"2026-10-13T13:40:00Z","v":93535,"vw":280.335678},{"c":278.255,"h":279.765,"l":278.255,"n":1185,"o":279.73,"t":"2026-10-13T13:45:00Z","v":52590,"vw":278.971766},{"c":278.55,"h":278.655,"l":277.86,"n":1161,"o":278.255,"t":"2026-10-13T13:50:00Z","v":64392,"vw":278.23625},{"c":278.37,"h":279.14,"l":278.17,"n":1017,"o":278.805,"t":"2026-10-13T13:55:00Z","v":73100,"vw":278.572491},{"c":278.62,"h":279.1,"l":278.27,"n":1098,"o":278.63,"t":"2026-10-13T14:00:00Z","v":39151,"vw":278.568824},{"c":277.775,"h":278.36,"l":277.73,"n":1040,"o":278.36,"t":"2026-10-13T14:05:00Z","v":41646,"vw":278.071497},{"c":278.6,"h":278.7698,"l":277.65,"n":1339,"o":277.66,"t":"2026-10-13T14:10:00Z","v":98487,"vw":278.378169},{"c":278.97,"h":279.04,"l":278.208,"n":1049,"o":278.63,"t":"2026-10-13T14:15:00Z","v":47407,"vw":278.72051},{"c":278.27,"h":278.9651,"l":278.23,"n":912,"o":278.9651,"t":"2026-10-13T14:20:00Z","v":34438,"vw":278.609978},{"c":277.945,"h":278.33,"l":277.87,"n":1115,"o":278.32,"t":"2026-10-13T14:25:00Z","v":51395,"vw":278.103509},{"c":278.54,"h":278.79,"l":277.7002,"n":1047,"o":277.87,"t":"2026-10-13T14:30:00Z","v":34809,"vw":278.273618},{"c":278.14,"h":278.505,"l":278.03,"n":718,"o":278.495,"t":"2026-10-13T14:35:00Z","v":20562,"vw":278.285607},{"c":278.235,"h":278.5,"l":278.04,"n":783,"o":278.14,"t":"2026-10-13T14:40:00Z","v":27117,"vw":278.261083},{"c":278.32,"h":278.86,"l":278.225,"n":648,"o":278.23,"t":"2026-10-13T14:45:00Z","v":20354,"vw":278.451764},{"c":277.84,"h":278.33,"l":277.68,"n":824,"o":278.33,"t":"2026-10-13T14:50:00Z","v":32013,"vw":277.963806},{"c":277.74,"h":278.13,"l":277.66,"n":890,"o":277.91,"t":"2026-10-13T14:55:00Z","v":52294,"vw":277.886118},{"c":277.39,"h":278.0507,"l":277.39,"n":826,"o":277.85,"t":"2026-10-13T15:00:00Z","v":29207,"vw":277.747079},{"c":277.4,"h":277.625,"l":277.309,"n":706,"o":277.38,"t":"2026-10-13T15:05:00Z","v":22676,"vw":277.407348},{"c":277.02,"h":277.67,"l":276.93,"n":921,"o":277.415,"t":"2026-10-13T15:10:00Z","v":32052,"vw":277.260738},{"c":277.295,"h":277.295,"l":276.92,"n":675,"o":277.025,"t":"2026-10-13T15:15:00Z","v":35153,"vw":277.111725},{"c":277.15,"h":277.575,"l":277.0501,"n":836,"o":277.29,"t":"2026-10-13T15:20:00Z","v":35261,"vw":277.260169},{"c":276.85,"h":277.34,"l":276.77,"n":926,"o":277.06,"t":"2026-10-13T15:25:00Z","v":42612,"vw":277.005681},{"c":277.34,"h":277.5999,"l":276.6701,"n":896,"o":276.83,"t":"2026-10-13T15:30:00Z","v":36464,"vw":277.100319},{"c":277.71,"h":277.72,"l":277.07,"n":694,"o":277.39,"t":"2026-10-13T15:35:00Z","v":29971,"vw":277.190958},{"c":278.325,"h":278.325,"l":277.72,"n":631,"o":277.72,"t":"2026-10-13T15:40:00Z","v":19252,"vw":277.997019},{"c":277.5,"h":278.325,"l":277.5,"n":637,"o":278.325,"t":"2026-10-13T15:45:00Z","v":21531,"vw":277.955971},{"c":277.4499,"h":277.58,"l":277.25,"n":764,"o":277.58,"t":"2026-10-13T15:50:00Z","v":20428,"vw":277.391071},{"c":277.19,"h":277.355,"l":277.13,"n":590,"o":277.355,"t":"2026-10-13T15:55:00Z","v":188478,"vw":277.215094},{"c":277.155,"h":277.45,"l":277.08,"n":832,"o":277.19,"t":"2026-10-13T16:00:00Z","v":32255,"vw":277.232288},{"c":276.62,"h":277.229,"l":276.51,"n":709,"o":277.229,"t":"2026-10-13T16:05:00Z","v":49259,"vw":276.653333},{"c":276.535,"h":276.81,"l":276.35,"n":715,"o":276.62,"t":"2026-10-13T16:10:00Z","v":33388,"vw":276.483274},{"c":275.83,"h":276.8399,"l":275.79,"n":743,"o":276.61,"t":"2026-10-13T16:15:00Z","v":27158,"vw":276.319055},{"c":276.125,"h":276.37,"l":275.82,"n":723,"o":275.83,"t":"2026-10-13T16:20:00Z","v":32921,"vw":276.157838},{"c":275.98,"h":276.33,"l":275.98,"n":851,"o":276.21,"t":"2026-10-13T16:25:00Z","v":63755,"vw":276.188737},{"c":275.44,"h":276.01,"l":275.4,"n":895,"o":276.01,"t":"2026-10-13T16:30:00Z","v":33768,"vw":275.665866},{"c":275.78,"h":275.79,"l":275.38,"n":714,"o":275.46,"t":"2026-10-13T16:35:00Z","v":35867,"vw":275.599764},{"c":276.04,"h":276.255,"l":275.815,"n":1034,"o":275.86,"t":"2026-10-13T16:40:00Z","v":47909,"vw":276.106879},{"c":276.185,"h":276.36,"l":276.16,"n":576,"o":276.26,"t":"2026-10-13T16:45:00Z","v":20079,"vw":276.271981},{"c":276.075,"h":276.35,"l":275.9301,"n":653,"o":276.185,"t":"2026-10-13T16:50:00Z","v":30148,"vw":276.08794},{"c":276.325,"h":276.41,"l":276.19,"n":600,"o":276.22,"t":"2026-10-13T16:55:00Z","v":16645,"vw":276.310013},{"c":276.685,"h":276.96,"l":276.325,"n":767,"o":276.325,"t":"2026-10-13T17:00:00Z","v":24128,"vw":276.535579},{"c":276.69,"h":276.702,"l":276.32,"n":793,"o":276.63,"t":"2026-10-13T17:05:00Z","v":46340,"vw":276.473826},{"c":276.63,"h":276.7082,"l":276.47,"n":636,"o":276.48,"t":"2026-10-13T17:10:00Z","v":21936,"vw":276.625352},{"c":276.21,"h":276.71,"l":276.21,"n":677,"o":276.702,"t":"2026-10-13T17:15:00Z","v":20710,"vw":276.520285},{"c":276.375,"h":276.605,"l":276.2958,"n":684,"o":276.3,"t":"2026-10-13T17:20:00Z","v":29691,"vw":276.456649},{"c":276.44,"h":276.44,"l":276.25,"n":623,"o":276.38,"t":"2026-10-13T17:25:00Z","v":19069,"vw":276.359807},{"c":276.235,"h":276.77,"l":276.19,"n":735,"o":276.47,"t":"2026-10-13T17:30:00Z","v":28244,"vw":276.46988},{"c":275.85,"h":276.235,"l":275.71,"n":860,"o":276.235,"t":"2026-10-13T17:35:00Z","v":40353,"vw":276.013283},{"c":275.095,"h":275.99,"l":274.9,"n":1065,"o":275.895,"t":"2026-10-13T17:40:00Z","v":44005,"vw":275.519014},{"c":274.675,"h":275.145,"l":274.575,"n":1038,"o":275.145,"t":"2026-10-13T17:45:00Z","v":27532,"vw":274.900569},{"c":274.58,"h":274.765,"l":274.49,"n":657,"o":274.6725,"t":"2026-10-13T17:50:00Z","v":23217,"vw":274.634668},{"c":274.72,"h":274.935,"l":274.575,"n":751,"o":274.575,"t":"2026-10-13T17:55:00Z","v":22629,"vw":274.725697},{"c":274.78,"h":274.8351,"l":274.31,"n":931,"o":274.81,"t":"2026-10-13T18:00:00Z","v":31021,"vw":274.618037},{"c":274.55,"h":274.81,"l":274.34,"n":863,"o":274.745,"t":"2026-10-13T18:05:00Z","v":34191,"vw":274.597253},{"c":274.18,"h":274.71,"l":273.99,"n":1408,"o":274.42,"t":"2026-10-13T18:10:00Z","v":68609,"vw":274.400891},{"c":274.03,"h":274.345,"l":273.93,"n":1244,"o":274.18,"t":"2026-10-13T18:15:00Z","v":58195,"vw":274.143117},{"c":274.25,"h":274.4,"l":274.01,"n":893,"o":274.03,"t":"2026-10-13T18:20:00Z","v":32801,"vw":274.210553},{"c":274.385,"h":274.44,"l":274.21,"n":813,"o":274.305,"t":"2026-10-13T18:25:00Z","v":40007,"vw":274.32783},{"c":274.31,"h":274.64,"l":274.31,"n":1020,"o":274.395,"t":"2026-10-13T18:30:00Z","v":46682,"vw":274.504372},{"c":273.925,"h":274.435,"l":273.81,"n":1220,"o":274.31,"t":"2026-10-13T18:35:00Z","v":107060,"vw":274.240308},{"c":274.55,"h":274.69,"l":273.8,"n":867,"o":273.915,"t":"2026-10-13T18:40:00Z","v":29061,"vw":274.181334},{"c":274.125,"h":274.59,"l":274.125,"n":900,"o":274.58,"t":"2026-10-13T18:45:00Z","v":36365,"vw":274.390544},{"c":274.0264,"h":274.2,"l":273.84,"n":796,"o":274.08,"t":"2026-10-13T18:50:00Z","v":27402,"vw":274.008213},{"c":273.9975,"h":274.16,"l":273.76,"n":989,"o":274.0297,"t":"2026-10-13T18:55:00Z","v":35128,"vw":273.957807},{"c":273.87,"h":274.025,"l":273.73,"n":857,"o":273.995,"t":"2026-10-13T19:00:00Z","v":23186,"vw":273.895939},{"c":274.115,"h":274.16,"l":273.7,"n":1104,"o":273.93,"t":"2026-10-13T19:05:00Z","v":41195,"vw":273.988467},{"c":274.32,"h":274.325,"l":273.9,"n":854,"o":274.115,"t":"2026-10-13T19:10:00Z","v":33290,"vw":274.144434},{"c":274.245,"h":274.43,"l":274.015,"n":1286,"o":274.32,"t":"2026-10-13T19:15:00Z","v":62624,"vw":274.248103},{"c":274.305,"h":274.35,"l":273.99,"n":1233,"o":274.22,"t":"2026-10-13T19:20:00Z","v":53093,"vw":274.162837},{"c":274.57,"h":274.62,"l":273.96,"n":1345,"o":274.305,"t":"2026-10-13T19:25:00Z","v":60466,"vw":274.281289},{"c":274.295,"h":274.625,"l":274.17,"n":1407,"o":274.625,"t":"2026-10-13T19:30:00Z","v":55081,"vw":274.356756},{"c":274.6225,"h":274.685,"l":273.88,"n":1244,"o":274.28,"t":"2026-10-13T19:35:00Z","v":55408,"vw":274.242447},{"c":274.5,"h":274.635,"l":274.29,"n":1629,"o":274.63,"t":"2026-10-13T19:40:00Z","v":73419,"vw":274.489225},{"c":274.94,"h":275.2175,"l":274.3501,"n":1515,"o":274.5,"t":"2026-10-13T19:45:00Z","v":56054,"vw":274.640758},{"c":274.43,"h":275.14,"l":274.23,"n":2780,"o":274.91,"t":"2026-10-13T19:50:00Z","v":119783,"vw":274.53048},{"c":274.36,"h":274.94,"l":273.94,"n":8389,"o":274.465,"t":"2026-10-13T19:55:00Z","v":440616,"vw":274.454968},{"c":274.36,"h":274.36,"l":274.36,"n":136,"o":274.36,"t":"2026-10-13T20:00:00Z","v":2467318,"vw":274.36},{"c":275.5,"h":275.5,"l":275.5,"n":1,"o":275.5,"t":"2026-10-13T20:10:00Z","v":150,"vw":275.5},{"c":274.8161,"h":274.8161,"l":274.8161,"n":1,"o":274.8161,"t":"2026-10-13T20:20:00Z","v":100,"vw":274.8161},{"c":275,"h":275,"l":275,"n":1,"o":275,"t":"2026-10-13T21:05:00Z","v":217,"vw":275},{"c":275.4655,"h":275.4655,"l":275.4655,"n":3,"o":275.4655,"t":"2026-10-13T21:10:00Z","v":205,"vw":275.4655},{"c":274.88,"h":274.88,"l":274.88,"n":2,"o":274.88,"t":"2026-10-13T21:40:00Z","v":120,"vw":274.88},{"c":276,"h":276,"l":276,"n":1,"o":276,"t":"2026-10-13T21:45:00Z","v":100,"vw":276},{"c":275.35,"h":275.35,"l":275.35,"n":1,"o":275.35,"t":"2026-10-13T22:45:00Z","v":100,"vw":275.35},{"c":274.5089,"h":274.5089,"l":274.5089,"n":3,"o":274.5089,"t":"2026-10-13T23:15:00Z","v":306,"vw":274.5089},{"c":274.9,"h":274.9,"l":274.9,"n":2,"o":274.9,"t":"2026-10-13T23:45:00Z","v":102,"vw":274.9},{"c":274.74,"h":274.74,"l":274.74,"n":10,"o":274.74,"t":"2026-10-14T08:00:00Z","v":352,"vw":274.74},{"c":276,"h":276,"l":276,"n":15,"o":276,"t":"2026-10-14T11:00:00Z","v":341,"vw":276},{"c":276.88,"h":276.88,"l":276.88,"n":2,"o":276.88,"t":"2026-10-14T11:05:00Z","v":150,"vw":276.88},{"c":276.8,"h":276.8,"l":276.8,"n":17,"o":276.8,"t":"2026-10-14T11:50:00Z","v":903,"vw":276.8},{"c":277.48,"h":277.48,"l":277.48,"n":5,"o":277.48,"t":"2026-10-14T12:25:00Z","v":163,"vw":277.48},{"c":276.82,"h":276.82,"l":276.82,"n":4,"o":276.82,"t":"2026-10-14T12:30:00Z","v":224,"vw":276.82},{"c":276.84,"h":276.84,"l":275.52,"n":6,"o":275.52,"t":"2026-10-14T12:35:00Z","v":243,"vw":276.255929},{"c":277.48,"h":277.48,"l":276.79,"n":46,"o":276.79,"t":"2026-10-14T13:05:00Z","v":2538,"vw":277.437276},{"c":277.69,"h":277.69,"l":277.66,"n":8,"o":277.66,"t":"2026-10-14T13:10:00Z","v":726,"vw":277.684286},{"c":277.92,"h":277.92,"l":277.73,"n":10,"o":277.75,"t":"2026-10-14T13:15:00Z","v":1043,"vw":277.811},{"c":276.975,"h":277.4095,"l":275.97,"n":1317,"o":277,"t":"2026-10-14T13:30:00Z","v":80721,"vw":276.888913},{"c":279.045,"h":279.69,"l":276.88,"n":1209,"o":276.97,"t":"2026-10-14T13:35:00Z","v":41436,"vw":278.568602},{"c":279.565,"h":279.6,"l":278.53,"n":924,"o":278.77,"t":"2026-10-14T13:40:00Z","v":37996,"vw":279.060404},{"c":279.725,"h":279.96,"l":279.3,"n":1212,"o":279.5,"t":"2026-10-14T13:45:00Z","v":42579,"vw":279.515237},{"c":280.01,"h":280.77,"l":279.83,"n":1143,"o":279.83,"t":"2026-10-14T13:50:00Z","v":36769,"vw":280.283811},{"c":280.77,"h":280.88,"l":279.89,"n":891,"o":280.04,"t":"2026-10-14T13:55:00Z","v":33928,"vw":280.465552},{"c":281.785,"h":281.83,"l":280.7,"n":1413,"o":280.71,"t":"2026-10-14T14:00:00Z","v":53313,"vw":281.322963},{"c":281.69,"h":282.3599,"l":281.4801,"n":1569,"o":281.675,"t":"2026-10-14T14:05:00Z","v":71349,"vw":282.046456},{"c":281.81,"h":282.19,"l":281.45,"n":1277,"o":281.67,"t":"2026-10-14T14:10:00Z","v":49073,"vw":281.795264},{"c":282.63,"h":282.75,"l":281.87,"n":1200,"o":281.87,"t":"2026-10-14T14:15:00Z","v":51586,"vw":282.387637},{"c":282.5924,"h":282.78,"l":282.33,"n":1033,"o":282.59,"t":"2026-10-14T14:20:00Z","v":27378,"vw":282.58611},{"c":282.7361,"h":282.95,"l":282.2008,"n":1206,"o":282.58,"t":"2026-10-14T14:25:00Z","v":30759,"vw":282.526001},{"c":282.175,"h":282.88,"l":281.985,"n":1022,"o":282.73,"t":"2026-10-14T14:30:00Z","v":35705,"vw":282.370632},{"c":281.79,"h":282.34,"l":281.78,"n":1121,"o":282.19,"t":"2026-10-14T14:35:00Z","v":40483,"vw":282.175797},{"c":282.01,"h":282.23,"l":281.67,"n":1073,"o":281.77,"t":"2026-10-14T14:40:00Z","v":37596,"vw":281.844531},{"c":281.995,"h":282.21,"l":281.86,"n":927,"o":281.975,"t":"2026-10-14T14:45:00Z","v":28769,"vw":282.048476},{"c":283.065,"h":283.11,"l":281.62,"n":1407,"o":282.005,"t":"2026-10-14T14:50:00Z","v":46435,"vw":282.424238},{"c":282.37,"h":283.4199,"l":282.37,"n":1108,"o":283.075,"t":"2026-10-14T14:55:00Z","v":38633,"vw":282.941055},{"c":283.005,"h":283.05,"l":282.3,"n":927,"o":282.31,"t":"2026-10-14T15:00:00Z","v":36108,"vw":282.741443},{"c":283.37,"h":283.49,"l":282.885,"n":973,"o":282.92,"t":"2026-10-14T15:05:00Z","v":39312,"vw":283.226358},{"c":283.56,"h":283.72,"l":283.2891,"n":1062,"o":283.2891,"t":"2026-10-14T15:10:00Z","v":37603,"vw":283.514498},{"c":283.37,"h":283.92,"l":283,"n":1102,"o":283.81,"t":"2026-10-14T15:15:00Z","v":38128,"vw":283.677785},{"c":283.545,"h":283.795,"l":283.26,"n":1110,"o":283.265,"t":"2026-10-14T15:20:00Z","v":71736,"vw":283.558857},{"c":283.42,"h":283.93,"l":283.3505,"n":1183,"o":283.55,"t":"2026-10-14T15:25:00Z","v":63986,"vw":283.707943},{"c":283.42,"h":283.7,"l":283.15,"n":852,"o":283.51,"t":"2026-10-14T15:30:00Z","v":28225,"vw":283.413786},{"c":283.54,"h":283.62,"l":282.96,"n":939,"o":283.33,"t":"2026-10-14T15:35:00Z","v":30852,"vw":283.295837},{"c":283.44,"h":283.75,"l":283.3801,"n":865,"o":283.52,"t":"2026-10-14T15:40:00Z","v":29832,"vw":283.57584},{"c":283.79,"h":283.87,"l":283.31,"n":996,"o":283.4,"t":"2026-10-14T15:45:00Z","v":31945,"vw":283.673653},{"c":283.75,"h":283.83,"l":283.685,"n":956,"o":283.785,"t":"2026-10-14T15:50:00Z","v":24285,"vw":283.762565},{"c":283.39,"h":283.87,"l":283.31,"n":1201,"o":283.74,"t":"2026-10-14T15:55:00Z","v":38318,"vw":283.655981},{"c":283.345,"h":283.48,"l":283.14,"n":883,"o":283.3,"t":"2026-10-14T16:00:00Z","v":33586,"vw":283.295908},{"c":283.745,"h":283.77,"l":283.11,"n":1144,"o":283.29,"t":"2026-10-14T16:05:00Z","v":49812,"vw":283.400451},{"c":283.465,"h":284,"l":283.45,"n":977,"o":283.78,"t":"2026-10-14T16:10:00Z","v":26006,"vw":283.784315},{"c":283.82,"h":284,"l":283.4701,"n":856,"o":283.52,"t":"2026-10-14T16:15:00Z","v":28026,"vw":283.818619},{"c":284,"h":284.03,"l":283.7101,"n":820,"o":283.81,"t":"2026-10-14T16:20:00Z","v":32197,"vw":283.909758},{"c":284.1374,"h":284.25,"l":283.91,"n":923,"o":284,"t":"2026-10-14T16:25:00Z","v":34648,"vw":284.118368},{"c":284.23,"h":284.3,"l":284.0208,"n":895,"o":284.13,"t":"2026-10-14T16:30:00Z","v":30445,"vw":284.171592},{"c":284.32,"h":284.635,"l":284.2,"n":1014,"o":284.24,"t":"2026-10-14T16:35:00Z","v":41403,"vw":284.418779},{"c":283.97,"h":284.445,"l":283.73,"n":1140,"o":284.335,"t":"2026-10-14T16:40:00Z","v":51034,"vw":284.058636},{"c":283.94,"h":284.1175,"l":283.73,"n":845,"o":283.97,"t":"2026-10-14T16:45:00Z","v":30241,"vw":283.946111},{"c":284.15,"h":284.185,"l":283.78,"n":665,"o":283.895,"t":"2026-10-14T16:50:00Z","v":23896,"vw":283.97029},{"c":284.27,"h":284.38,"l":283.9601,"n":885,"o":284.23,"t":"2026-10-14T16:55:00Z","v":27405,"vw":284.142032},{"c":284.23,"h":284.33,"l":283.97,"n":763,"o":284.33,"t":"2026-10-14T17:00:00Z","v":45024,"vw":284.099291},{"c":284.265,"h":284.3792,"l":284.11,"n":793,"o":284.19,"t":"2026-10-14T17:05:00Z","v":24373,"vw":284.233885},{"c":284.37,"h":284.38,"l":284.2144,"n":922,"o":284.2144,"t":"2026-10-14T17:10:00Z","v":31126,"vw":284.316543},{"c":284.5,"h":284.7999,"l":284.385,"n":945,"o":284.39,"t":"2026-10-14T17:15:00Z","v":33460,"vw":284.64608},{"c":284.62,"h":284.62,"l":284.32,"n":943,"o":284.49,"t":"2026-10-14T17:20:00Z","v":30732,"vw":284.399428},{"c":284.5,"h":284.67,"l":284.485,"n":808,"o":284.645,"t":"2026-10-14T17:25:00Z","v":26147,"vw":284.578083},{"c":285.1107,"h":285.22,"l":284.495,"n":1424,"o":284.5,"t":"2026-10-14T17:30:00Z","v":51275,"vw":284.964898},{"c":284.98,"h":285.3999,"l":284.98,"n":963,"o":285.16,"t":"2026-10-14T17:35:00Z","v":31194,"vw":285.256068},{"c":285.1225,"h":285.21,"l":284.91,"n":869,"o":285.03,"t":"2026-10-14T17:40:00Z","v":33061,"vw":285.05704},{"c":284.585,"h":285.22,"l":284.54,"n":999,"o":285.2199,"t":"2026-10-14T17:45:00Z","v":25669,"vw":284.951556},{"c":284.745,"h":284.8,"l":284.48,"n":825,"o":284.58,"t":"2026-10-14T17:50:00Z","v":28527,"vw":284.680761},{"c":285.09,"h":285.12,"l":284.68,"n":875,"o":284.69,"t":"2026-10-14T17:55:00Z","v":29308,"vw":284.93669},{"c":285.05,"h":285.21,"l":284.86,"n":1146,"o":285.09,"t":"2026-10-14T18:00:00Z","v":38912,"vw":285.048685},{"c":285.125,"h":285.27,"l":284.9801,"n":910,"o":285,"t":"2026-10-14T18:05:00Z","v":34028,"vw":285.125486},{"c":285.035,"h":285.31,"l":284.98,"n":899,"o":285.145,"t":"2026-10-14T18:10:00Z","v":32491,"vw":285.148676},{"c":284.99,"h":285.18,"l":284.95,"n":971,"o":285.08,"t":"2026-10-14T18:15:00Z","v":64458,"vw":285.086458},{"c":284.895,"h":285.13,"l":284.8,"n":890,"o":284.99,"t":"2026-10-14T18:20:00Z","v":32546,"vw":284.948893},{"c":284.75,"h":284.93,"l":284.59,"n":953,"o":284.81,"t":"2026-10-14T18:25:00Z","v":34735,"vw":284.765599},{"c":284.295,"h":284.91,"l":284.01,"n":1230,"o":284.82,"t":"2026-10-14T18:30:00Z","v":60076,"vw":284.493161},{"c":284.2,"h":284.4293,"l":284.13,"n":842,"o":284.33,"t":"2026-10-14T18:35:00Z","v":44985,"vw":284.286459},{"c":284.285,"h":284.505,"l":284.2,"n":958,"o":284.2,"t":"2026-10-14T18:40:00Z","v":40473,"vw":284.394957},{"c":284.2,"h":284.46,"l":284.1748,"n":929,"o":284.285,"t":"2026-10-14T18:45:00Z","v":30279,"vw":284.284879},{"c":284.01,"h":284.33,"l":283.88,"n":1085,"o":284.23,"t":"2026-10-14T18:50:00Z","v":203072,"vw":284.097587},{"c":284.32,"h":284.33,"l":284,"n":1046,"o":284.065,"t":"2026-10-14T18:55:00Z","v":44909,"vw":284.14345},{"c":284.37,"h":284.44,"l":284.19,"n":789,"o":284.26,"t":"2026-10-14T19:00:00Z","v":26619,"vw":284.307765},{"c":283.56,"h":284.415,"l":283.51,"n":1299,"o":284.38,"t":"2026-10-14T19:05:00Z","v":53688,"vw":284.084322},{"c":283.79,"h":283.805,"l":283.37,"n":1483,"o":283.5,"t":"2026-10-14T19:10:00Z","v":86838,"vw":283.532498},{"c":283.38,"h":283.77,"l":283.38,"n":1242,"o":283.77,"t":"2026-10-14T19:15:00Z","v":50900,"vw":283.536968},{"c":283.32,"h":283.53,"l":283.19,"n":1734,"o":283.41,"t":"2026-10-14T19:20:00Z","v":87490,"vw":283.341768},{"c":283.54,"h":283.74,"l":283.2625,"n":1481,"o":283.325,"t":"2026-10-14T19:25:00Z","v":81640,"vw":283.401688},{"c":283.02,"h":283.65,"l":282.8501,"n":1768,"o":283.5101,"t":"2026-10-14T19:30:00Z","v":63761,"vw":283.173592},{"c":282.74,"h":283.03,"l":282.74,"n":1614,"o":282.93,"t":"2026-10-14T19:35:00Z","v":113528,"vw":282.910039},{"c":282.93,"h":283,"l":282.52,"n":2238,"o":282.68,"t":"2026-10-14T19:40:00Z","v":87828,"vw":282.802297},{"c":282.72,"h":283.055,"l":282.64,"n":2485,"o":282.94,"t":"2026-10-14T19:45:00Z","v":111615,"vw":282.82265},{"c":283.155,"h":283.305,"l":282.22,"n":4116,"o":282.7,"t":"2026-10-14T19:50:00Z","v":225423,"vw":282.841626},{"c":283.57,"h":283.815,"l":282.91,"n":9549,"o":283.18,"t":"2026-10-14T19:55:00Z","v":492877,"vw":283.45065},{"c":283.48,"h":283.61,"l":283.48,"n":129,"o":283.61,"t":"2026-10-14T20:00:00Z","v":1371946,"vw":283.480598},{"c":284.29,"h":284.29,"l":281,"n":46,"o":283.42,"t":"2026-10-14T20:15:00Z","v":1808,"vw":283.577},{"c":283.9575,"h":283.9575,"l":283.9575,"n":3,"o":283.9575,"t":"2026-10-14T20:35:00Z","v":354,"vw":283.9575},{"c":281.2,"h":281.2,"l":281.2,"n":27,"o":281.2,"t":"2026-10-14T20:40:00Z","v":1473,"vw":281.2},{"c":284.3666,"h":284.3666,"l":284.3666,"n":2,"o":284.3666,"t":"2026-10-14T20:45:00Z","v":116,"vw":284.3666},{"c":282.93,"h":282.93,"l":282.93,"n":3,"o":282.93,"t":"2026-10-14T21:05:00Z","v":150,"vw":282.93},{"c":283.5,"h":283.5,"l":283.5,"n":3,"o":283.5,"t":"2026-10-14T21:45:00Z","v":323,"vw":283.5},{"c":283.5,"h":283.7,"l":283.5,"n":21,"o":283.52,"t":"2026-10-14T21:55:00Z","v":1641,"vw":283.558333},{"c":284,"h":284,"l":284,"n":17,"o":284,"t":"2026-10-14T22:05:00Z","v":684,"vw":284},{"c":285.3,"h":285.3,"l":285.24,"n":18,"o":285.24,"t":"2026-10-14T22:20:00Z","v":2031,"vw":285.294994},{"c":284.51,"h":284.51,"l":284.51,"n":2,"o":284.51,"t":"2026-10-14T22:25:00Z","v":132,"vw":284.51},{"c":285.34,"h":285.34,"l":284.99,"n":26,"o":284.99,"t":"2026-10-14T22:45:00Z","v":1244,"vw":285.157347},{"c":285.2176,"h":285.2176,"l":285.2176,"n":2,"o":285.2176,"t":"2026-10-14T22:50:00Z","v":163,"vw":285.2176},{"c":285.24,"h":285.78,"l":285.06,"n":51,"o":285.06,"t":"2026-10-14T22:55:00Z","v":820,"vw":285.487657},{"c":285.8,"h":285.8,"l":285.8,"n":4,"o":285.8,"t":"2026-10-14T23:05:00Z","v":161,"vw":285.8},{"c":284.83,"h":285.03,"l":284.83,"n":16,"o":285.03,"t":"2026-10-14T23:20:00Z","v":393,"vw":284.953333},{"c":286.76,"h":286.76,"l":285.91,"n":80,"o":285.91,"t":"2026-10-14T23:45:00Z","v":925,"vw":286.223333},{"c":286.1957,"h":286.1957,"l":286.1957,"n":7,"o":286.1957,"t":"2026-10-14T23:50:00Z","v":160,"vw":286.1957},{"c":285.4574,"h":285.4574,"l":285.4574,"n":11,"o":285.4574,"t":"2026-10-14T23:55:00Z","v":206,"vw":285.4574},{"c":285.5,"h":286.9,"l":284.52,"n":578,"o":286.13,"t":"2026-10-15T08:00:00Z","v":4685,"vw":286.001921},{"c":286.94,"h":286.94,"l":286.94,"n":21,"o":286.94,"t":"2026-10-15T08:15:00Z","v":1132,"vw":286.94},{"c":284.2,"h":284.2,"l":284.2,"n":3,"o":284.2,"t":"2026-10-15T09:35:00Z","v":110,"vw":284.2},{"c":287.9791,"h":287.9791,"l":287.9791,"n":1,"o":287.9791,"t":"2026-10-15T09:40:00Z","v":100,"vw":287.9791},{"c":287.61,"h":287.61,"l":287.61,"n":17,"o":287.61,"t":"2026-10-15T10:45:00Z","v":261,"vw":287.61},{"c":287.18,"h":287.18,"l":287.18,"n":6,"o":287.18,"t":"2026-10-15T10:55:00Z","v":372,"vw":287.18},{"c":287.95,"h":287.95,"l":287.5,"n":103,"o":287.5,"t":"2026-10-15T11:00:00Z","v":1739,"vw":287.614504},{"c":288,"h":288.75,"l":288,"n":37,"o":288.44,"t":"2026-10-15T11:05:00Z","v":991,"vw":288.459484},{"c":288,"h":288,"l":288,"n":1,"o":288,"t":"2026-10-15T11:15:00Z","v":500,"vw":288},{"c":288,"h":288,"l":288,"n":7,"o":288,"t":"2026-10-15T11:20:00Z","v":855,"vw":288},{"c":288.212,"h":288.212,"l":288.212,"n":8,"o":288.212,"t":"2026-10-15T11:30:00Z","v":127,"vw":288.212},{"c":287.5,"h":287.5,"l":287.5,"n":23,"o":287.5,"t":"2026-10-15T11:35:00Z","v":1389,"vw":287.5},{"c":286,"h":286,"l":286,"n":8,"o":286,"t":"2026-10-15T11:40:00Z","v":1014,"vw":286},{"c":286.06,"h":287.02,"l":286.06,"n":39,"o":287.02,"t":"2026-10-15T11:45:00Z","v":1830,"vw":286.436549},{"c":286.98,"h":286.98,"l":286.98,"n":11,"o":286.98,"t":"2026-10-15T12:20:00Z","v":681,"vw":286.98},{"c":286.92,"h":287.675,"l":286.92,"n":4,"o":287.675,"t":"2026-10-15T12:25:00Z","v":527,"vw":287.095581},{"c":287.3,"h":287.31,"l":287,"n":5,"o":287,"t":"2026-10-15T12:30:00Z","v":331,"vw":287.203333},{"c":287.6,"h":287.8975,"l":287.6,"n":21,"o":287.8975,"t":"2026-10-15T12:50:00Z","v":1220,"vw":287.665987},{"c":286.64,"h":287.23,"l":286.61,"n":37,"o":287.23,"t":"2026-10-15T13:00:00Z","v":1043,"vw":286.8725},{"c":286.49,"h":286.49,"l":286.49,"n":10,"o":286.49,"t":"2026-10-15T13:05:00Z","v":411,"vw":286.49},{"c":287.2444,"h":287.2444,"l":287.2444,"n":8,"o":287.2444,"t":"2026-10-15T13:10:00Z","v":618,"vw":287.2444},{"c":287.5033,"h":287.5033,"l":287.5033,"n":2,"o":287.5033,"t":"2026-10-15T13:20:00Z","v":102,"vw":287.5033},{"c":287.3,"h":287.3,"l":287,"n":31,"o":287,"t":"2026-10-15T13:25:00Z","v":1262,"vw":287.121247},{"c":289.445,"h":290.56,"l":287.39,"n":3716,"o":287.7,"t":"2026-10-15T13:30:00Z","v":238833,"vw":288.601531},{"c":287.75,"h":289.95,"l":287.34,"n":2447,"o":289.44,"t":"2026-10-15T13:35:00Z","v":207972,"vw":288.439366},{"c":288.87,"h":289.2099,"l":286.97,"n":1816,"o":287.825,"t":"2026-10-15T13:40:00Z","v":121574,"vw":287.894241},{"c":289.085,"h":290.72,"l":288.73,"n":3303,"o":289.0396,"t":"2026-10-15T13:45:00Z","v":175173,"vw":289.772943},{"c":291.1,"h":291.1,"l":288.81,"n":2081,"o":289.01,"t":"2026-10-15T13:50:00Z","v":103889,"vw":289.731431},{"c":290.25,"h":291.4,"l":289.93,"n":2030,"o":291.08,"t":"2026-10-15T13:55:00Z","v":79076,"vw":290.810565},{"c":289.68,"h":290.25,"l":288.9481,"n":1671,"o":290.25,"t":"2026-10-15T14:00:00Z","v":82233,"vw":289.549604},{"c":288.71,"h":290.1042,"l":288.58,"n":1372,"o":289.795,"t":"2026-10-15T14:05:00Z","v":65869,"vw":289.677173},{"c":289.31,"h":289.64,"l":288.5,"n":1468,"o":288.6525,"t":"2026-10-15T14:10:00Z","v":87613,"vw":289.032654},{"c":289.4,"h":290.09,"l":289.1,"n":1496,"o":289.285,"t":"2026-10-15T14:15:00Z","v":152036,"vw":289.885309},{"c":288.585,"h":289.61,"l":288.5162,"n":1040,"o":289.49,"t":"2026-10-15T14:20:00Z","v":38073,"vw":289.08288},{"c":288.69,"h":289.22,"l":288.418,"n":1009,"o":288.53,"t":"2026-10-15T14:25:00Z","v":43879,"vw":288.813134},{"c":288,"h":288.98,"l":287.91,"n":1459,"o":288.775,"t":"2026-10-15T14:30:00Z","v":55408,"vw":288.346082},{"c":288.275,"h":288.86,"l":288.035,"n":1090,"o":288.035,"t":"2026-10-15T14:35:00Z","v":53943,"vw":288.551894},{"c":287.855,"h":288.365,"l":287.67,"n":1450,"o":288.32,"t":"2026-10-15T14:40:00Z","v":54848,"vw":288.036823},{"c":288.04,"h":288.2199,"l":287.5806,"n":1222,"o":287.8,"t":"2026-10-15T14:45:00Z","v":62880,"vw":287.819371},{"c":287.825,"h":288.025,"l":287.235,"n":1180,"o":288,"t":"2026-10-15T14:50:00Z","v":59845,"vw":287.588237},{"c":287.004,"h":288.085,"l":286.979,"n":1163,"o":287.875,"t":"2026-10-15T14:55:00Z","v":50370,"vw":287.723354},{"c":287.405,"h":287.72,"l":286.9701,"n":1235,"o":287.07,"t":"2026-10-15T15:00:00Z","v":54107,"vw":287.539665},{"c":288.3,"h":288.52,"l":287.34,"n":910,"o":287.4,"t":"2026-10-15T15:05:00Z","v":29460,"vw":287.883679},{"c":288.49,"h":288.68,"l":288.26,"n":935,"o":288.36,"t":"2026-10-15T15:10:00Z","v":32304,"vw":288.442757},{"c":288.655,"h":288.905,"l":288.17,"n":1026,"o":288.666,"t":"2026-10-15T15:15:00Z","v":45746,"vw":288.582256},{"c":288.37,"h":288.76,"l":288.37,"n":863,"o":288.59,"t":"2026-10-15T15:20:00Z","v":28372,"vw":288.640573},{"c":288.8,"h":288.95,"l":288.45,"n":958,"o":288.48,"t":"2026-10-15T15:25:00Z","v":32136,"vw":288.688519},{"c":289.055,"h":289.15,"l":288.71,"n":1057,"o":288.84,"t":"2026-10-15T15:30:00Z","v":70330,"vw":288.945744},{"c":288.785,"h":289.14,"l":288.5,"n":916,"o":289.14,"t":"2026-10-15T15:35:00Z","v":31151,"vw":288.801959},{"c":288.63,"h":288.915,"l":288.53,"n":1055,"o":288.74,"t":"2026-10-15T15:40:00Z","v":50148,"vw":288.677339},{"c":288.09,"h":288.72,"l":288.02,"n":901,"o":288.61,"t":"2026-10-15T15:45:00Z","v":31271,"vw":288.504976},{"c":287.69,"h":288.21,"l":287.551,"n":961,"o":288.105,"t":"2026-10-15T15:50:00Z","v":51156,"vw":287.798293},{"c":287.18,"h":287.8,"l":287.11,"n":959,"o":287.69,"t":"2026-10-15T15:55:00Z","v":39435,"vw":287.453311},{"c":287.915,"h":287.94,"l":287.14,"n":1278,"o":287.19,"t":"2026-10-15T16:00:00Z","v":100210,"vw":287.605672},{"c":288.295,"h":288.36,"l":287.8,"n":956,"o":288,"t":"2026-10-15T16:05:00Z","v":56907,"vw":287.976843},{"c":288.17,"h":288.4,"l":287.93,"n":826,"o":288.33,"t":"2026-10-15T16:10:00Z","v":35238,"vw":288.15564},{"c":288.555,"h":288.73,"l":288.17,"n":979,"o":288.2,"t":"2026-10-15T16:15:00Z","v":62580,"vw":288.48646},{"c":288.09,"h":288.586,"l":287.74,"n":941,"o":288.586,"t":"2026-10-15T16:20:00Z","v":42753,"vw":288.067032},{"c":288.59,"h":288.75,"l":288.09,"n":793,"o":288.09,"t":"2026-10-15T16:25:00Z","v":36235,"vw":288.501053},{"c":288.685,"h":288.855,"l":288.59,"n":713,"o":288.59,"t":"2026-10-15T16:30:00Z","v":27353,"vw":288.751774},{"c":288.6,"h":288.745,"l":288.46,"n":589,"o":288.6714,"t":"2026-10-15T16:35:00Z","v":24924,"vw":288.564193},{"c":288.5,"h":288.73,"l":288.5,"n":607,"o":288.58,"t":"2026-10-15T16:40:00Z","v":17935,"vw":288.616245},{"c":288.045,"h":288.49,"l":287.93,"n":654,"o":288.48,"t":"2026-10-15T16:45:00Z","v":22813,"vw":288.161002},{"c":287.7,"h":288.07,"l":287.7,"n":781,"o":288.045,"t":"2026-10-15T16:50:00Z","v":34985,"vw":287.891226},{"c":287.66,"h":287.66,"l":287.54,"n":267,"o":287.545,"t":"2026-10-15T16:55:00Z","v":5469,"vw":287.6048},{"c":285.95,"h":286,"l":285.72,"n":675,"o":285.795,"t":"2026-10-15T18:10:00Z","v":31890,"vw":285.850686},{"c":285.98,"h":286.12,"l":285.72,"n":790,"o":285.99,"t":"2026-10-15T18:15:00Z","v":29548,"vw":285.998901},{"c":285.52,"h":285.98,"l":285.45,"n":1007,"o":285.98,"t":"2026-10-15T18:20:00Z","v":32671,"vw":285.661509},{"c":284.9883,"h":285.46,"l":284.7999,"n":1628,"o":285.46,"t":"2026-10-15T18:25:00Z","v":87355,"vw":285.084353},{"c":285.14,"h":285.285,"l":284.894,"n":1198,"o":284.894,"t":"2026-10-15T18:30:00Z","v":75676,"vw":285.057144},{"c":284.58,"h":285.1222,"l":284.411,"n":1129,"o":285.1,"t":"2026-10-15T18:35:00Z","v":62081,"vw":284.81335},{"c":284.16,"h":284.62,"l":284.03,"n":999,"o":284.62,"t":"2026-10-15T18:40:00Z","v":60016,"vw":284.25039},{"c":284.63,"h":284.72,"l":284.15,"n":1039,"o":284.16,"t":"2026-10-15T18:45:00Z","v":84047,"vw":284.584739},{"c":284.8,"h":284.8,"l":284.535,"n":810,"o":284.65,"t":"2026-10-15T18:50:00Z","v":47641,"vw":284.652387},{"c":284.75,"h":285.115,"l":284.59,"n":1293,"o":284.8,"t":"2026-10-15T18:55:00Z","v":70013,"vw":284.795113},{"c":284.97,"h":284.975,"l":284.69,"n":926,"o":284.72,"t":"2026-10-15T19:00:00Z","v":44955,"vw":284.808228},{"c":285.17,"h":285.27,"l":284.91,"n":802,"o":285.08,"t":"2026-10-15T19:05:00Z","v":39415,"vw":285.084893},{"c":285.39,"h":285.415,"l":285.05,"n":1287,"o":285.28,"t":"2026-10-15T19:10:00Z","v":57742,"vw":285.154601},{"c":285.455,"h":285.625,"l":285.29,"n":1106,"o":285.46,"t":"2026-10-15T19:15:00Z","v":54667,"vw":285.440148},{"c":285.33,"h":285.56,"l":285.33,"n":1003,"o":285.5,"t":"2026-10-15T19:20:00Z","v":49417,"vw":285.45405},{"c":284.98,"h":285.33,"l":284.845,"n":1228,"o":285.325,"t":"2026-10-15T19:25:00Z","v":55897,"vw":285.16771},{"c":284.665,"h":285.05,"l":284.42,"n":1768,"o":285.05,"t":"2026-10-15T19:30:00Z","v":99084,"vw":284.781966},{"c":284.39,"h":284.8,"l":284.28,"n":1228,"o":284.8,"t":"2026-10-15T19:35:00Z","v":54252,"vw":284.47446},{"c":284.32,"h":284.573,"l":284.18,"n":1607,"o":284.45,"t":"2026-10-15T19:40:00Z","v":78045,"vw":284.316168},{"c":283.965,"h":284.36,"l":283.95,"n":2088,"o":284.3,"t":"2026-10-15T19:45:00Z","v":130142,"vw":284.213057},{"c":282.93,"h":284.05,"l":282.92,"n":3301,"o":284.01,"t":"2026-10-15T19:50:00Z","v":169716,"vw":283.595848},{"c":283.38,"h":283.47,"l":282.81,"n":8910,"o":282.92,"t":"2026-10-15T19:55:00Z","v":631566,"vw":283.104668},{"c":283.4,"h":283.4,"l":283.29,"n":126,"o":283.3,"t":"2026-10-15T20:00:00Z","v":1394323,"vw":283.399674}],"history":[{"c":195.65,"h":196.34,"l":193.662,"n":60461,"o":194.24,"t":"2024-10-14T04:00:00Z","v":3624123,"vw":195.517485},{"c":191.86,"h":196.25,"l":191.215,"n":91529,"o":194.73,"t":"2024-10-15T04:00:00Z","v":6553712,"vw":192.861048},{"c":190.46,"h":191.035,"l":188.73,"n":75618,"o":190.45,"t":"2024-10-16T04:00:00Z","v":5575983,"vw":190.336409},{"c":188.57,"h":191.62,"l":188.46,"n":64438,"o":190.54,"t":"2024-10-17T04:00:00Z","v":4419002,"vw":189.024383},{"c":188.86,"h":189.69,"l":188.164,"n":67193,"o":188.97,"t":"2024-10-18T04:00:00Z","v":5607902,"vw":188.854426},{"c":186.54,"h":189.38,"l":185.89,"n":58304,"o":188.71,"t":"2024-10-21T04:00:00Z","v":4496592,"vw":187.04656},{"c":188.76,"h":189.1,"l":186.23,"n":47688,"o":186.32,"t":"2024-10-22T04:00:00Z","v":4210359,"vw":188.26092},{"c":187.88,"h":189.27,"l":187.5,"n":56146,"o":188.7,"t":"2024-10-23T04:00:00Z","v":4267078,"vw":188.035444},{"c":189.65,"h":190.47,"l":188.17,"n":64658,"o":188.43,"t":"2024-10-24T04:00:00Z","v":6742024,"vw":189.636351},{"c":187.85,"h":189.88,"l":187.17,"n":64935,"o":189.68,"t":"2024-10-25T04:00:00Z","v":4017525,"vw":188.432427},{"c":189.68,"h":190.14,"l":187.52,"n":53921,"o":188.09,"t":"2024-10-28T04:00:00Z","v":5383733,"vw":189.56439},{"c":189.45,"h":191.16,"l":188.515,"n":70467,"o":190.49,"t":"2024-10-29T04:00:00Z","v":6131530,"vw":189.498192},{"c":201.5,"h":202.3499,"l":188.545,"n":134424,"o":191.62,"t":"2024-10-30T04:00:00Z","v":10396361,"vw":199.406581},{"c":203.87,"h":207.32,"l":201.42,"n":116554,"o":201.97,"t":"2024-10-31T04:00:00Z","v":8829278,"vw":204.178125},{"c":203.55,"h":204.73,"l":202.32,"n":70319,"o":204.37,"t":"2024-11-01T04:00:00Z","v":4493880,"vw":203.764986},{"c":200.47,"h":204.24,"l":200.22,"n":58535,"o":203.79,"t":"2024-11-04T05:00:00Z","v":3531804,"vw":201.322005},{"c":201.68,"h":202.42,"l":198.35,"n":68013,"o":200.49,"t":"2024-11-05T05:00:00Z","v":5109348,"vw":201.302229},{"c":201.2,"h":206.15,"l":200.85,"n":83637,"o":205.79,"t":"2024-11-06T05:00:00Z","v":7194757,"vw":202.07559},{"c":200.51,"h":202.315,"l":199.215,"n":67757,"o":201.95,"t":"2024-11-07T05:00:00Z","v":4520190,"vw":200.444163},{"c":199.5,"h":201.8939,"l":199.48,"n":63015,"o":201.155,"t":"2024-11-08T05:00:00Z","v":4596949,"vw":200.185183},{"c":174.43,"h":178.57,"l":172.7001,"n":268289,"o":178.57,"t":"2024-11-11T05:00:00Z","v":20760250,"vw":175.126935},{"c":171.09,"h":176.63,"l":171.03,"n":150262,"o":176.01,"t":"2024-11-12T05:00:00Z","v":10556977,"vw":173.127722},{"c":170.35,"h":172.64,"l":169.65,"n":111521,"o":171.67,"t":"2024-11-13T05:00:00Z","v":8483499,"vw":170.765378},{"c":169.63,"h":171.62,"l":168.59,"n":98709,"o":170,"t":"2024-11-14T05:00:00Z","v":8442546,"vw":170.127701},{"c":164.99,"h":169.63,"l":164.72,"n":135202,"o":169.63,"t":"2024-11-15T05:00:00Z","v":11265398,"vw":166.220107},{"c":166.28,"h":166.74,"l":164.8,"n":96162,"o":165.62,"t":"2024-11-18T05:00:00Z","v":8341413,"vw":165.912351},{"c":166.57,"h":167.1,"l":163.81,"n":73734,"o":165.27,"t":"2024-11-19T05:00:00Z","v":5245994,"vw":166.080371},{"c":167.76,"h":167.91,"l":165.65,"n":60719,"o":166.91,"t":"2024-11-20T05:00:00Z","v":7134788,"vw":167.194027},{"c":171.73,"h":172.455,"l":166.92,"n":86207,"o":168.59,"t":"2024-11-21T05:00:00Z","v":6847695,"vw":171.035578},{"c":176.95,"h":178.864,"l":173.5,"n":122229,"o":174.34,"t":"2024-11-22T05:00:00Z","v":11328616,"vw":177.089669},{"c":177.06,"h":180.19,"l":176.75,"n":103781,"o":177.02,"t":"2024-11-25T05:00:00Z","v":12464964,"vw":177.522878},{"c":181.14,"h":181.65,"l":176.67,"n":92746,"o":177.09,"t":"2024-11-26T05:00:00Z","v":6947512,"vw":179.689219},{"c":183.08,"h":184.24,"l":180.89,"n":73106,"o":181.14,"t":"2024-11-27T05:00:00Z","v":5271481,"vw":183.262486},{"c":182.93,"h":183.54,"l":182.5,"n":35996,"o":183.14,"t":"2024-11-29T05:00:00Z","v":2710732,"vw":182.97123},{"c":181.77,"h":182.7,"l":178.86,"n":63852,"o":182.275,"t":"2024-12-02T05:00:00Z","v":3936877,"vw":181.292296},{"c":181.5,"h":183.51,"l":181.48,"n":55204,"o":182.28,"t":"2024-12-03T05:00:00Z","v":4107553,"vw":182.222369},{"c":176.46,"h":180.45,"l":175.91,"n":80709,"o":180.1,"t":"2024-12-04T05:00:00Z","v":6125479,"vw":177.223768},{"c":176.17,"h":176.72,"l":173.53,"n":73747,"o":174.98,"t":"2024-12-05T05:00:00Z","v":5444240,"vw":175.862599},{"c":176.19,"h":176.74,"l":174.16,"n":70923,"o":176,"t":"2024-12-06T05:00:00Z","v":4839640,"vw":175.637891},{"c":176.57,"h":178.13,"l":174.38,"n":65955,"o":175.59,"t":"2024-12-09T05:00:00Z","v":4394811,"vw":176.709814},{"c":175.67,"h":176.92,"l":173.83,"n":63256,"o":175.53,"t":"2024-12-10T05:00:00Z","v":4089569,"vw":175.609257},{"c":174.37,"h":176,"l":173.84,"n":66515,"o":175.96,"t":"2024-12-11T05:00:00Z","v":9492204,"vw":174.511563},{"c":173.19,"h":175.9061,"l":171.99,"n":63303,"o":174.91,"t":"2024-12-12T05:00:00Z","v":4999451,"vw":173.328975},{"c":173.37,"h":174.92,"l":172.39,"n":54681,"o":173.25,"t":"2024-12-13T05:00:00Z","v":5471791,"vw":173.67067},{"c":171.63,"h":173.34,"l":170.53,"n":81696,"o":171.674,"t":"2024-12-16T05:00:00Z","v":8157926,"vw":171.962807},{"c":175.38,"h":176.5,"l":170.21,"n":75235,"o":170.58,"t":"2024-12-17T05:00:00Z","v":7664728,"vw":175.010257},{"c":173.02,"h":176.5,"l":172.82,"n":72584,"o":176.03,"t":"2024-12-18T05:00:00Z","v":5471574,"vw":174.513312},{"c":171.52,"h":173.88,"l":170.3411,"n":73719,"o":172.93,"t":"2024-12-19T05:00:00Z","v":6110511,"vw":171.860602},{"c":175.58,"h":176.8,"l":170.66,"n":74481,"o":171.794,"t":"2024-12-20T05:00:00Z","v":18950908,"vw":175.14762},{"c":178.39,"h":178.65,"l":174.63,"n":59486,"o":175.29,"t":"2024-12-23T05:00:00Z","v":6945621,"vw":177.410869},{"c":180,"h":180.17,"l":177.8408,"n":31207,"o":178.41,"t":"2024-12-24T05:00:00Z","v":2692814,"vw":179.396111},{"c":179.2,"h":180.35,"l":178.63,"n":38705,"o":179.02,"t":"2024-12-26T05:00:00Z","v":2759421,"vw":179.376174},{"c":178.01,"h":179.66,"l":177.29,"n":41399,"o":177.92,"t":"2024-12-27T05:00:00Z","v":2745373,"vw":178.129579},{"c":176.2,"h":177.34,"l":175.5101,"n":44204,"o":177.02,"t":"2024-12-30T05:00:00Z","v":3405687,"vw":176.255432},{"c":177.7,"h":177.84,"l":175.92,"n":40296,"o":176.35,"t":"2024-12-31T05:00:00Z","v":3326732,"vw":177.302235},{"c":179.44,"h":179.78,"l":177.9006,"n":54317,"o":178.66,"t":"2025-01-02T05:00:00Z","v":4094307,"vw":179.00239},{"c":181.22,"h":181.57,"l":178.8,"n":54422,"o":179.66,"t":"2025-01-03T05:00:00Z","v":4380336,"vw":180.87691},{"c":180.1,"h":181.98,"l":179.26,"n":62489,"o":180.78,"t":"2025-01-06T05:00:00Z","v":6302081,"vw":180.646289},{"c":179.53,"h":182.1725,"l":178.389,"n":58259,"o":179.63,"t":"2025-01-07T05:00:00Z","v":5905223,"vw":179.787416},{"c":178.5,"h":179.24,"l":176.18,"n":54119,"o":179.2,"t":"2025-01-08T05:00:00Z","v":4488519,"vw":178.134376},{"c":175.17,"h":177.54,"l":173.33,"n":75333,"o":176.86,"t":"2025-01-10T05:00:00Z","v":5372441,"vw":175.500088},{"c":176.74,"h":177.98,"l":174.34,"n":65218,"o":175.16,"t":"2025-01-13T05:00:00Z","v":4734094,"vw":176.645392},{"c":175.55,"h":176.78,"l":174.09,"n":68784,"o":176.61,"t":"2025-01-14T05:00:00Z","v":4779147,"vw":175.224901},{"c":171.35,"h":174.46,"l":168.72,"n":107257,"o":173.515,"t":"2025-01-15T05:00:00Z","v":8048736,"vw":171.536215},{"c":173.7,"h":173.9567,"l":170.52,"n":66869,"o":171.45,"t":"2025-01-16T05:00:00Z","v":5235975,"vw":172.810341},{"c":171.56,"h":173.99,"l":171.27,"n":69489,"o":172.88,"t":"2025-01-17T05:00:00Z","v":7852525,"vw":172.050631},{"c":172.61,"h":175.66,"l":171.22,"n":92937,"o":172.16,"t":"2025-01-21T05:00:00Z","v":7548666,"vw":172.503774},{"c":169.2,"h":170.8684,"l":168.06,"n":90414,"o":170.3,"t":"2025-01-22T05:00:00Z","v":9464994,"vw":169.423266},{"c":170.67,"h":170.69,"l":168.48,"n":78576,"o":170.46,"t":"2025-01-23T05:00:00Z","v":7116187,"vw":169.958817},{"c":170.3,"h":171.11,"l":169.25,"n":69985,"o":169.32,"t":"2025-01-24T05:00:00Z","v":5584924,"vw":170.331459},{"c":176.9,"h":177.45,"l":172.59,"n":91910,"o":172.66,"t":"2025-01-27T05:00:00Z","v":6985212,"vw":176.201107},{"c":174.81,"h":177.16,"l":173.73,"n":68530,"o":176.8,"t":"2025-01-28T05:00:00Z","v":5604051,"vw":175.31711},{"c":175.26,"h":176.92,"l":174.3,"n":58654,"o":174.5,"t":"2025-01-29T05:00:00Z","v":3748422,"vw":175.605076},{"c":175.65,"h":176.12,"l":173.98,"n":70752,"o":176.01,"t":"2025-01-30T05:00:00Z","v":5209206,"vw":175.438298},{"c":183.9,"h":191.77,"l":183.67,"n":150307,"o":187.3,"t":"2025-01-31T05:00:00Z","v":11928323,"vw":186.681437},{"c":190.14,"h":191.66,"l":182.15,"n":130440,"o":183.18,"t":"2025-02-03T05:00:00Z","v":9826485,"vw":189.604383},{"c":189.95,"h":191.15,"l":187.05,"n":87674,"o":187.63,"t":"2025-02-04T05:00:00Z","v":7362010,"vw":189.742779},{"c":191.75,"h":193.38,"l":189.92,"n":81234,"o":190.52,"t":"2025-02-05T05:00:00Z","v":6449920,"vw":191.884686},{"c":192.97,"h":194.49,"l":190.56,"n":70930,"o":191.9,"t":"2025-02-06T05:00:00Z","v":4586688,"vw":192.968747},{"c":190.6,"h":193.86,"l":190.435,"n":52175,"o":193.16,"t":"2025-02-07T05:00:00Z","v":3795065,"vw":191.50089},{"c":190.34,"h":191.46,"l":189.09,"n":53829,"o":191.46,"t":"2025-02-10T05:00:00Z","v":3682839,"vw":190.199927},{"c":191.83,"h":191.93,"l":188.26,"n":52133,"o":189.8,"t":"2025-02-11T05:00:00Z","v":3977033,"vw":191.050331},{"c":193,"h":194.37,"l":190.39,"n":58654,"o":190.5,"t":"2025-02-12T05:00:00Z","v":4525009,"vw":192.900665},{"c":193.45,"h":194.28,"l":191.43,"n":61073,"o":194.28,"t":"2025-02-13T05:00:00Z","v":4108920,"vw":193.448565},{"c":192.87,"h":195.18,"l":192.78,"n":58838,"o":193.95,"t":"2025-02-14T05:00:00Z","v":3976903,"vw":193.762348},{"c":196.25,"h":197.02,"l":190.6683,"n":83269,"o":192,"t":"2025-02-18T05:00:00Z","v":6065546,"vw":195.770916},{"c":197.35,"h":198.11,"l":196.01,"n":64592,"o":196.79,"t":"2025-02-19T05:00:00Z","v":4885964,"vw":197.247832},{"c":200.88,"h":201.36,"l":196.83,"n":80839,"o":198,"t":"2025-02-20T05:00:00Z","v":5066999,"vw":200.195892},{"c":202.08,"h":203.975,"l":200.015,"n":72544,"o":200.32,"t":"2025-02-21T05:00:00Z","v":5889360,"vw":202.189225},{"c":204.08,"h":205.5,"l":201.28,"n":85365,"o":201.83,"t":"2025-02-24T05:00:00Z","v":6304982,"vw":204.375353},{"c":204.14,"h":206.01,"l":202.35,"n":102657,"o":205.175,"t":"2025-02-25T05:00:00Z","v":7747037,"vw":204.135806},{"c":203.01,"h":203.825,"l":201.43,"n":66340,"o":203.59,"t":"2025-02-26T05:00:00Z","v":4767261,"vw":203.107779},{"c":205.02,"h":206.8,"l":202.25,"n":79796,"o":203.06,"t":"2025-02-27T05:00:00Z","v":5696853,"vw":205.11102},{"c":209.03,"h":209.6,"l":204.41,"n":90338,"o":205.12,"t":"2025-02-28T05:00:00Z","v":13136421,"vw":208.123966},{"c":211.48,"h":212.3,"l":208.91,"n":111890,"o":209.98,"t":"2025-03-03T05:00:00Z","v":7016425,"vw":211.202686},{"c":207.76,"h":215.66,"l":207.67,"n":113199,"o":214.47,"t":"2025-03-04T05:00:00Z","v":7553973,"vw":210.019295},{"c":211.54,"h":212.18,"l":206,"n":79714,"o":207.07,"t":"2025-03-05T05:00:00Z","v":5753191,"vw":210.582536},{"c":210.75,"h":211.98,"l":208.5044,"n":68111,"o":211.45,"t":"2025-03-06T05:00:00Z","v":4345958,"vw":210.363385},{"c":214.29,"h":214.99,"l":209,"n":104224,"o":211.11,"t":"2025-03-07T05:00:00Z","v":6806116,"vw":213.086512},{"c":216.66,"h":218.66,"l":209.2,"n":127782,"o":209.99,"t":"2025-03-10T04:00:00Z","v":8604021,"vw":216.832166},{"c":213.59,"h":216.66,"l":212.41,"n":113452,"o":216.66,"t":"2025-03-11T04:00:00Z","v":7144519,"vw":213.836036},{"c":212.06,"h":213.87,"l":209.31,"n":94965,"o":212,"t":"2025-03-12T04:00:00Z","v":6139777,"vw":212.143926},{"c":211.55,"h":213.8,"l":210.68,"n":87214,"o":212,"t":"2025-03-13T04:00:00Z","v":5559530,"vw":212.2121},{"c":211.77,"h":212.82,"l":208.285,"n":72170,"o":209.78,"t":"2025-03-14T04:00:00Z","v":4511554,"vw":211.546527},{"c":214.47,"h":215.5,"l":209.52,"n":75396,"o":212.22,"t":"2025-03-17T04:00:00Z","v":5075817,"vw":214.054142},{"c":213.85,"h":215.18,"l":212.27,"n":67202,"o":214.47,"t":"2025-03-18T04:00:00Z","v":5088300,"vw":213.797103},{"c":212.25,"h":214.5,"l":210.78,"n":73563,"o":214.03,"t":"2025-03-19T04:00:00Z","v":5413299,"vw":212.04066},{"c":211.96,"h":213.42,"l":211.11,"n":71649,"o":213.01,"t":"2025-03-20T04:00:00Z","v":5836059,"vw":211.894296},{"c":210.01,"h":212.88,"l":208.74,"n":85815,"o":211.73,"t":"2025-03-21T04:00:00Z","v":16657723,"vw":210.313387},{"c":209.17,"h":211.02,"l":207.5,"n":95674,"o":209.39,"t":"2025-03-24T04:00:00Z","v":7393756,"vw":209.214846},{"c":201.34,"h":209.26,"l":199.38,"n":123071,"o":209.22,"t":"2025-03-25T04:00:00Z","v":10089066,"vw":202.32732},{"c":201.3,"h":203.115,"l":196.49,"n":96815,"o":203.115,"t":"2025-03-26T04:00:00Z","v":6743496,"vw":201.174823},{"c":202.72,"h":203.68,"l":201.3,"n":68008,"o":202.02,"t":"2025-03-27T04:00:00Z","v":4995303,"vw":202.550636},{"c":205.29,"h":206.02,"l":201.59,"n":91372,"o":202.73,"t":"2025-03-28T04:00:00Z","v":6478272,"vw":204.529135},{"c":209.52,"h":210.805,"l":204.43,"n":125522,"o":204.43,"t":"2025-03-31T04:00:00Z","v":11093906,"vw":208.73404},{"c":206.27,"h":212.15,"l":205.6,"n":96945,"o":210.52,"t":"2025-04-01T04:00:00Z","v":7853225,"vw":207.83722},{"c":205.19,"h":207.22,"l":200.335,"n":95283,"o":207.22,"t":"2025-04-02T04:00:00Z","v":9262821,"vw":204.567892},{"c":201.64,"h":210.69,"l":201.24,"n":120296,"o":210.3,"t":"2025-04-03T04:00:00Z","v":7593123,"vw":203.785419},{"c":186.96,"h":200,"l":186.17,"n":201996,"o":200,"t":"2025-04-04T04:00:00Z","v":13504546,"vw":190.722765},{"c":186.55,"h":188.2,"l":176.28,"n":173810,"o":181.03,"t":"2025-04-07T04:00:00Z","v":12581054,"vw":183.94114},{"c":175.67,"h":188.39,"l":172.324,"n":167782,"o":187.6,"t":"2025-04-08T04:00:00Z","v":12516387,"vw":179.739853},{"c":179.84,"h":180.6,"l":164.39,"n":257198,"o":168.3,"t":"2025-04-09T04:00:00Z","v":18976356,"vw":173.958145},{"c":174.2,"h":178,"l":164.965,"n":184249,"o":177.75,"t":"2025-04-10T04:00:00Z","v":13969950,"vw":172.108271},{"c":175.05,"h":176.97,"l":169.3304,"n":113122,"o":173.81,"t":"2025-04-11T04:00:00Z","v":9047688,"vw":173.478438},{"c":179.1,"h":180.19,"l":176.2,"n":97832,"o":177.44,"t":"2025-04-14T04:00:00Z","v":7164364,"vw":178.871518},{"c":176.8,"h":180.5,"l":176.31,"n":99907,"o":177.7,"t":"2025-04-15T04:00:00Z","v":8078530,"vw":177.643875},{"c":171.68,"h":176.85,"l":169.7476,"n":126898,"o":176.525,"t":"2025-04-16T04:00:00Z","v":9459653,"vw":172.103188},{"c":172.99,"h":175.2,"l":171.9078,"n":83644,"o":172.57,"t":"2025-04-17T04:00:00Z","v":8998056,"vw":173.272983},{"c":170.16,"h":174.1672,"l":168.54,"n":72636,"o":173.47,"t":"2025-04-21T04:00:00Z","v":7364554,"vw":170.381317},{"c":173.78,"h":174.655,"l":170.91,"n":81752,"o":171.08,"t":"2025-04-22T04:00:00Z","v":6191935,"vw":173.427722},{"c":177.05,"h":178.15,"l":174.4,"n":100342,"o":175,"t":"2025-04-23T04:00:00Z","v":7119729,"vw":176.530679},{"c":180.37,"h":181.49,"l":176.11,"n":120621,"o":177.61,"t":"2025-04-24T04:00:00Z","v":8789373,"vw":179.896533},{"c":186.06,"h":188.7,"l":179.99,"n":155520,"o":187.12,"t":"2025-04-25T04:00:00Z","v":10482067,"vw":184.937472},{"c":192.34,"h":193.12,"l":187.635,"n":119288,"o":188,"t":"2025-04-28T04:00:00Z","v":10408020,"vw":191.173866},{"c":193.51,"h":195.54,"l":190.5813,"n":93686,"o":192.585,"t":"2025-04-29T04:00:00Z","v":6671567,"vw":193.88796},{"c":195.1,"h":195.78,"l":191.01,"n":89031,"o":194.49,"t":"2025-04-30T04:00:00Z","v":8400727,"vw":193.810472},{"c":193.34,"h":195.815,"l":189.8,"n":87787,"o":192.88,"t":"2025-05-01T04:00:00Z","v":5823568,"vw":193.616214},{"c":198.47,"h":198.98,"l":194.63,"n":90782,"o":195.17,"t":"2025-05-02T04:00:00Z","v":6425165,"vw":197.583348},{"c":196.07,"h":198.495,"l":195.03,"n":61805,"o":198.47,"t":"2025-05-05T04:00:00Z","v":5121472,"vw":196.131629},{"c":187.15,"h":195.82,"l":185.74,"n":124563,"o":195.5,"t":"2025-05-06T04:00:00Z","v":9392012,"vw":188.429879},{"c":188.09,"h":190.18,"l":186.75,"n":84721,"o":188.17,"t":"2025-05-07T04:00:00Z","v":5773879,"vw":188.282847},{"c":185.58,"h":186.6615,"l":181.64,"n":125969,"o":184.13,"t":"2025-05-08T04:00:00Z","v":8816708,"vw":184.821773},{"c":184.6,"h":189.77,"l":184.23,"n":107385,"o":185.75,"t":"2025-05-09T04:00:00Z","v":7806372,"vw":186.877125},{"c":190.07,"h":192.69,"l":180,"n":171194,"o":180,"t":"2025-05-12T04:00:00Z","v":12792682,"vw":189.840145},{"c":188,"h":189.76,"l":185.41,"n":116636,"o":189.03,"t":"2025-05-13T04:00:00Z","v":7523807,"vw":188.182936},{"c":177.44,"h":187.645,"l":176.6,"n":168618,"o":186.515,"t":"2025-05-14T04:00:00Z","v":12211957,"vw":179.729331},{"c":181.68,"h":182.11,"l":176.57,"n":154170,"o":178.015,"t":"2025-05-15T04:00:00Z","v":12073301,"vw":179.214125},{"c":184.02,"h":184.07,"l":180.52,"n":82745,"o":181.3,"t":"2025-05-16T04:00:00Z","v":6152806,"vw":182.764007},{"c":185.71,"h":185.8,"l":182.51,"n":66080,"o":184.22,"t":"2025-05-19T04:00:00Z","v":5216727,"vw":184.935558},{"c":184.85,"h":186,"l":183.635,"n":77655,"o":184.86,"t":"2025-05-20T04:00:00Z","v":5505377,"vw":184.739862},{"c":181.8,"h":184.8099,"l":181.54,"n":75103,"o":183.93,"t":"2025-05-21T04:00:00Z","v":5140901,"vw":182.285243},{"c":182.54,"h":183.555,"l":180.25,"n":72973,"o":181.41,"t":"2025-05-22T04:00:00Z","v":4689223,"vw":182.097635},{"c":183.26,"h":184.115,"l":181.715,"n":58779,"o":182.37,"t":"2025-05-23T04:00:00Z","v":4027044,"vw":183.121725},{"c":185.72,"h":185.99,"l":183.9,"n":70817,"o":184.27,"t":"2025-05-27T04:00:00Z","v":5726691,"vw":185.348551},{"c":183.09,"h":186.1,"l":182.37,"n":71989,"o":185.35,"t":"2025-05-28T04:00:00Z","v":4787790,"vw":183.769272},{"c":185.62,"h":186.75,"l":182.6881,"n":71397,"o":183.46,"t":"2025-05-29T04:00:00Z","v":4926034,"vw":185.417614},{"c":186.11,"h":186.6899,"l":183.01,"n":88482,"o":185,"t":"2025-05-30T04:00:00Z","v":11609036,"vw":185.779931},{"c":186.99,"h":186.99,"l":183.1601,"n":76101,"o":185.73,"t":"2025-06-02T04:00:00Z","v":4435629,"vw":186.168066},{"c":187.25,"h":188.73,"l":184.82,"n":73625,"o":186.9,"t":"2025-06-03T04:00:00Z","v":5335592,"vw":187.19246},{"c":187.34,"h":190.18,"l":187.27,"n":64243,"o":188.41,"t":"2025-06-04T04:00:00Z","v":4382380,"vw":188.21129},{"c":187.47,"h":188.6,"l":185.05,"n":63081,"o":187.5,"t":"2025-06-05T04:00:00Z","v":4418520,"vw":187.618051},{"c":189.83,"h":190.49,"l":188.3,"n":63518,"o":188.49,"t":"2025-06-06T04:00:00Z","v":3607927,"vw":189.818325},{"c":189.16,"h":191.79,"l":189.008,"n":68170,"o":190.51,"t":"2025-06-09T04:00:00Z","v":4661638,"vw":189.659833},{"c":189.5,"h":191.88,"l":188.8,"n":66714,"o":189.04,"t":"2025-06-10T04:00:00Z","v":4087503,"vw":189.932508},{"c":191.5,"h":192.72,"l":189.06,"n":70165,"o":189.34,"t":"2025-06-11T04:00:00Z","v":3907958,"vw":191.540247},{"c":192.42,"h":193.5896,"l":187.4078,"n":79801,"o":192.2,"t":"2025-06-12T04:00:00Z","v":5781429,"vw":191.488634},{"c":191.08,"h":193.47,"l":190.29,"n":72482,"o":191.56,"t":"2025-06-13T04:00:00Z","v":4965775,"vw":191.622469},{"c":190.86,"h":191.6581,"l":188.93,"n":61732,"o":190.9,"t":"2025-06-16T04:00:00Z","v":4203942,"vw":190.782726},{"c":185.48,"h":190.61,"l":185.03,"n":86145,"o":189.16,"t":"2025-06-17T04:00:00Z","v":4733885,"vw":186.473009},{"c":185.49,"h":187.12,"l":183.7,"n":64332,"o":185.25,"t":"2025-06-18T04:00:00Z","v":3573152,"vw":185.804687},{"c":185.3,"h":187.1,"l":184.16,"n":80315,"o":186.09,"t":"2025-06-20T04:00:00Z","v":12158103,"vw":185.264662},{"c":183.76,"h":185.8,"l":182.3,"n":76881,"o":184.49,"t":"2025-06-23T04:00:00Z","v":5157855,"vw":183.75574},{"c":185.55,"h":186.1399,"l":183.19,"n":75531,"o":184.52,"t":"2025-06-24T04:00:00Z","v":4074609,"vw":185.199905},{"c":185.39,"h":187.09,"l":184.64,"n":69402,"o":185.3,"t":"2025-06-25T04:00:00Z","v":4471108,"vw":185.754436},{"c":186.79,"h":188.99,"l":185.79,"n":79344,"o":186.53,"t":"2025-06-26T04:00:00Z","v":5734014,"vw":186.9969},{"c":182.31,"h":188,"l":181.73,"n":108501,"o":187.9,"t":"2025-06-27T04:00:00Z","v":29264650,"vw":183.041423},{"c":185.62,"h":186.2499,"l":181.75,"n":80311,"o":182.43,"t":"2025-06-30T04:00:00Z","v":6483021,"vw":185.061014},{"c":189.99,"h":191.76,"l":184.385,"n":95619,"o":185.01,"t":"2025-07-01T04:00:00Z","v":5937604,"vw":189.387193},{"c":190.75,"h":192.59,"l":189.53,"n":69539,"o":189.7,"t":"2025-07-02T04:00:00Z","v":4658511,"vw":191.084966},{"c":189.28,"h":191.465,"l":188.871,"n":52091,"o":191.15,"t":"2025-07-03T04:00:00Z","v":3706217,"vw":189.466279},{"c":187.63,"h":191.39,"l":186.825,"n":84805,"o":189.44,"t":"2025-07-07T04:00:00Z","v":11049426,"vw":188.440368},{"c":189.77,"h":193,"l":186.67,"n":77077,"o":186.79,"t":"2025-07-08T04:00:00Z","v":7106896,"vw":190.153091},{"c":190.62,"h":191.0921,"l":188.32,"n":68365,"o":188.5,"t":"2025-07-09T04:00:00Z","v":5594464,"vw":190.192461},{"c":195,"h":197.5,"l":189.56,"n":83368,"o":190.5,"t":"2025-07-10T04:00:00Z","v":6049615,"vw":194.933367},{"c":192.45,"h":194,"l":191.16,"n":75494,"o":193.89,"t":"2025-07-11T04:00:00Z","v":4990981,"vw":192.33209},{"c":191.52,"h":192.665,"l":190.04,"n":67389,"o":191.72,"t":"2025-07-14T04:00:00Z","v":4072779,"vw":191.266943},{"c":186.39,"h":190.67,"l":185.01,"n":88607,"o":190.21,"t":"2025-07-15T04:00:00Z","v":6729235,"vw":186.55674},{"c":190.58,"h":191.385,"l":186.5,"n":78009,"o":186.92,"t":"2025-07-16T04:00:00Z","v":6202268,"vw":190.266963},{"c":191.4,"h":192.12,"l":188.2609,"n":67734,"o":189,"t":"2025-07-17T04:00:00Z","v":4853051,"vw":191.014449},{"c":189.26,"h":192.34,"l":188.57,"n":58491,"o":191.505,"t":"2025-07-18T04:00:00Z","v":5332144,"vw":189.687391},{"c":184.85,"h":189.9,"l":184.63,"n":81170,"o":189.62,"t":"2025-07-21T04:00:00Z","v":4954794,"vw":186.163454},{"c":187.11,"h":188.1992,"l":184.9,"n":64463,"o":184.94,"t":"2025-07-22T04:00:00Z","v":4432061,"vw":186.896037},{"c":190.55,"h":190.8,"l":186.77,"n":67742,"o":187.045,"t":"2025-07-23T04:00:00Z","v":4344466,"vw":189.573121},{"c":190.83,"h":192.24,"l":189.99,"n":56546,"o":190.76,"t":"2025-07-24T04:00:00Z","v":3463089,"vw":191.034559},{"c":190.28,"h":191.4,"l":188.53,"n":64132,"o":191.4,"t":"2025-07-25T04:00:00Z","v":3786776,"vw":190.115098},{"c":188.52,"h":191.21,"l":187.64,"n":55090,"o":191.21,"t":"2025-07-28T04:00:00Z","v":3776900,"vw":188.92851},{"c":191.22,"h":192.49,"l":187.86,"n":76874,"o":189.15,"t":"2025-07-29T04:00:00Z","v":6715496,"vw":191.256059},{"c":189.31,"h":192.7,"l":188.01,"n":67870,"o":191.77,"t":"2025-07-30T04:00:00Z","v":5008390,"vw":189.772367},{"c":189.02,"h":198.8256,"l":187.62,"n":154296,"o":197.06,"t":"2025-07-31T04:00:00Z","v":10347929,"vw":191.766604},{"c":195.22,"h":197.06,"l":189.785,"n":121869,"o":189.92,"t":"2025-08-01T04:00:00Z","v":8081951,"vw":195.083356},{"c":197.19,"h":197.37,"l":193.72,"n":69446,"o":194.81,"t":"2025-08-04T04:00:00Z","v":4217462,"vw":196.382884},{"c":198.55,"h":199.89,"l":196.48,"n":69174,"o":197.55,"t":"2025-08-05T04:00:00Z","v":4153422,"vw":198.260611},{"c":196.3,"h":198.05,"l":194.67,"n":64174,"o":197.23,"t":"2025-08-06T04:00:00Z","v":4057267,"vw":195.895929},{"c":198.86,"h":199.83,"l":196.5,"n":73801,"o":197.05,"t":"2025-08-07T04:00:00Z","v":4683382,"vw":198.546791},{"c":198.05,"h":200.33,"l":197.14,"n":65715,"o":199.08,"t":"2025-08-08T04:00:00Z","v":4101771,"vw":198.437044},{"c":198.64,"h":199.43,"l":196.89,"n":68764,"o":198.18,"t":"2025-08-11T04:00:00Z","v":6068073,"vw":198.033604},{"c":198.64,"h":200.02,"l":197.05,"n":53704,"o":198.09,"t":"2025-08-12T04:00:00Z","v":3050118,"vw":198.466326},{"c":201.47,"h":201.72,"l":199.2108,"n":58191,"o":199.76,"t":"2025-08-13T04:00:00Z","v":3558497,"vw":201.092784},{"c":204.68,"h":205.06,"l":200.86,"n":68677,"o":201.8,"t":"2025-08-14T04:00:00Z","v":4635784,"vw":204.267946},{"c":206.69,"h":206.84,"l":204.32,"n":62256,"o":205.91,"t":"2025-08-15T04:00:00Z","v":4430974,"vw":206.100084},{"c":206.57,"h":208.34,"l":205.96,"n":65071,"o":206.6,"t":"2025-08-18T04:00:00Z","v":6083570,"vw":206.788486},{"c":206.19,"h":207.8,"l":205.1009,"n":59353,"o":206.53,"t":"2025-08-19T04:00:00Z","v":3975515,"vw":206.247476},{"c":209.15,"h":211.6938,"l":206.65,"n":84395,"o":206.65,"t":"2025-08-20T04:00:00Z","v":5782076,"vw":209.404004},{"c":209.5,"h":212.45,"l":208.87,"n":70272,"o":209.14,"t":"2025-08-21T04:00:00Z","v":5324170,"vw":210.429865},{"c":210.6,"h":211.47,"l":207.12,"n":66073,"o":210.84,"t":"2025-08-22T04:00:00Z","v":5516870,"vw":209.904393},{"c":207.55,"h":211.2969,"l":207.05,"n":53368,"o":210.3,"t":"2025-08-25T04:00:00Z","v":2796185,"vw":207.994471},{"c":208.36,"h":208.58,"l":206.57,"n":50961,"o":207.52,"t":"2025-08-26T04:00:00Z","v":3702929,"vw":208.121245},{"c":208.06,"h":210.42,"l":207.81,"n":58531,"o":208.82,"t":"2025-08-27T04:00:00Z","v":3459319,"vw":208.560202},{"c":207.92,"h":208.01,"l":205.4901,"n":58498,"o":207.65,"t":"2025-08-28T04:00:00Z","v":4523062,"vw":207.338985},{"c":210.4,"h":211,"l":207.9,"n":59779,"o":208,"t":"2025-08-29T04:00:00Z","v":4262681,"vw":209.958988},{"c":211.92,"h":212.1599,"l":208.99,"n":72954,"o":210.14,"t":"2025-09-02T04:00:00Z","v":4335496,"vw":211.305006},{"c":211.86,"h":213.42,"l":211.48,"n":64556,"o":212.42,"t":"2025-09-03T04:00:00Z","v":3973731,"vw":212.131793},{"c":213,"h":214.19,"l":211.66,"n":60944,"o":212.25,"t":"2025-09-04T04:00:00Z","v":3531768,"vw":212.760971},{"c":212.56,"h":214.34,"l":211,"n":67056,"o":212.55,"t":"2025-09-05T04:00:00Z","v":4465363,"vw":212.391122},{"c":209.79,"h":212,"l":207.6116,"n":89268,"o":210.99,"t":"2025-09-08T04:00:00Z","v":5525921,"vw":209.351245},{"c":210.42,"h":210.72,"l":209.12,"n":62392,"o":209.53,"t":"2025-09-09T04:00:00Z","v":3097114,"vw":210.008254},{"c":211.64,"h":212.27,"l":208.435,"n":80798,"o":210.23,"t":"2025-09-10T04:00:00Z","v":4520838,"vw":210.788448},{"c":220.22,"h":221.765,"l":216.75,"n":120695,"o":220.35,"t":"2025-09-11T04:00:00Z","v":7647956,"vw":220.262751},{"c":218.34,"h":220.375,"l":218.225,"n":74230,"o":219.12,"t":"2025-09-12T04:00:00Z","v":4419123,"vw":219.055309},{"c":217.61,"h":219.6,"l":214.31,"n":92575,"o":219.6,"t":"2025-09-15T04:00:00Z","v":5162389,"vw":216.866435},{"c":216.26,"h":218.71,"l":215.84,"n":64662,"o":218.33,"t":"2025-09-16T04:00:00Z","v":4251076,"vw":216.583852},{"c":220.81,"h":221.55,"l":217.3,"n":87597,"o":219.1,"t":"2025-09-17T04:00:00Z","v":5258357,"vw":220.414309},{"c":221.99,"h":222.07,"l":219.92,"n":77867,"o":221.07,"t":"2025-09-18T04:00:00Z","v":4445792,"vw":221.382543},{"c":222.47,"h":223.49,"l":221.585,"n":77514,"o":222.415,"t":"2025-09-19T04:00:00Z","v":14415107,"vw":222.524061},{"c":222.59,"h":225.16,"l":221.43,"n":82931,"o":222.46,"t":"2025-09-22T04:00:00Z","v":5990698,"vw":223.562241},{"c":222.61,"h":224.4025,"l":221.925,"n":76901,"o":222.01,"t":"2025-09-23T04:00:00Z","v":4630091,"vw":222.933045},{"c":219.99,"h":222.2399,"l":218.54,"n":68943,"o":222,"t":"2025-09-24T04:00:00Z","v":5074766,"vw":219.982654},{"c":218.54,"h":222.26,"l":218.03,"n":83378,"o":220.1,"t":"2025-09-25T04:00:00Z","v":6666028,"vw":218.954516},{"c":220.61,"h":221.48,"l":217.67,"n":69825,"o":220.63,"t":"2025-09-26T04:00:00Z","v":4185796,"vw":219.964697},{"c":223.16,"h":223.24,"l":219.79,"n":71334,"o":220.75,"t":"2025-09-29T04:00:00Z","v":4958361,"vw":222.275787},{"c":231.54,"h":232.3525,"l":222.565,"n":129055,"o":223.06,"t":"2025-09-30T04:00:00Z","v":9187338,"vw":230.36642},{"c":244.38,"h":244.81,"l":232,"n":173623,"o":233.64,"t":"2025-10-01T04:00:00Z","v":12243139,"vw":241.666304},{"c":236.56,"h":242.67,"l":234.52,"n":143378,"o":240.89,"t":"2025-10-02T04:00:00Z","v":8107666,"vw":237.469445},{"c":233.91,"h":238.8396,"l":233.71,"n":104049,"o":236.9,"t":"2025-10-03T04:00:00Z","v":6547632,"vw":235.243297},{"c":230.19,"h":232.95,"l":227.92,"n":111666,"o":231.71,"t":"2025-10-06T04:00:00Z","v":11940287,"vw":229.884693},{"c":232.83,"h":234.08,"l":227.59,"n":87029,"o":231.29,"t":"2025-10-07T04:00:00Z","v":4901000,"vw":232.286019},{"c":231.24,"h":233,"l":229.68,"n":70747,"o":231.48,"t":"2025-10-08T04:00:00Z","v":5413013,"vw":231.458782},{"c":230.69,"h":233.79,"l":230.62,"n":70985,"o":233.27,"t":"2025-10-09T04:00:00Z","v":4607869,"vw":231.271262},{"c":230.5,"h":234.68,"l":230.5,"n":116655,"o":231.51,"t":"2025-10-10T04:00:00Z","v":6156932,"vw":231.94514},{"c":230.3,"h":233.805,"l":229.2244,"n":85691,"o":230,"t":"2025-10-13T04:00:00Z","v":5411890,"vw":231.553023},{"c":229.13,"h":230.65,"l":227.51,"n":90184,"o":228.07,"t":"2025-10-14T04:00:00Z","v":5527553,"vw":229.17188},{"c":226.22,"h":228.95,"l":225.32,"n":77694,"o":227.2,"t":"2025-10-15T04:00:00Z","v":5459705,"vw":226.791872},{"c":226.87,"h":228.11,"l":225.46,"n":69962,"o":226.22,"t":"2025-10-16T04:00:00Z","v":4737529,"vw":226.80467},{"c":229.57,"h":230.711,"l":226.805,"n":66797,"o":227.52,"t":"2025-10-17T04:00:00Z","v":7150042,"vw":229.288204},{"c":232.06,"h":232.26,"l":230,"n":71781,"o":231,"t":"2025-10-20T04:00:00Z","v":5246946,"vw":231.523613},{"c":231.39,"h":232.81,"l":229.83,"n":57825,"o":232.15,"t":"2025-10-21T04:00:00Z","v":3298129,"vw":231.18757},{"c":228.68,"h":232.16,"l":228.43,"n":68897,"o":231.67,"t":"2025-10-22T04:00:00Z","v":3523765,"vw":229.763164},{"c":228.25,"h":229.86,"l":227.25,"n":71509,"o":228.99,"t":"2025-10-23T04:00:00Z","v":5818006,"vw":228.53835},{"c":227.99,"h":229.04,"l":226.25,"n":67623,"o":228.78,"t":"2025-10-24T04:00:00Z","v":3554688,"vw":227.767802},{"c":228.03,"h":228.6,"l":227.12,"n":60263,"o":227.95,"t":"2025-10-27T04:00:00Z","v":2784402,"vw":227.896604},{"c":227.54,"h":228.4,"l":224.31,"n":66301,"o":227,"t":"2025-10-28T04:00:00Z","v":3724183,"vw":227.370571},{"c":225.14,"h":227.9999,"l":224.04,"n":82331,"o":227.62,"t":"2025-10-29T04:00:00Z","v":5469686,"vw":225.679363},{"c":228.2,"h":229.65,"l":226.41,"n":87431,"o":227.05,"t":"2025-10-30T04:00:00Z","v":5020654,"vw":228.114408},{"c":218.04,"h":223.87,"l":216,"n":169020,"o":223,"t":"2025-10-31T04:00:00Z","v":10825326,"vw":218.445548},{"c":211.96,"h":219,"l":211.69,"n":162577,"o":216.68,"t":"2025-11-03T05:00:00Z","v":8874341,"vw":213.261557},{"c":215.89,"h":217.08,"l":212.37,"n":101277,"o":212.37,"t":"2025-11-04T05:00:00Z","v":6184010,"vw":215.659634},{"c":216.77,"h":217.43,"l":212.6,"n":89723,"o":215.74,"t":"2025-11-05T05:00:00Z","v":4928394,"vw":216.163557},{"c":219.04,"h":219.684,"l":215.65,"n":75313,"o":215.89,"t":"2025-11-06T05:00:00Z","v":6615338,"vw":218.351604},{"c":219.16,"h":220.99,"l":217.09,"n":72329,"o":219.31,"t":"2025-11-07T05:00:00Z","v":4647894,"vw":218.937704},{"c":218.71,"h":219.86,"l":216.1498,"n":74028,"o":217,"t":"2025-11-10T05:00:00Z","v":4530984,"vw":218.209067},{"c":225.17,"h":225.42,"l":219,"n":69279,"o":219,"t":"2025-11-11T05:00:00Z","v":4802442,"vw":223.869694},{"c":233.23,"h":234,"l":225.29,"n":120030,"o":225.4,"t":"2025-11-12T05:00:00Z","v":8583201,"vw":231.944119},{"c":232.29,"h":239.29,"l":232.16,"n":131120,"o":233.74,"t":"2025-11-13T05:00:00Z","v":7968822,"vw":235.863859},{"c":232.36,"h":235,"l":230.3201,"n":84237,"o":233.61,"t":"2025-11-14T05:00:00Z","v":5461523,"vw":232.882928},{"c":234,"h":235.35,"l":229.23,"n":90889,"o":233.26,"t":"2025-11-17T05:00:00Z","v":5023149,"vw":233.960328},{"c":233.87,"h":237.19,"l":232.1131,"n":93833,"o":235,"t":"2025-11-18T05:00:00Z","v":6232602,"vw":234.342549},{"c":232.91,"h":238.15,"l":230.36,"n":102817,"o":233.54,"t":"2025-11-19T05:00:00Z","v":7618431,"vw":233.383463},{"c":229.45,"h":234.95,"l":228,"n":89547,"o":233.26,"t":"2025-11-20T05:00:00Z","v":4283604,"vw":229.841723},{"c":236.28,"h":238.01,"l":230.14,"n":95164,"o":230.545,"t":"2025-11-21T05:00:00Z","v":8017597,"vw":235.68813},{"c":229.51,"h":237.62,"l":228.48,"n":105790,"o":236,"t":"2025-11-24T05:00:00Z","v":10225855,"vw":230.906415},{"c":231.8,"h":234.08,"l":230.31,"n":91172,"o":230.32,"t":"2025-11-25T05:00:00Z","v":7134461,"vw":232.055844},{"c":227.66,"h":232.48,"l":226.64,"n":79770,"o":232.04,"t":"2025-11-26T05:00:00Z","v":5921088,"vw":227.94455},{"c":227.7,"h":228.09,"l":225.51,"n":46778,"o":226.85,"t":"2025-11-28T05:00:00Z","v":2655563,"vw":227.262083},{"c":225.11,"h":229.49,"l":223.98,"n":79190,"o":227.19,"t":"2025-12-01T05:00:00Z","v":5208509,"vw":225.244428},{"c":224.37,"h":226.6348,"l":223.11,"n":70582,"o":224.82,"t":"2025-12-02T05:00:00Z","v":5096922,"vw":224.673464},{"c":230.24,"h":230.79,"l":224.52,"n":80419,"o":224.84,"t":"2025-12-03T05:00:00Z","v":4873263,"vw":229.214464},{"c":228.71,"h":230.94,"l":227.59,"n":63402,"o":230.11,"t":"2025-12-04T05:00:00Z","v":3733100,"vw":228.849466},{"c":226.08,"h":229.25,"l":225.05,"n":68006,"o":228.93,"t":"2025-12-05T05:00:00Z","v":3985199,"vw":226.276642},{"c":223.12,"h":226.12,"l":222.39,"n":71644,"o":226.08,"t":"2025-12-08T05:00:00Z","v":4006095,"vw":223.802177},{"c":222.99,"h":224.82,"l":220.2301,"n":64136,"o":223.89,"t":"2025-12-09T05:00:00Z","v":4268052,"vw":223.012416},{"c":225.18,"h":225.98,"l":221,"n":88280,"o":225,"t":"2025-12-10T05:00:00Z","v":8735154,"vw":224.449703},{"c":223.98,"h":225.96,"l":222.24,"n":72776,"o":225.54,"t":"2025-12-11T05:00:00Z","v":4170630,"vw":223.859494},{"c":223.32,"h":223.82,"l":221.1,"n":84058,"o":223.685,"t":"2025-12-12T05:00:00Z","v":5467638,"vw":222.631754},{"c":227.45,"h":228.3,"l":223.56,"n":94139,"o":224.235,"t":"2025-12-15T05:00:00Z","v":5972176,"vw":227.074363},{"c":223.67,"h":226.84,"l":221.91,"n":77533,"o":226.41,"t":"2025-12-16T05:00:00Z","v":6405940,"vw":223.675379},{"c":224.31,"h":226.41,"l":222.86,"n":73965,"o":223.88,"t":"2025-12-17T05:00:00Z","v":5243829,"vw":224.744673},{"c":222.82,"h":226.26,"l":222.79,"n":69091,"o":224,"t":"2025-12-18T05:00:00Z","v":4760352,"vw":223.868855},{"c":226.82,"h":229.47,"l":222.35,"n":102989,"o":222.945,"t":"2025-12-19T05:00:00Z","v":18968826,"vw":226.428855},{"c":227.91,"h":228.65,"l":224.25,"n":70710,"o":226.11,"t":"2025-12-22T05:00:00Z","v":4828087,"vw":227.411754},{"c":228.79,"h":230.79,"l":227.91,"n":55771,"o":228.22,"t":"2025-12-23T05:00:00Z","v":3612223,"vw":229.093102},{"c":229.89,"h":230.8,"l":228.9801,"n":28543,"o":229.46,"t":"2025-12-24T05:00:00Z","v":1744910,"vw":230.138072},{"c":229.98,"h":230.605,"l":228.68,"n":40607,"o":229.82,"t":"2025-12-26T05:00:00Z","v":1594000,"vw":229.764716},{"c":230.84,"h":232.015,"l":229.74,"n":52636,"o":230.15,"t":"2025-12-29T05:00:00Z","v":3803117,"vw":230.901918},{"c":229.74,"h":231.205,"l":228.62,"n":55236,"o":230.77,"t":"2025-12-30T05:00:00Z","v":2347973,"vw":229.634922},{"c":228.49,"h":230.25,"l":228.43,"n":44203,"o":229.74,"t":"2025-12-31T05:00:00Z","v":3197147,"vw":228.85828},{"c":229.31,"h":230.74,"l":225.71,"n":61694,"o":228.74,"t":"2026-01-02T05:00:00Z","v":3336885,"vw":229.13721},{"c":220.18,"h":227.2425,"l":217.86,"n":140800,"o":227,"t":"2026-01-05T05:00:00Z","v":9335776,"vw":220.268622},{"c":223.93,"h":224.2,"l":219.55,"n":98005,"o":219.75,"t":"2026-01-06T05:00:00Z","v":9151710,"vw":222.761803},{"c":233.42,"h":237.04,"l":224.74,"n":128390,"o":225.24,"t":"2026-01-07T05:00:00Z","v":10285385,"vw":232.10499},{"c":224.13,"h":231.54,"l":223.1225,"n":120904,"o":231.125,"t":"2026-01-08T05:00:00Z","v":9365855,"vw":225.50847},{"c":220.08,"h":225.12,"l":219,"n":101241,"o":223.75,"t":"2026-01-09T05:00:00Z","v":6714160,"vw":221.112962},{"c":220.04,"h":222.49,"l":218.39,"n":79740,"o":221.19,"t":"2026-01-12T05:00:00Z","v":6546141,"vw":219.996061},{"c":220.75,"h":220.75,"l":215.85,"n":75815,"o":219.53,"t":"2026-01-13T05:00:00Z","v":4872602,"vw":219.299291},{"c":221.89,"h":223.3383,"l":217,"n":97505,"o":221,"t":"2026-01-14T05:00:00Z","v":8426842,"vw":221.230128},{"c":216.75,"h":223.03,"l":215.83,"n":98206,"o":222.52,"t":"2026-01-15T05:00:00Z","v":6954243,"vw":217.365772},{"c":214.35,"h":217.345,"l":213.88,"n":85527,"o":215.61,"t":"2026-01-16T05:00:00Z","v":8649746,"vw":215.050983},{"c":214.04,"h":214.04,"l":209.96,"n":101498,"o":211.695,"t":"2026-01-20T05:00:00Z","v":8251436,"vw":213.276819},{"c":216.15,"h":218,"l":211.57,"n":101428,"o":212.47,"t":"2026-01-21T05:00:00Z","v":10727118,"vw":215.754806},{"c":218.11,"h":219.05,"l":214.76,"n":82331,"o":216.28,"t":"2026-01-22T05:00:00Z","v":5650881,"vw":217.884765},{"c":219.26,"h":219.82,"l":215.88,"n":73516,"o":217.26,"t":"2026-01-23T05:00:00Z","v":5816700,"vw":218.611194},{"c":220.77,"h":221.4771,"l":218.5,"n":72871,"o":219.11,"t":"2026-01-26T05:00:00Z","v":6553387,"vw":220.429388},{"c":223.93,"h":226.86,"l":220.65,"n":74549,"o":220.88,"t":"2026-01-27T05:00:00Z","v":5747444,"vw":223.898383},{"c":218.67,"h":224.03,"l":216.7,"n":81926,"o":223.6,"t":"2026-01-28T05:00:00Z","v":5215799,"vw":219.252901},{"c":220.43,"h":224.14,"l":218,"n":91193,"o":218,"t":"2026-01-29T05:00:00Z","v":7834002,"vw":221.17768},{"c":223.01,"h":224.02,"l":219.555,"n":76557,"o":220.51,"t":"2026-01-30T05:00:00Z","v":6622248,"vw":222.395039},{"c":225.64,"h":229.785,"l":224.42,"n":79163,"o":224.85,"t":"2026-02-02T05:00:00Z","v":5412997,"vw":226.137464},{"c":225.66,"h":228.7,"l":223.641,"n":98153,"o":223.95,"t":"2026-02-03T05:00:00Z","v":8158535,"vw":226.270471},{"c":217.11,"h":220.85,"l":204.27,"n":215789,"o":209.775,"t":"2026-02-04T05:00:00Z","v":15319669,"vw":214.231172},{"c":219.02,"h":219.87,"l":214.04,"n":141426,"o":216.9,"t":"2026-02-05T05:00:00Z","v":10794040,"vw":217.479439},{"c":223.43,"h":225.82,"l":218.5001,"n":90207,"o":218.75,"t":"2026-02-06T05:00:00Z","v":6067099,"vw":223.220447},{"c":223.26,"h":223.96,"l":220.12,"n":81154,"o":223.42,"t":"2026-02-09T05:00:00Z","v":6767650,"vw":222.428191},{"c":222.44,"h":225.81,"l":221.94,"n":72682,"o":223.75,"t":"2026-02-10T05:00:00Z","v":6044475,"vw":223.730113},{"c":220.89,"h":224.15,"l":218.05,"n":90070,"o":222.27,"t":"2026-02-11T05:00:00Z","v":8072636,"vw":220.881542},{"c":227.5,"h":229.05,"l":220.91,"n":103793,"o":221.57,"t":"2026-02-12T05:00:00Z","v":8712013,"vw":226.474151},{"c":231.5,"h":234.74,"l":228,"n":103327,"o":228.42,"t":"2026-02-13T05:00:00Z","v":8252480,"vw":231.937122},{"c":232.86,"h":235.2499,"l":231.19,"n":91386,"o":232.655,"t":"2026-02-17T05:00:00Z","v":7336770,"vw":232.873922},{"c":228.72,"h":234,"l":226.07,"n":92550,"o":234,"t":"2026-02-18T05:00:00Z","v":5495352,"vw":228.310858},{"c":224.35,"h":229.37,"l":223.02,"n":80937,"o":228.97,"t":"2026-02-19T05:00:00Z","v":5410847,"vw":224.527442},{"c":224.81,"h":226.69,"l":223.11,"n":71545,"o":225.04,"t":"2026-02-20T05:00:00Z","v":6830385,"vw":225.069562},{"c":229.48,"h":231.43,"l":225.79,"n":78256,"o":225.82,"t":"2026-02-23T05:00:00Z","v":5466493,"vw":228.831941},{"c":228.44,"h":230.7585,"l":227.67,"n":66007,"o":229,"t":"2026-02-24T05:00:00Z","v":4883592,"vw":228.561465},{"c":226.92,"h":232.55,"l":226.475,"n":73258,"o":229.71,"t":"2026-02-25T05:00:00Z","v":5414245,"vw":228.296927},{"c":224.69,"h":227.78,"l":221.125,"n":80952,"o":227.59,"t":"2026-02-26T05:00:00Z","v":5334910,"vw":224.334141},{"c":232.08,"h":232.27,"l":225.06,"n":81621,"o":225.1,"t":"2026-02-27T05:00:00Z","v":8021045,"vw":230.662199},{"c":234.26,"h":235.66,"l":231.9,"n":92548,"o":233.66,"t":"2026-03-02T05:00:00Z","v":7443045,"vw":233.958893},{"c":233.86,"h":235.71,"l":230.24,"n":104365,"o":233.36,"t":"2026-03-03T05:00:00Z","v":6599337,"vw":233.465993},{"c":236.19,"h":237.11,"l":232.077,"n":88856,"o":233.56,"t":"2026-03-04T05:00:00Z","v":5384074,"vw":235.19261},{"c":232.35,"h":234.8,"l":228,"n":114358,"o":233.42,"t":"2026-03-05T05:00:00Z","v":9432865,"vw":231.213535},{"c":230.11,"h":231.6,"l":226.8,"n":91203,"o":230.36,"t":"2026-03-06T05:00:00Z","v":6143044,"vw":229.600775},{"c":227.45,"h":230.675,"l":223.23,"n":109094,"o":229.97,"t":"2026-03-09T04:00:00Z","v":7919618,"vw":226.835861},{"c":227.01,"h":231.265,"l":226.16,"n":99226,"o":227.66,"t":"2026-03-10T04:00:00Z","v":6470014,"vw":227.590564},{"c":227.68,"h":229.2899,"l":225.295,"n":82868,"o":226.05,"t":"2026-03-11T04:00:00Z","v":5303305,"vw":227.658108},{"c":225.37,"h":227.805,"l":223.57,"n":98964,"o":225.12,"t":"2026-03-12T04:00:00Z","v":7610003,"vw":225.903727},{"c":219.68,"h":228.62,"l":219.44,"n":82913,"o":226.89,"t":"2026-03-13T04:00:00Z","v":5679663,"vw":221.872555},{"c":221.45,"h":224.3699,"l":220.315,"n":70998,"o":221.09,"t":"2026-03-16T04:00:00Z","v":3995246,"vw":221.700119},{"c":219.76,"h":223.275,"l":219.76,"n":70083,"o":222.04,"t":"2026-03-17T04:00:00Z","v":4408396,"vw":220.909416},{"c":208.34,"h":219,"l":207.6,"n":134373,"o":218.5,"t":"2026-03-18T04:00:00Z","v":8602615,"vw":209.842984},{"c":206.23,"h":210.425,"l":204.3,"n":116904,"o":208.365,"t":"2026-03-19T04:00:00Z","v":7010640,"vw":206.675156},{"c":205.07,"h":207.78,"l":203.06,"n":117996,"o":206.265,"t":"2026-03-20T04:00:00Z","v":27986064,"vw":205.121809},{"c":204.93,"h":208.615,"l":203.22,"n":100730,"o":207.36,"t":"2026-03-23T04:00:00Z","v":7424066,"vw":204.956667},{"c":205.2,"h":206.005,"l":201.8,"n":80513,"o":203.04,"t":"2026-03-24T04:00:00Z","v":6994109,"vw":204.827407},{"c":207.18,"h":209.68,"l":205.855,"n":83354,"o":206.86,"t":"2026-03-25T04:00:00Z","v":6003170,"vw":207.250106},{"c":211.12,"h":211.45,"l":205.76,"n":79186,"o":207.19,"t":"2026-03-26T04:00:00Z","v":4578881,"vw":210.389874},{"c":209.4,"h":213.49,"l":209.12,"n":89133,"o":211.42,"t":"2026-03-27T04:00:00Z","v":5657053,"vw":210.568314},{"c":213.12,"h":213.94,"l":210.78,"n":86407,"o":212.26,"t":"2026-03-30T04:00:00Z","v":7494518,"vw":212.945473},{"c":217.49,"h":219.17,"l":214.85,"n":107561,"o":215.06,"t":"2026-03-31T04:00:00Z","v":8314664,"vw":217.038284},{"c":214.98,"h":220.45,"l":213.75,"n":97173,"o":218.37,"t":"2026-04-01T04:00:00Z","v":5706495,"vw":215.430209},{"c":208.84,"h":214.56,"l":207.71,"n":90682,"o":213.99,"t":"2026-04-02T04:00:00Z","v":5154870,"vw":209.838961},{"c":206.69,"h":209,"l":205.3,"n":75266,"o":207.04,"t":"2026-04-06T04:00:00Z","v":4933762,"vw":206.718015},{"c":206.37,"h":206.49,"l":201.6634,"n":99703,"o":206.23,"t":"2026-04-07T04:00:00Z","v":8806812,"vw":204.422796},{"c":211.59,"h":212.22,"l":204.56,"n":76917,"o":206.26,"t":"2026-04-08T04:00:00Z","v":5482280,"vw":210.489963},{"c":212.4,"h":213.51,"l":208.74,"n":64035,"o":209.48,"t":"2026-04-09T04:00:00Z","v":4481437,"vw":212.17203},{"c":207.94,"h":214.1,"l":207.75,"n":70289,"o":213.55,"t":"2026-04-10T04:00:00Z","v":4636965,"vw":209.165534},{"c":206.47,"h":208.08,"l":203.01,"n":105727,"o":206.43,"t":"2026-04-13T04:00:00Z","v":7537893,"vw":205.370454},{"c":210.26,"h":210.42,"l":204.06,"n":87712,"o":204.8,"t":"2026-04-14T04:00:00Z","v":6202767,"vw":208.833429},{"c":208.42,"h":209.82,"l":205.545,"n":83068,"o":208.99,"t":"2026-04-15T04:00:00Z","v":5956005,"vw":207.870776},{"c":208.99,"h":209.66,"l":206.52,"n":76542,"o":207.78,"t":"2026-04-16T04:00:00Z","v":5078561,"vw":208.698407},{"c":208.38,"h":212.35,"l":207.82,"n":95035,"o":209.66,"t":"2026-04-17T04:00:00Z","v":8989948,"vw":209.297798},{"c":203.71,"h":208.33,"l":202.84,"n":93058,"o":207.94,"t":"2026-04-20T04:00:00Z","v":5778654,"vw":204.727999},{"c":205.12,"h":206.2,"l":200.92,"n":89932,"o":204.01,"t":"2026-04-21T04:00:00Z","v":7775806,"vw":204.544866},{"c":200.5,"h":205.99,"l":199.81,"n":116165,"o":205.17,"t":"2026-04-22T04:00:00Z","v":7651373,"vw":201.323088},{"c":200.95,"h":202.76,"l":200.405,"n":103836,"o":201.05,"t":"2026-04-23T04:00:00Z","v":7464783,"vw":201.160967},{"c":198.71,"h":200.245,"l":197.14,"n":105339,"o":198.93,"t":"2026-04-24T04:00:00Z","v":7611217,"vw":198.585828},{"c":197.38,"h":201.42,"l":196.2322,"n":96627,"o":198,"t":"2026-04-27T04:00:00Z","v":7471851,"vw":198.357983},{"c":197.69,"h":199.18,"l":196.44,"n":104719,"o":198.67,"t":"2026-04-28T04:00:00Z","v":6316906,"vw":197.748233},{"c":203.89,"h":205.83,"l":190.75,"n":155021,"o":192,"t":"2026-04-29T04:00:00Z","v":10410008,"vw":202.18354},{"c":211.32,"h":214.87,"l":208.17,"n":145131,"o":209,"t":"2026-04-30T04:00:00Z","v":10323189,"vw":212.225471},{"c":206.6,"h":211,"l":205.57,"n":95244,"o":211,"t":"2026-05-01T04:00:00Z","v":6347512,"vw":207.587526},{"c":208.16,"h":208.335,"l":204.87,"n":76448,"o":205.71,"t":"2026-05-04T04:00:00Z","v":4583401,"vw":207.442096},{"c":206.11,"h":209.515,"l":205.83,"n":81687,"o":208.97,"t":"2026-05-05T04:00:00Z","v":4495083,"vw":206.610489},{"c":205.03,"h":207.01,"l":203.555,"n":78882,"o":206.11,"t":"2026-05-06T04:00:00Z","v":7294394,"vw":205.085633},{"c":202.71,"h":207,"l":202.03,"n":81373,"o":204.92,"t":"2026-05-07T04:00:00Z","v":6685717,"vw":203.076076},{"c":201.55,"h":202.4,"l":200.02,"n":79112,"o":201.92,"t":"2026-05-08T04:00:00Z","v":4920198,"vw":201.266483},{"c":202.78,"h":205.375,"l":202.01,"n":75228,"o":202.01,"t":"2026-05-11T04:00:00Z","v":4936009,"vw":203.114968},{"c":207.86,"h":211.3199,"l":203.5101,"n":98495,"o":204.59,"t":"2026-05-12T04:00:00Z","v":7047315,"vw":208.162966},{"c":208.5,"h":209.53,"l":204.3,"n":80164,"o":206.86,"t":"2026-05-13T04:00:00Z","v":5708759,"vw":207.769817},{"c":210.77,"h":213.51,"l":208.352,"n":78234,"o":209.5,"t":"2026-05-14T04:00:00Z","v":5009448,"vw":211.112534},{"c":210.39,"h":214.92,"l":209.02,"n":77911,"o":213.1,"t":"2026-05-15T04:00:00Z","v":5388514,"vw":211.155166},{"c":209.41,"h":211.36,"l":207.68,"n":74735,"o":210.37,"t":"2026-05-18T04:00:00Z","v":5073332,"vw":209.303835},{"c":213.76,"h":215.8,"l":208.727,"n":88173,"o":209.9,"t":"2026-05-19T04:00:00Z","v":7223570,"vw":213.87099},{"c":212.3,"h":214.4999,"l":211.5,"n":65463,"o":213.36,"t":"2026-05-20T04:00:00Z","v":5132752,"vw":212.55763},{"c":214.5,"h":215.64,"l":209.5,"n":64181,"o":210.95,"t":"2026-05-21T04:00:00Z","v":3817441,"vw":214.333191},{"c":215.7,"h":220.01,"l":215.7,"n":79766,"o":217,"t":"2026-05-22T04:00:00Z","v":5411658,"vw":217.20446},{"c":213.12,"h":217.05,"l":211.91,"n":75225,"o":215.92,"t":"2026-05-26T04:00:00Z","v":4714481,"vw":213.152732},{"c":215.4,"h":215.94,"l":211.36,"n":73876,"o":213.12,"t":"2026-05-27T04:00:00Z","v":4643426,"vw":214.923506},{"c":218.63,"h":219.375,"l":215.9,"n":80223,"o":215.9,"t":"2026-05-28T04:00:00Z","v":5194150,"vw":218.344839},{"c":217.72,"h":219.6,"l":214.9,"n":86442,"o":219.02,"t":"2026-05-29T04:00:00Z","v":7624128,"vw":217.428341},{"c":212.93,"h":216.4993,"l":211.51,"n":84072,"o":215.26,"t":"2026-06-01T04:00:00Z","v":4863389,"vw":212.993442},{"c":215.4,"h":216.57,"l":208.99,"n":80766,"o":211.01,"t":"2026-06-02T04:00:00Z","v":5865036,"vw":214.130506},{"c":217.13,"h":219.54,"l":213.725,"n":83509,"o":214.8,"t":"2026-06-03T04:00:00Z","v":5670392,"vw":217.735664},{"c":224.94,"h":224.99,"l":219.84,"n":91495,"o":222.5,"t":"2026-06-04T04:00:00Z","v":6785493,"vw":223.159821},{"c":227.23,"h":230.47,"l":226,"n":108204,"o":227.37,"t":"2026-06-05T04:00:00Z","v":6253026,"vw":228.112181},{"c":223.07,"h":228.58,"l":221.165,"n":80566,"o":226.75,"t":"2026-06-08T04:00:00Z","v":4920133,"vw":223.589575},{"c":225.42,"h":227.14,"l":221.72,"n":69293,"o":224.8,"t":"2026-06-09T04:00:00Z","v":4260615,"vw":225.375547},{"c":224.95,"h":227.14,"l":224.12,"n":66759,"o":226.93,"t":"2026-06-10T04:00:00Z","v":4150117,"vw":225.723719},{"c":224.77,"h":227.55,"l":224.04,"n":72936,"o":226.01,"t":"2026-06-11T04:00:00Z","v":4572124,"vw":225.469042},{"c":227.73,"h":228.3999,"l":224.32,"n":70091,"o":227.5,"t":"2026-06-12T04:00:00Z","v":4089629,"vw":226.635},{"c":221.59,"h":226.5,"l":220,"n":87331,"o":226,"t":"2026-06-15T04:00:00Z","v":5266725,"vw":221.932207},{"c":222.47,"h":223.5,"l":219.15,"n":81271,"o":223.31,"t":"2026-06-16T04:00:00Z","v":5948828,"vw":221.931616},{"c":221.23,"h":222.8399,"l":218.83,"n":65560,"o":222.4,"t":"2026-06-17T04:00:00Z","v":5627225,"vw":221.230053},{"c":216.49,"h":222.35,"l":215.37,"n":80062,"o":221.37,"t":"2026-06-18T04:00:00Z","v":9649968,"vw":217.722896},{"c":230.01,"h":232.32,"l":221.94,"n":125765,"o":221.94,"t":"2026-06-22T04:00:00Z","v":9918363,"vw":229.419619},{"c":234.76,"h":235.31,"l":231.3,"n":114219,"o":232.97,"t":"2026-06-23T04:00:00Z","v":7369944,"vw":234.111968},{"c":234.89,"h":237.36,"l":232.85,"n":98315,"o":236.35,"t":"2026-06-24T04:00:00Z","v":7314766,"vw":234.803817},{"c":243.14,"h":244.61,"l":233.66,"n":129401,"o":233.66,"t":"2026-06-25T04:00:00Z","v":10285736,"vw":242.709346},{"c":253.35,"h":253.35,"l":244.66,"n":180634,"o":245.255,"t":"2026-06-26T04:00:00Z","v":52639076,"vw":251.918874},{"c":254.31,"h":255.99,"l":249.2,"n":131082,"o":253.05,"t":"2026-06-29T04:00:00Z","v":9831149,"vw":253.974559},{"c":251.64,"h":255.497,"l":250.1,"n":88433,"o":255,"t":"2026-06-30T04:00:00Z","v":7003545,"vw":251.851078},{"c":251.06,"h":251.8,"l":247.56,"n":86738,"o":250.75,"t":"2026-07-01T04:00:00Z","v":6991703,"vw":250.408677},{"c":261.07,"h":261.635,"l":250.51,"n":94757,"o":252.3,"t":"2026-07-02T04:00:00Z","v":7118585,"vw":259.594658},{"c":254.76,"h":260.92,"l":253.6001,"n":93246,"o":259.92,"t":"2026-07-06T04:00:00Z","v":8585532,"vw":255.495732},{"c":254.65,"h":260.35,"l":254.27,"n":82245,"o":257.21,"t":"2026-07-07T04:00:00Z","v":8241535,"vw":256.125511},{"c":252.74,"h":255.82,"l":250.7,"n":80139,"o":253.25,"t":"2026-07-08T04:00:00Z","v":7581705,"vw":253.186073},{"c":249.91,"h":254.86,"l":247.99,"n":84637,"o":251.2,"t":"2026-07-09T04:00:00Z","v":5529514,"vw":250.1336},{"c":248.08,"h":251.6645,"l":245.05,"n":87141,"o":251.005,"t":"2026-07-10T04:00:00Z","v":5784767,"vw":247.399993},{"c":248,"h":249.7439,"l":244.6101,"n":67628,"o":248.37,"t":"2026-07-13T04:00:00Z","v":4160203,"vw":247.348249},{"c":244.78,"h":246.4199,"l":243.19,"n":72783,"o":245.99,"t":"2026-07-14T04:00:00Z","v":5250907,"vw":244.925367},{"c":244.11,"h":247.75,"l":243.07,"n":71786,"o":243.32,"t":"2026-07-15T04:00:00Z","v":6392065,"vw":245.242947},{"c":254.39,"h":254.54,"l":243.5,"n":91917,"o":244.75,"t":"2026-07-16T04:00:00Z","v":6558627,"vw":252.401265},{"c":254.49,"h":260.96,"l":254.29,"n":90928,"o":257,"t":"2026-07-17T04:00:00Z","v":6876096,"vw":256.227131},{"c":253.38,"h":256.15,"l":252.68,"n":69775,"o":253.1,"t":"2026-07-20T04:00:00Z","v":4336216,"vw":253.598407},{"c":256.1,"h":257.06,"l":252.6001,"n":56686,"o":253.7,"t":"2026-07-21T04:00:00Z","v":4822223,"vw":255.667618},{"c":253.3,"h":257.81,"l":252.25,"n":72519,"o":257.81,"t":"2026-07-22T04:00:00Z","v":4955864,"vw":254.372112},{"c":256.92,"h":258.38,"l":253.1,"n":63943,"o":253.98,"t":"2026-07-23T04:00:00Z","v":4624949,"vw":256.461184},{"c":259.36,"h":260.22,"l":256.765,"n":66342,"o":258.54,"t":"2026-07-24T04:00:00Z","v":4197317,"vw":259.101974},{"c":256.91,"h":262.1,"l":256.78,"n":87587,"o":259,"t":"2026-07-27T04:00:00Z","v":5407867,"vw":258.45984},{"c":263.2,"h":266.92,"l":261.45,"n":104346,"o":262.83,"t":"2026-07-28T04:00:00Z","v":7061365,"vw":264.545744},{"c":263.3,"h":267.47,"l":262.755,"n":92684,"o":264.21,"t":"2026-07-29T04:00:00Z","v":5566266,"vw":264.927936},{"c":257.41,"h":259.89,"l":253.51,"n":105301,"o":258.38,"t":"2026-07-30T04:00:00Z","v":6409818,"vw":257.437847},{"c":250.94,"h":255.52,"l":247,"n":105725,"o":252.54,"t":"2026-07-31T04:00:00Z","v":7261432,"vw":251.685634},{"c":245.1,"h":256.2,"l":244.44,"n":106608,"o":251.45,"t":"2026-08-03T04:00:00Z","v":7441184,"vw":246.120469},{"c":243.8,"h":246.91,"l":242.385,"n":109489,"o":246.74,"t":"2026-08-04T04:00:00Z","v":8033128,"vw":244.015129},{"c":246.2,"h":249.38,"l":243.76,"n":86166,"o":247,"t":"2026-08-05T04:00:00Z","v":5196670,"vw":246.339408},{"c":243.87,"h":249.95,"l":241.2,"n":72815,"o":249.04,"t":"2026-08-06T04:00:00Z","v":4573613,"vw":243.779319},{"c":246.04,"h":246.76,"l":241.95,"n":63763,"o":243.62,"t":"2026-08-07T04:00:00Z","v":4933849,"vw":245.287379},{"c":247.97,"h":248.01,"l":244.03,"n":63424,"o":245.65,"t":"2026-08-10T04:00:00Z","v":4213795,"vw":246.849833},{"c":250.09,"h":250.765,"l":247.18,"n":71428,"o":248.14,"t":"2026-08-11T04:00:00Z","v":4487833,"vw":249.532069},{"c":248.76,"h":250.09,"l":245.52,"n":62170,"o":245.98,"t":"2026-08-12T04:00:00Z","v":3783297,"vw":248.608735},{"c":250.82,"h":255.295,"l":249.35,"n":79883,"o":252.94,"t":"2026-08-13T04:00:00Z","v":4373032,"vw":251.3843},{"c":249.46,"h":250.61,"l":247.68,"n":57390,"o":250.6,"t":"2026-08-14T04:00:00Z","v":4199015,"vw":249.478018},{"c":250.33,"h":251.49,"l":248.31,"n":58415,"o":249.49,"t":"2026-08-17T04:00:00Z","v":4652402,"vw":250.357563},{"c":258.92,"h":259.18,"l":252.41,"n":83773,"o":253.93,"t":"2026-08-18T04:00:00Z","v":5013590,"vw":257.696211},{"c":265.97,"h":266.965,"l":259.55,"n":91973,"o":261.51,"t":"2026-08-19T04:00:00Z","v":5539448,"vw":265.053653},{"c":261.83,"h":265.93,"l":260.4812,"n":86803,"o":265.69,"t":"2026-08-20T04:00:00Z","v":5231919,"vw":263.524963},{"c":264.96,"h":266.84,"l":260.101,"n":64790,"o":260.7,"t":"2026-08-21T04:00:00Z","v":5160421,"vw":264.369726},{"c":264.52,"h":266.0395,"l":262.07,"n":60194,"o":263.99,"t":"2026-08-24T04:00:00Z","v":3887045,"vw":264.48017},{"c":265.79,"h":266.905,"l":263.025,"n":56364,"o":264.5,"t":"2026-08-25T04:00:00Z","v":3674359,"vw":265.732446},{"c":262.9,"h":265,"l":260.31,"n":57943,"o":264.6,"t":"2026-08-26T04:00:00Z","v":3311924,"vw":262.285875},{"c":258.15,"h":262.4977,"l":257.25,"n":67455,"o":260.81,"t":"2026-08-27T04:00:00Z","v":4768094,"vw":258.28085},{"c":255.48,"h":259,"l":255.0797,"n":55675,"o":258.67,"t":"2026-08-28T04:00:00Z","v":3227518,"vw":256.148105},{"c":256.42,"h":258.24,"l":252.33,"n":59803,"o":254.17,"t":"2026-08-31T04:00:00Z","v":4321937,"vw":256.302895},{"c":259.99,"h":262.265,"l":257.79,"n":72189,"o":260.99,"t":"2026-09-01T04:00:00Z","v":3869223,"vw":259.932343},{"c":261.72,"h":262.97,"l":257.7,"n":70891,"o":262.7,"t":"2026-09-02T04:00:00Z","v":4226988,"vw":260.501557},{"c":260.21,"h":264.25,"l":257.14,"n":54372,"o":264,"t":"2026-09-03T04:00:00Z","v":2881595,"vw":260.482136},{"c":256.46,"h":258.91,"l":255.58,"n":66860,"o":257.96,"t":"2026-09-04T04:00:00Z","v":4732122,"vw":256.611661},{"c":248.78,"h":254.615,"l":248.41,"n":78080,"o":251.84,"t":"2026-09-08T04:00:00Z","v":5577162,"vw":249.832641},{"c":250.91,"h":251.18,"l":246.7701,"n":58465,"o":247.73,"t":"2026-09-09T04:00:00Z","v":3869336,"vw":250.143589},{"c":255,"h":255.31,"l":249.735,"n":72633,"o":251.23,"t":"2026-09-10T04:00:00Z","v":4399818,"vw":253.990505},{"c":257.12,"h":259.61,"l":253.92,"n":72060,"o":253.92,"t":"2026-09-11T04:00:00Z","v":4309943,"vw":257.312882},{"c":261.77,"h":264.6499,"l":260.1001,"n":73841,"o":261.67,"t":"2026-09-14T04:00:00Z","v":4514011,"vw":261.762852},{"c":263.04,"h":264.81,"l":257.795,"n":71925,"o":260,"t":"2026-09-15T04:00:00Z","v":5123511,"vw":262.353678},{"c":262.51,"h":264,"l":260.975,"n":62376,"o":261.99,"t":"2026-09-16T04:00:00Z","v":3119545,"vw":262.585712},{"c":264.02,"h":264.62,"l":260.88,"n":53783,"o":262.61,"t":"2026-09-17T04:00:00Z","v":3512055,"vw":263.520764},{"c":263.96,"h":266.34,"l":262.44,"n":56901,"o":263.29,"t":"2026-09-18T04:00:00Z","v":8176972,"vw":263.943777},{"c":264.48,"h":266.5998,"l":261.23,"n":61429,"o":263.07,"t":"2026-09-21T04:00:00Z","v":3440883,"vw":264.720431},{"c":265.21,"h":266.82,"l":262.145,"n":51947,"o":263.1,"t":"2026-09-22T04:00:00Z","v":2769211,"vw":265.11068},{"c":265.08,"h":269.39,"l":263.5885,"n":59924,"o":266,"t":"2026-09-23T04:00:00Z","v":3471869,"vw":265.452391},{"c":265.12,"h":267.41,"l":263.09,"n":58055,"o":265.37,"t":"2026-09-24T04:00:00Z","v":3460595,"vw":265.159799},{"c":264.34,"h":266,"l":262.59,"n":51323,"o":265.49,"t":"2026-09-25T04:00:00Z","v":2544410,"vw":264.213319},{"c":266.28,"h":267.735,"l":263.38,"n":63545,"o":264.33,"t":"2026-09-28T04:00:00Z","v":4431518,"vw":266.238463},{"c":263.29,"h":268.93,"l":261.5213,"n":65293,"o":265.45,"t":"2026-09-29T04:00:00Z","v":4007413,"vw":263.635682},{"c":261.59,"h":265.36,"l":261.59,"n":66426,"o":264.6,"t":"2026-09-30T04:00:00Z","v":4391976,"vw":262.344242},{"c":259.93,"h":262.3158,"l":259,"n":74151,"o":260.51,"t":"2026-10-01T04:00:00Z","v":3896008,"vw":260.204543},{"c":262.82,"h":264.06,"l":257.87,"n":75177,"o":259.74,"t":"2026-10-02T04:00:00Z","v":5866203,"vw":262.053303},{"c":265.76,"h":267.34,"l":260.29,"n":84058,"o":261.27,"t":"2026-10-05T04:00:00Z","v":7548053,"vw":264.511523},{"c":266.69,"h":268.8582,"l":260.6197,"n":73350,"o":267.74,"t":"2026-10-06T04:00:00Z","v":4504283,"vw":266.257871},{"c":271.36,"h":274.94,"l":266.89,"n":90750,"o":268.4,"t":"2026-10-07T04:00:00Z","v":6256414,"vw":272.064514},{"c":272.42,"h":272.515,"l":265.71,"n":78076,"o":270.98,"t":"2026-10-08T04:00:00Z","v":5498476,"vw":270.239948},{"c":276.47,"h":277.6,"l":270.38,"n":68471,"o":271.53,"t":"2026-10-09T04:00:00Z","v":4301295,"vw":276.040424},{"c":281.12,"h":281.3,"l":276.01,"n":73894,"o":277.65,"t":"2026-10-12T04:00:00Z","v":5598035,"vw":280.450867},{"c":274.36,"h":283.43,"l":273.7,"n":83426,"o":283.29,"t":"2026-10-13T04:00:00Z","v":6413028,"vw":275.548728},{"c":283.48,"h":285.3999,"l":275.97,"n":98816,"o":277,"t":"2026-10-14T04:00:00Z","v":5637299,"vw":283.256077},{"c":283.4,"h":291.4,"l":282.81,"n":90287,"o":288.28,"t":"2026-10-15T04:00:00Z","v":6170115,"vw":285.823357}],"volatilityBars":[{"c":271.5,"h":271.5,"l":271.36,"n":39,"o":271.36,"t":"2026-10-08T08:00:00Z","v":925,"vw":271.446288},{"c":270.43,"h":271.2,"l":270.43,"n":94,"o":271.2,"t":"2026-10-08T08:15:00Z","v":2480,"vw":270.756554},{"c":271.43,"h":271.43,"l":271.43,"n":7,"o":271.43,"t":"2026-10-08T09:00:00Z","v":302,"vw":271.43},{"c":271,"h":271,"l":271,"n":10,"o":271,"t":"2026-10-08T09:30:00Z","v":282,"vw":271},{"c":271.43,"h":271.43,"l":271.43,"n":2,"o":271.43,"t":"2026-10-08T10:15:00Z","v":201,"vw":271.43},{"c":272,"h":272,"l":272,"n":3,"o":272,"t":"2026-10-08T10:30:00Z","v":158,"vw":272},{"c":271.5,"h":271.5,"l":271.5,"n":9,"o":271.5,"t":"2026-10-08T10:45:00Z","v":300,"vw":271.5},{"c":271.95,"h":272.5,"l":271.95,"n":13,"o":272.5,"t":"2026-10-08T11:00:00Z","v":381,"vw":272.13241},{"c":273,"h":273,"l":273,"n":2,"o":273,"t":"2026-10-08T12:00:00Z","v":120,"vw":273},{"c":271.51,"h":272,"l":271.51,"n":4,"o":272,"t":"2026-10-08T12:30:00Z","v":300,"vw":271.755},{"c":271,"h":272.98,"l":271,"n":69,"o":272.98,"t":"2026-10-08T13:15:00Z","v":99365,"vw":271.836289},{"c":269.24,"h":271.61,"l":268.89,"n":3340,"o":270.98,"t":"2026-10-08T13:30:00Z","v":159951,"vw":270.608198},{"c":270.87,"h":271.2194,"l":268.51,"n":3321,"o":269.245,"t":"2026-10-08T13:45:00Z","v":118978,"vw":270.002384},{"c":269.08,"h":271.02,"l":268.3,"n":3302,"o":271.005,"t":"2026-10-08T14:00:00Z","v":140535,"vw":269.425363},{"c":267.2746,"h":269.13,"l":267.14,"n":3242,"o":269.115,"t":"2026-10-08T14:15:00Z","v":133758,"vw":268.366597},{"c":268.05,"h":268.41,"l":267.01,"n":2790,"o":267.14,"t":"2026-10-08T14:30:00Z","v":96669,"vw":267.760811},{"c":266.925,"h":268.05,"l":266.49,"n":3170,"o":268.05,"t":"2026-10-08T14:45:00Z","v":99739,"vw":267.062723},{"c":266.78,"h":267.1,"l":266.1,"n":3555,"o":267.1,"t":"2026-10-08T15:00:00Z","v":141231,"vw":266.613928},{"c":266.96,"h":267.05,"l":266.25,"n":2731,"o":266.79,"t":"2026-10-08T15:15:00Z","v":96780,"vw":266.583869},{"c":266.695,"h":267.02,"l":266.37,"n":2217,"o":267.02,"t":"2026-10-08T15:30:00Z","v":71032,"vw":266.63511},{"c":265.855,"h":266.7819,"l":265.8,"n":2282,"o":266.72,"t":"2026-10-08T15:45:00Z","v":83011,"vw":266.23245},{"c":265.87,"h":266.23,"l":265.78,"n":1938,"o":265.88,"t":"2026-10-08T16:00:00Z","v":56359,"vw":265.985167},{"c":266.155,"h":266.52,"l":265.7398,"n":3412,"o":265.88,"t":"2026-10-08T16:15:00Z","v":134269,"vw":266.040396},{"c":265.815,"h":266.48,"l":265.71,"n":2519,"o":266.21,"t":"2026-10-08T16:30:00Z","v":147626,"vw":266.094458},{"c":268.3,"h":268.3999,"l":265.875,"n":2732,"o":265.91,"t":"2026-10-08T16:45:00Z","v":122732,"vw":266.96987},{"c":268.72,"h":269.36,"l":268.275,"n":2602,"o":268.4,"t":"2026-10-08T17:00:00Z","v":80055,"vw":268.917172},{"c":269.775,"h":270.3,"l":268.66,"n":1999,"o":268.77,"t":"2026-10-08T17:15:00Z","v":63356,"vw":269.55312},{"c":269.81,"h":270.2,"l":269.4,"n":2722,"o":269.745,"t":"2026-10-08T17:30:00Z","v":120261,"vw":269.735259},{"c":269.96,"h":270.12,"l":269.6,"n":2176,"o":269.77,"t":"2026-10-08T17:45:00Z","v":63804,"vw":269.872547},{"c":270.88,"h":270.88,"l":269.94,"n":1998,"o":270,"t":"2026-10-08T18:00:00Z","v":63154,"vw":270.276157},{"c":270.38,"h":271.09,"l":270.2,"n":1922,"o":270.84,"t":"2026-10-08T18:15:00Z","v":58049,"vw":270.506397},{"c":271.02,"h":271.135,"l":270.2348,"n":1958,"o":270.3225,"t":"2026-10-08T18:30:00Z","v":68336,"vw":270.634251},{"c":271.48,"h":271.5,"l":270.89,"n":2498,"o":270.94,"t":"2026-10-08T18:45:00Z","v":100344,"vw":271.159885},{"c":272.08,"h":272.135,"l":271.27,"n":2776,"o":271.43,"t":"2026-10-08T19:00:00Z","v":96505,"vw":271.672002},{"c":271.995,"h":272.18,"l":271.75,"n":2778,"o":272.01,"t":"2026-10-08T19:15:00Z","v":82923,"vw":271.981108},{"c":271.9,"h":272.18,"l":271.7101,"n":3301,"o":271.96,"t":"2026-10-08T19:30:00Z","v":108129,"vw":271.866716},{"c":272.44,"h":272.515,"l":271.72,"n":9584,"o":271.89,"t":"2026-10-08T19:45:00Z","v":407244,"vw":272.125094},{"c":272.42,"h":272.42,"l":272.36,"n":112,"o":272.36,"t":"2026-10-08T20:00:00Z","v":1236409,"vw":272.419314},{"c":272.45,"h":272.45,"l":272.45,"n":1,"o":272.45,"t":"2026-10-08T20:45:00Z","v":213,"vw":272.45},{"c":273,"h":273,"l":273,"n":7,"o":273,"t":"2026-10-09T10:30:00Z","v":377,"vw":273},{"c":272,"h":272,"l":272,"n":1,"o":272,"t":"2026-10-09T11:45:00Z","v":100,"vw":272},{"c":272.1,"h":272.3,"l":272.1,"n":21,"o":272.3,"t":"2026-10-09T12:45:00Z","v":943,"vw":272.180402},{"c":272,"h":272,"l":272,"n":1,"o":272,"t":"2026-10-09T13:00:00Z","v":100,"vw":272},{"c":270.3,"h":270.3,"l":270.3,"n":41,"o":270.3,"t":"2026-10-09T13:15:00Z","v":630,"vw":270.3},{"c":273.74,"h":274.74,"l":270.38,"n":3176,"o":271.53,"t":"2026-10-09T13:30:00Z","v":140519,"vw":271.926915},{"c":275.32,"h":275.49,"l":273.97,"n":3143,"o":273.97,"t":"2026-10-09T13:45:00Z","v":103860,"vw":274.70082},{"c":275.93,"h":276.61,"l":275.075,"n":3325,"o":275.225,"t":"2026-10-09T14:00:00Z","v":118348,"vw":275.711836},{"c":275.7678,"h":276.14,"l":275.08,"n":2466,"o":275.765,"t":"2026-10-09T14:15:00Z","v":73071,"vw":275.81017},{"c":274.6201,"h":276.27,"l":274.56,"n":2298,"o":275.82,"t":"2026-10-09T14:30:00Z","v":72889,"vw":275.368937},{"c":274.355,"h":274.7571,"l":273.59,"n":2074,"o":274.7571,"t":"2026-10-09T14:45:00Z","v":56770,"vw":274.092698},{"c":274.925,"h":275.38,"l":274.32,"n":2497,"o":274.46,"t":"2026-10-09T15:00:00Z","v":81550,"vw":274.825659},{"c":275.45,"h":275.52,"l":274.77,"n":2232,"o":274.94,"t":"2026-10-09T15:15:00Z","v":103364,"vw":275.076362},{"c":275.165,"h":275.46,"l":274.6,"n":2185,"o":275.31,"t":"2026-10-09T15:30:00Z","v":75067,"vw":275.112401},{"c":275.98,"h":276,"l":275.09,"n":1896,"o":275.32,"t":"2026-10-09T15:45:00Z","v":58537,"vw":275.398504},{"c":276.5049,"h":276.68,"l":275.79,"n":2393,"o":276.1,"t":"2026-10-09T16:00:00Z","v":123437,"vw":276.061039},{"c":277.25,"h":277.305,"l":276.42,"n":2460,"o":276.45,"t":"2026-10-09T16:15:00Z","v":104515,"vw":276.933886},{"c":277.15,"h":277.45,"l":277.06,"n":1787,"o":277.29,"t":"2026-10-09T16:30:00Z","v":53111,"vw":277.267076},{"c":277.22,"h":277.28,"l":276.86,"n":1941,"o":277.15,"t":"2026-10-09T16:45:00Z","v":54740,"vw":277.134818},{"c":277.535,"h":277.6,"l":277.26,"n":1772,"o":277.3,"t":"2026-10-09T17:00:00Z","v":53014,"vw":277.401814},{"c":276.76,"h":277.525,"l":276.6913,"n":1982,"o":277.525,"t":"2026-10-09T17:15:00Z","v":69863,"vw":277.088875},{"c":276.97,"h":277.26,"l":276.63,"n":2025,"o":276.765,"t":"2026-10-09T17:30:00Z","v":63871,"vw":276.975785},{"c":276.98,"h":277.14,"l":276.87,"n":1933,"o":276.9236,"t":"2026-10-09T17:45:00Z","v":52486,"vw":277.025286},{"c":276.79,"h":277.1,"l":276.75,"n":1864,"o":277.04,"t":"2026-10-09T18:00:00Z","v":55235,"vw":276.936009},{"c":276.385,"h":276.84,"l":276.35,"n":2045,"o":276.79,"t":"2026-10-09T18:15:00Z","v":79265,"vw":276.654257},{"c":276.345,"h":276.63,"l":276.23,"n":2109,"o":276.385,"t":"2026-10-09T18:30:00Z","v":75406,"vw":276.380244},{"c":276.315,"h":276.625,"l":275.81,"n":2926,"o":276.3451,"t":"2026-10-09T18:45:00Z","v":169267,"vw":276.294318},{"c":276.25,"h":276.535,"l":276.215,"n":1995,"o":276.24,"t":"2026-10-09T19:00:00Z","v":95036,"vw":276.378101},{"c":276.37,"h":276.62,"l":276.25,"n":2594,"o":276.25,"t":"2026-10-09T19:15:00Z","v":100975,"vw":276.435593},{"c":276.2815,"h":276.56,"l":276.12,"n":3065,"o":276.365,"t":"2026-10-09T19:30:00Z","v":116638,"vw":276.321849},{"c":276.4,"h":276.49,"l":275.805,"n":9553,"o":276.26,"t":"2026-10-09T19:45:00Z","v":488367,"vw":276.226736},{"c":276.47,"h":276.47,"l":276.47,"n":103,"o":276.47,"t":"2026-10-09T20:00:00Z","v":1437095,"vw":276.47},{"c":275.72,"h":275.75,"l":275.72,"n":23,"o":275.75,"t":"2026-10-09T20:15:00Z","v":471,"vw":275.735},{"c":274.3747,"h":274.3747,"l":274.3747,"n":2,"o":274.3747,"t":"2026-10-09T21:00:00Z","v":407,"vw":274.3747},{"c":276.009,"h":276.009,"l":276.009,"n":1,"o":276.009,"t":"2026-10-09T21:15:00Z","v":100,"vw":276.009},{"c":276.43,"h":276.43,"l":276.43,"n":5,"o":276.43,"t":"2026-10-09T21:30:00Z","v":238,"vw":276.43},{"c":278.235,"h":278.235,"l":278.235,"n":33,"o":278.235,"t":"2026-10-12T08:00:00Z","v":197,"vw":278.235},{"c":277.33,"h":277.33,"l":277.33,"n":2,"o":277.33,"t":"2026-10-12T08:30:00Z","v":258,"vw":277.33},{"c":277.42,"h":277.42,"l":277.42,"n":7,"o":277.42,"t":"2026-10-12T09:30:00Z","v":335,"vw":277.42},{"c":277.33,"h":277.33,"l":277.2,"n":6,"o":277.2,"t":"2026-10-12T11:00:00Z","v":303,"vw":277.282555},{"c":277.75,"h":277.75,"l":277.75,"n":10,"o":277.75,"t":"2026-10-12T11:30:00Z","v":243,"vw":277.75},{"c":278.06,"h":278.06,"l":278.06,"n":2,"o":278.06,"t":"2026-10-12T11:45:00Z","v":322,"vw":278.06},{"c":277.98,"h":278.5251,"l":277.98,"n":9,"o":278.5251,"t":"2026-10-12T12:45:00Z","v":760,"vw":278.372214},{"c":278.5887,"h":278.5887,"l":278.5887,"n":3,"o":278.5887,"t":"2026-10-12T13:00:00Z","v":322,"vw":278.5887},{"c":277.84,"h":278.5759,"l":277.83,"n":23,"o":278.5759,"t":"2026-10-12T13:15:00Z","v":1905,"vw":277.9289},{"c":278.4766,"h":278.69,"l":276.01,"n":3799,"o":277.65,"t":"2026-10-12T13:30:00Z","v":198759,"vw":277.36135},{"c":278.96,"h":279.05,"l":277.2,"n":2406,"o":278.52,"t":"2026-10-12T13:45:00Z","v":94781,"vw":278.336807},{"c":278.86,"h":279.44,"l":278.23,"n":2507,"o":278.79,"t":"2026-10-12T14:00:00Z","v":112588,"vw":278.868994},{"c":279.4599,"h":279.5,"l":278.59,"n":2553,"o":278.75,"t":"2026-10-12T14:15:00Z","v":86388,"vw":279.115551},{"c":279.115,"h":279.57,"l":278.8101,"n":2281,"o":279.2527,"t":"2026-10-12T14:30:00Z","v":75302,"vw":279.154283},{"c":279.2282,"h":279.75,"l":278.98,"n":2090,"o":279.115,"t":"2026-10-12T14:45:00Z","v":66607,"vw":279.358495},{"c":279.62,"h":280.1826,"l":279.2601,"n":2457,"o":279.37,"t":"2026-10-12T15:00:00Z","v":76224,"vw":279.747229},{"c":279.5,"h":279.675,"l":279.12,"n":2048,"o":279.62,"t":"2026-10-12T15:15:00Z","v":73734,"vw":279.32865},{"c":279.19,"h":279.62,"l":279.1,"n":1974,"o":279.435,"t":"2026-10-12T15:30:00Z","v":77127,"vw":279.351739},{"c":279.42,"h":279.73,"l":278.955,"n":1661,"o":279.145,"t":"2026-10-12T15:45:00Z","v":50631,"vw":279.443376},{"c":279.85,"h":279.92,"l":279.33,"n":1812,"o":279.415,"t":"2026-10-12T16:00:00Z","v":56294,"vw":279.700496},{"c":280.05,"h":280.105,"l":279.61,"n":1872,"o":279.835,"t":"2026-10-12T16:15:00Z","v":57101,"vw":279.876658},{"c":280.14,"h":280.18,"l":279.7801,"n":1981,"o":280.03,"t":"2026-10-12T16:30:00Z","v":71585,"vw":280.040192},{"c":280.41,"h":280.56,"l":280.07,"n":2424,"o":280.14,"t":"2026-10-12T16:45:00Z","v":80950,"vw":280.277182},{"c":280.57,"h":280.69,"l":280.26,"n":2094,"o":280.435,"t":"2026-10-12T17:00:00Z","v":74960,"vw":280.43522},{"c":280.59,"h":280.68,"l":280.12,"n":1816,"o":280.58,"t":"2026-10-12T17:15:00Z","v":70036,"vw":280.433847},{"c":279.85,"h":280.725,"l":279.42,"n":2321,"o":280.59,"t":"2026-10-12T17:30:00Z","v":89363,"vw":279.970034},{"c":279.48,"h":279.89,"l":279.21,"n":2029,"o":279.85,"t":"2026-10-12T17:45:00Z","v":70347,"vw":279.480462},{"c":279.29,"h":279.52,"l":278.84,"n":1903,"o":279.455,"t":"2026-10-12T18:00:00Z","v":78278,"vw":279.241411},{"c":279.765,"h":279.96,"l":279.25,"n":1958,"o":279.285,"t":"2026-10-12T18:15:00Z","v":81580,"vw":279.64401},{"c":280.295,"h":280.36,"l":279.64,"n":2095,"o":279.8,"t":"2026-10-12T18:30:00Z","v":85470,"vw":279.910582},{"c":280.67,"h":280.71,"l":280.26,"n":2334,"o":280.295,"t":"2026-10-12T18:45:00Z","v":92072,"vw":280.447226},{"c":280.155,"h":280.67,"l":280.14,"n":2216,"o":280.67,"t":"2026-10-12T19:00:00Z","v":76893,"vw":280.460854},{"c":279.97,"h":280.39,"l":279.74,"n":2769,"o":280.155,"t":"2026-10-12T19:15:00Z","v":146664,"vw":280.124591},{"c":280.41,"h":280.46,"l":279.84,"n":3445,"o":279.94,"t":"2026-10-12T19:30:00Z","v":157673,"vw":280.128305},{"c":281.09,"h":281.3,"l":279.38,"n":16328,"o":280.435,"t":"2026-10-12T19:45:00Z","v":980203,"vw":280.637436},{"c":277.9191,"h":281.12,"l":277.9191,"n":110,"o":281.04,"t":"2026-10-12T20:00:00Z","v":2306617,"vw":281.119523},{"c":281.58,"h":281.58,"l":281.58,"n":13,"o":281.58,"t":"2026-10-12T22:30:00Z","v":307,"vw":281.58},{"c":281,"h":281,"l":281,"n":9,"o":281,"t":"2026-10-12T23:45:00Z","v":136,"vw":281},{"c":283.5,"h":283.82,"l":283.49,"n":78,"o":283.49,"t":"2026-10-13T08:00:00Z","v":1156,"vw":283.656828},{"c":283.5,"h":283.5,"l":283.5,"n":6,"o":283.5,"t":"2026-10-13T09:00:00Z","v":150,"vw":283.5},{"c":283.02,"h":283.02,"l":283.02,"n":55,"o":283.02,"t":"2026-10-13T10:15:00Z","v":177,"vw":283.02},{"c":283.66,"h":283.66,"l":282.8,"n":53,"o":283.4027,"t":"2026-10-13T11:00:00Z","v":5037,"vw":282.891961},{"c":283.7,"h":283.7,"l":283.7,"n":3,"o":283.7,"t":"2026-10-13T11:15:00Z","v":102,"vw":283.7},{"c":283.21,"h":283.21,"l":283.21,"n":4,"o":283.21,"t":"2026-10-13T12:15:00Z","v":328,"vw":283.21},{"c":283.94,"h":283.94,"l":283.87,"n":20,"o":283.9,"t":"2026-10-13T12:30:00Z","v":4095,"vw":283.933027},{"c":282,"h":282,"l":282,"n":5,"o":282,"t":"2026-10-13T12:45:00Z","v":201,"vw":282},{"c":283.55,"h":283.55,"l":283.05,"n":16,"o":283.23,"t":"2026-10-13T13:00:00Z","v":535,"vw":283.241682},{"c":283.04,"h":283.15,"l":282,"n":79,"o":283.15,"t":"2026-10-13T13:15:00Z","v":1650,"vw":282.683769},{"c":279.79,"h":283.43,"l":279.65,"n":4490,"o":283.29,"t":"2026-10-13T13:30:00Z","v":301688,"vw":281.707121},{"c":278.37,"h":279.765,"l":277.86,"n":3363,"o":279.73,"t":"2026-10-13T13:45:00Z","v":190082,"vw":278.562968},{"c":278.6,"h":279.1,"l":277.65,"n":3477,"o":278.63,"t":"2026-10-13T14:00:00Z","v":179284,"vw":278.351915},{"c":277.945,"h":279.04,"l":277.87,"n":3076,"o":278.63,"t":"2026-10-13T14:15:00Z","v":133240,"vw":278.477581},{"c":278.235,"h":278.79,"l":277.7002,"n":2548,"o":277.87,"t":"2026-10-13T14:30:00Z","v":82488,"vw":278.272013},{"c":277.74,"h":278.86,"l":277.66,"n":2362,"o":278.23,"t":"2026-10-13T14:45:00Z","v":104661,"vw":278.029335},{"c":277.02,"h":278.0507,"l":276.93,"n":2453,"o":277.85,"t":"2026-10-13T15:00:00Z","v":83935,"vw":277.467684},{"c":276.85,"h":277.575,"l":276.77,"n":2437,"o":277.025,"t":"2026-10-13T15:15:00Z","v":113026,"vw":277.114824},{"c":278.325,"h":278.325,"l":276.6701,"n":2221,"o":276.83,"t":"2026-10-13T15:30:00Z","v":85687,"vw":277.301859},{"c":277.19,"h":278.325,"l":277.13,"n":1991,"o":278.325,"t":"2026-10-13T15:45:00Z","v":230437,"vw":277.61095},{"c":276.535,"h":277.45,"l":276.35,"n":2256,"o":277.19,"t":"2026-10-13T16:00:00Z","v":114902,"vw":276.735488},{"c":275.98,"h":276.8399,"l":275.79,"n":2317,"o":276.61,"t":"2026-10-13T16:15:00Z","v":123834,"vw":276.207074},{"c":276.04,"h":276.255,"l":275.38,"n":2643,"o":276.01,"t":"2026-10-13T16:30:00Z","v":117544,"vw":275.828164},{"c":276.325,"h":276.41,"l":275.9301,"n":1829,"o":276.26,"t":"2026-10-13T16:45:00Z","v":66872,"vw":276.191408},{"c":276.63,"h":276.96,"l":276.32,"n":2196,"o":276.325,"t":"2026-10-13T17:00:00Z","v":92404,"vw":276.519936},{"c":276.44,"h":276.71,"l":276.21,"n":1984,"o":276.702,"t":"2026-10-13T17:15:00Z","v":69470,"vw":276.449391},{"c":275.095,"h":276.77,"l":274.9,"n":2660,"o":276.47,"t":"2026-10-13T17:30:00Z","v":112602,"vw":275.931719},{"c":274.72,"h":275.145,"l":274.49,"n":2446,"o":275.145,"t":"2026-10-13T17:45:00Z","v":73378,"vw":274.759727},{"c":274.18,"h":274.8351,"l":273.99,"n":3202,"o":274.81,"t":"2026-10-13T18:00:00Z","v":133821,"vw":274.493101},{"c":274.385,"h":274.44,"l":273.93,"n":2950,"o":274.18,"t":"2026-10-13T18:15:00Z","v":131003,"vw":274.220148},{"c":274.55,"h":274.69,"l":273.8,"n":3107,"o":274.395,"t":"2026-10-13T18:30:00Z","v":182803,"vw":274.301438},{"c":273.9975,"h":274.59,"l":273.76,"n":2685,"o":274.58,"t":"2026-10-13T18:45:00Z","v":98895,"vw":274.142713},{"c":274.32,"h":274.325,"l":273.7,"n":2815,"o":273.995,"t":"2026-10-13T19:00:00Z","v":97671,"vw":274.033792},{"c":274.57,"h":274.62,"l":273.96,"n":3864,"o":274.32,"t":"2026-10-13T19:15:00Z","v":176183,"vw":274.234663},{"c":274.5,"h":274.685,"l":273.88,"n":4280,"o":274.625,"t":"2026-10-13T19:30:00Z","v":183908,"vw":274.37736},{"c":274.36,"h":275.2175,"l":273.94,"n":12684,"o":274.5,"t":"2026-10-13T19:45:00Z","v":616453,"vw":274.484696},{"c":275.5,"h":275.5,"l":274.36,"n":137,"o":274.36,"t":"2026-10-13T20:00:00Z","v":2467468,"vw":274.360086},{"c":274.8161,"h":274.8161,"l":274.8161,"n":1,"o":274.8161,"t":"2026-10-13T20:15:00Z","v":100,"vw":274.8161},{"c":275.4655,"h":275.4655,"l":275,"n":4,"o":275,"t":"2026-10-13T21:00:00Z","v":422,"vw":275.223261},{"c":274.88,"h":274.88,"l":274.88,"n":2,"o":274.88,"t":"2026-10-13T21:30:00Z","v":120,"vw":274.88},{"c":276,"h":276,"l":276,"n":1,"o":276,"t":"2026-10-13T21:45:00Z","v":100,"vw":276},{"c":275.35,"h":275.35,"l":275.35,"n":1,"o":275.35,"t":"2026-10-13T22:45:00Z","v":100,"vw":275.35},{"c":274.5089,"h":274.5089,"l":274.5089,"n":3,"o":274.5089,"t":"2026-10-13T23:15:00Z","v":306,"vw":274.5089},{"c":274.9,"h":274.9,"l":274.9,"n":2,"o":274.9,"t":"2026-10-13T23:45:00Z","v":102,"vw":274.9},{"c":274.74,"h":274.74,"l":274.74,"n":10,"o":274.74,"t":"2026-10-14T08:00:00Z","v":352,"vw":274.74},{"c":276.88,"h":276.88,"l":276,"n":17,"o":276,"t":"2026-10-14T11:00:00Z","v":491,"vw":276.293333},{"c":276.8,"h":276.8,"l":276.8,"n":17,"o":276.8,"t":"2026-10-14T11:45:00Z","v":903,"vw":276.8},{"c":277.48,"h":277.48,"l":277.48,"n":5,"o":277.48,"t":"2026-10-14T12:15:00Z","v":163,"vw":277.48},{"c":276.84,"h":276.84,"l":275.52,"n":10,"o":276.82,"t":"2026-10-14T12:30:00Z","v":467,"vw":276.507549},{"c":277.69,"h":277.69,"l":276.79,"n":54,"o":276.79,"t":"2026-10-14T13:00:00Z","v":3264,"vw":277.511966},{"c":277.92,"h":277.92,"l":277.73,"n":10,"o":277.75,"t":"2026-10-14T13:15:00Z","v":1043,"vw":277.811},{"c":279.565,"h":279.69,"l":275.97,"n":3450,"o":277,"t":"2026-10-14T13:30:00Z","v":160153,"vw":277.684437},{"c":280.77,"h":280.88,"l":279.3,"n":3246,"o":279.5,"t":"2026-10-14T13:45:00Z","v":113276,"vw":280.0499},{"c":281.81,"h":282.3599,"l":280.7,"n":4259,"o":280.71,"t":"2026-10-14T14:00:00Z","v":173735,"vw":281.75382},{"c":282.7361,"h":282.95,"l":281.87,"n":3439,"o":281.87,"t":"2026-10-14T14:15:00Z","v":109723,"vw":282.462589},{"c":282.01,"h":282.88,"l":281.67,"n":3216,"o":282.73,"t":"2026-10-14T14:30:00Z","v":113784,"vw":282.128706},{"c":282.37,"h":283.4199,"l":281.62,"n":3442,"o":281.975,"t":"2026-10-14T14:45:00Z","v":113837,"vw":282.519826},{"c":283.56,"h":283.72,"l":282.3,"n":2962,"o":282.31,"t":"2026-10-14T15:00:00Z","v":113023,"vw":283.179134},{"c":283.42,"h":283.93,"l":283,"n":3395,"o":283.81,"t":"2026-10-14T15:15:00Z","v":173850,"vw":283.636118},{"c":283.44,"h":283.75,"l":282.96,"n":2656,"o":283.51,"t":"2026-10-14T15:30:00Z","v":88909,"vw":283.426096},{"c":283.39,"h":283.87,"l":283.31,"n":3153,"o":283.4,"t":"2026-10-14T15:45:00Z","v":94548,"vw":283.687187},{"c":283.465,"h":284,"l":283.11,"n":3004,"o":283.3,"t":"2026-10-14T16:00:00Z","v":109404,"vw":283.44473},{"c":284.1374,"h":284.25,"l":283.4701,"n":2599,"o":283.52,"t":"2026-10-14T16:15:00Z","v":94871,"vw":283.963561},{"c":283.97,"h":284.635,"l":283.73,"n":3049,"o":284.13,"t":"2026-10-14T16:30:00Z","v":122882,"vw":284.217118},{"c":284.27,"h":284.38,"l":283.73,"n":2395,"o":283.97,"t":"2026-10-14T16:45:00Z","v":81542,"vw":284.017236},{"c":284.37,"h":284.38,"l":283.97,"n":2478,"o":284.33,"t":"2026-10-14T17:00:00Z","v":100523,"vw":284.224017},{"c":284.5,"h":284.7999,"l":284.32,"n":2696,"o":284.39,"t":"2026-10-14T17:15:00Z","v":90339,"vw":284.543109},{"c":285.1225,"h":285.3999,"l":284.495,"n":3256,"o":284.5,"t":"2026-10-14T17:30:00Z","v":115530,"vw":285.065711},{"c":285.09,"h":285.22,"l":284.48,"n":2699,"o":285.2199,"t":"2026-10-14T17:45:00Z","v":83504,"vw":284.849505},{"c":285.035,"h":285.31,"l":284.86,"n":2955,"o":285.09,"t":"2026-10-14T18:00:00Z","v":105431,"vw":285.103609},{"c":284.75,"h":285.18,"l":284.59,"n":2814,"o":285.08,"t":"2026-10-14T18:15:00Z","v":131739,"vw":284.930511},{"c":284.285,"h":284.91,"l":284.01,"n":3030,"o":284.82,"t":"2026-10-14T18:30:00Z","v":145534,"vw":284.402383},{"c":284.32,"h":284.46,"l":283.88,"n":3060,"o":284.285,"t":"2026-10-14T18:45:00Z","v":278260,"vw":284.162869},{"c":283.79,"h":284.44,"l":283.37,"n":3571,"o":284.26,"t":"2026-10-14T19:00:00Z","v":167145,"vw":283.786297},{"c":283.54,"h":283.77,"l":283.19,"n":4457,"o":283.77,"t":"2026-10-14T19:15:00Z","v":220030,"vw":283.408634},{"c":282.93,"h":283.65,"l":282.52,"n":5620,"o":283.5101,"t":"2026-10-14T19:30:00Z","v":265117,"vw":282.949236},{"c":283.57,"h":283.815,"l":282.22,"n":16150,"o":282.94,"t":"2026-10-14T19:45:00Z","v":829915,"vw":283.195954},{"c":283.48,"h":283.61,"l":283.48,"n":129,"o":283.61,"t":"2026-10-14T20:00:00Z","v":1371946,"vw":283.480598},{"c":284.29,"h":284.29,"l":281,"n":46,"o":283.42,"t":"2026-10-14T20:15:00Z","v":1808,"vw":283.577},{"c":281.2,"h":283.9575,"l":281.2,"n":30,"o":283.9575,"t":"2026-10-14T20:30:00Z","v":1827,"vw":281.914907},{"c":284.3666,"h":284.3666,"l":284.3666,"n":2,"o":284.3666,"t":"2026-10-14T20:45:00Z","v":116,"vw":284.3666},{"c":282.93,"h":282.93,"l":282.93,"n":3,"o":282.93,"t":"2026-10-14T21:00:00Z","v":150,"vw":282.93},{"c":283.5,"h":283.7,"l":283.5,"n":24,"o":283.5,"t":"2026-10-14T21:45:00Z","v":1964,"vw":283.547201},{"c":284,"h":284,"l":284,"n":17,"o":284,"t":"2026-10-14T22:00:00Z","v":684,"vw":284},{"c":284.51,"h":285.3,"l":284.51,"n":20,"o":285.24,"t":"2026-10-14T22:15:00Z","v":2163,"vw":285.242064},{"c":285.24,"h":285.78,"l":284.99,"n":79,"o":284.99,"t":"2026-10-14T22:45:00Z","v":2227,"vw":285.255553},{"c":285.8,"h":285.8,"l":285.8,"n":4,"o":285.8,"t":"2026-10-14T23:00:00Z","v":161,"vw":285.8},{"c":284.83,"h":285.03,"l":284.83,"n":16,"o":285.03,"t":"2026-10-14T23:15:00Z","v":393,"vw":284.953333},{"c":285.4574,"h":286.76,"l":285.4574,"n":98,"o":285.91,"t":"2026-10-14T23:45:00Z","v":1291,"vw":286.024942},{"c":285.5,"h":286.9,"l":284.52,"n":578,"o":286.13,"t":"2026-10-15T08:00:00Z","v":4685,"vw":286.001921},{"c":286.94,"h":286.94,"l":286.94,"n":21,"o":286.94,"t":"2026-10-15T08:15:00Z","v":1132,"vw":286.94},{"c":287.9791,"h":287.9791,"l":284.2,"n":4,"o":284.2,"t":"2026-10-15T09:30:00Z","v":210,"vw":286.08955},{"c":287.18,"h":287.61,"l":287.18,"n":23,"o":287.61,"t":"2026-10-15T10:45:00Z","v":633,"vw":287.326573},{"c":288,"h":288.75,"l":287.5,"n":140,"o":287.5,"t":"2026-10-15T11:00:00Z","v":2730,"vw":288.104701},{"c":288,"h":288,"l":288,"n":8,"o":288,"t":"2026-10-15T11:15:00Z","v":1355,"vw":288},{"c":286,"h":288.212,"l":286,"n":39,"o":288.212,"t":"2026-10-15T11:30:00Z","v":2530,"vw":286.874157},{"c":286.06,"h":287.02,"l":286.06,"n":39,"o":287.02,"t":"2026-10-15T11:45:00Z","v":1830,"vw":286.436549},{"c":286.92,"h":287.675,"l":286.92,"n":15,"o":286.98,"t":"2026-10-15T12:15:00Z","v":1208,"vw":287.073597},{"c":287.3,"h":287.31,"l":287,"n":5,"o":287,"t":"2026-10-15T12:30:00Z","v":331,"vw":287.203333},{"c":287.6,"h":287.8975,"l":287.6,"n":21,"o":287.8975,"t":"2026-10-15T12:45:00Z","v":1220,"vw":287.665987},{"c":287.2444,"h":287.2444,"l":286.49,"n":55,"o":287.23,"t":"2026-10-15T13:00:00Z","v":2072,"vw":287.0202},{"c":287.3,"h":287.5033,"l":287,"n":33,"o":287.5033,"t":"2026-10-15T13:15:00Z","v":1364,"vw":287.160797},{"c":288.87,"h":290.56,"l":286.97,"n":7979,"o":287.7,"t":"2026-10-15T13:30:00Z","v":568379,"vw":288.395873},{"c":290.25,"h":291.4,"l":288.73,"n":7414,"o":289.0396,"t":"2026-10-15T13:45:00Z","v":358138,"vw":289.961945},{"c":289.31,"h":290.25,"l":288.5,"n":4511,"o":290.25,"t":"2026-10-15T14:00:00Z","v":235715,"vw":289.387562},{"c":288.69,"h":290.09,"l":288.418,"n":3545,"o":289.285,"t":"2026-10-15T14:15:00Z","v":233988,"vw":289.615764},{"c":287.855,"h":288.98,"l":287.67,"n":3999,"o":288.775,"t":"2026-10-15T14:30:00Z","v":164199,"vw":288.312094},{"c":287.004,"h":288.2199,"l":286.979,"n":3565,"o":287.8,"t":"2026-10-15T14:45:00Z","v":173095,"vw":287.708704},{"c":288.49,"h":288.68,"l":286.9701,"n":3080,"o":287.07,"t":"2026-10-15T15:00:00Z","v":115871,"vw":287.85092},{"c":288.8,"h":288.95,"l":288.17,"n":2847,"o":288.666,"t":"2026-10-15T15:15:00Z","v":106254,"vw":288.626011},{"c":288.63,"h":289.15,"l":288.5,"n":3028,"o":288.84,"t":"2026-10-15T15:30:00Z","v":151629,"vw":288.800549},{"c":287.18,"h":288.72,"l":287.11,"n":2821,"o":288.61,"t":"2026-10-15T15:45:00Z","v":121862,"vw":287.845306},{"c":288.17,"h":288.4,"l":287.14,"n":3060,"o":287.19,"t":"2026-10-15T16:00:00Z","v":192355,"vw":287.800425},{"c":288.59,"h":288.75,"l":287.74,"n":2713,"o":288.2,"t":"2026-10-15T16:15:00Z","v":141568,"vw":288.372667},{"c":288.5,"h":288.855,"l":288.46,"n":1909,"o":288.59,"t":"2026-10-15T16:30:00Z","v":70212,"vw":288.649304},{"c":287.66,"h":288.49,"l":287.54,"n":1702,"o":288.48,"t":"2026-10-15T16:45:00Z","v":63267,"vw":287.958698},{"c":285.95,"h":286,"l":285.72,"n":675,"o":285.795,"t":"2026-10-15T18:00:00Z","v":31890,"vw":285.850686},{"c":284.9883,"h":286.12,"l":284.7999,"n":3425,"o":285.99,"t":"2026-10-15T18:15:00Z","v":149574,"vw":285.352471},{"c":284.16,"h":285.285,"l":284.03,"n":3326,"o":284.894,"t":"2026-10-15T18:30:00Z","v":197773,"vw":284.763034},{"c":284.75,"h":285.115,"l":284.15,"n":3142,"o":284.16,"t":"2026-10-15T18:45:00Z","v":201701,"vw":284.684629},{"c":285.39,"h":285.415,"l":284.69,"n":3015,"o":284.72,"t":"2026-10-15T19:00:00Z","v":142112,"vw":285.032123},{"c":284.98,"h":285.625,"l":284.845,"n":3337,"o":285.46,"t":"2026-10-15T19:15:00Z","v":159981,"vw":285.360756},{"c":284.32,"h":285.05,"l":284.18,"n":4603,"o":285.05,"t":"2026-10-15T19:30:00Z","v":231381,"vw":284.548259},{"c":283.38,"h":284.36,"l":282.81,"n":14299,"o":284.3,"t":"2026-10-15T19:45:00Z","v":931424,"vw":283.325517},{"c":283.4,"h":283.4,"l":283.29,"n":126,"o":283.3,"t":"2026-10-15T20:00:00Z","v":1394323,"vw":283.399674}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":315.923092291007,"iv":1.5733512212677132,"gamma":0.007549974998715286,"theta":-2.051346315940815,"vega":0.025982436482685917,"rho":0.0007418060770917119,"breakevenPct":11.891313904344155},{"delta":0.15,"premium":0.8207364615331917,"strike":301.828926847378,"iv":0.9630926159868459,"gamma":0.031488527062541856,"theta":-1.3965147149039612,"vega":0.033752770782320196,"rho":0.001128367285105362,"breakevenPct":6.830096473318449},{"delta":0.2,"premium":0.5690920850813055,"strike":288.2598673328155,"iv":0.36556172963566613,"gamma":0.05593120976846813,"theta":-0.7380727500327857,"vega":0.041467949965729105,"rho":0.0015149843863241645,"breakevenPct":1.9516270447923745},{"delta":0.25,"premium":0.7438567990373044,"strike":286.7900120336943,"iv":0.33073682310469316,"gamma":0.06309350180505414,"theta":-0.7651557160048135,"vega":0.04587593261131167,"rho":0.001895754724447987,"breakevenPct":1.494482468313325},{"delta":0.3,"premium":0.9439169675090252,"strike":286.0379061371841,"iv":0.3292927797833935,"gamma":0.06923068592057761,"theta":-0.8329054151624549,"vega":0.05008772563176895,"rho":0.0022761782206932937,"breakevenPct":1.299619874582827},{"delta":0.35,"premium":1.143977135980746,"strike":285.2858002406739,"iv":0.32784873646209384,"gamma":0.07536787003610108,"theta":-0.9006551143200963,"vega":0.05429951865222623,"rho":0.0026566017169386003,"breakevenPct":1.1047572808523285},{"delta":0.4,"premium":1.3725325615050652,"strike":284.6261456825856,"iv":0.3237857694163049,"gamma":0.07907578388808491,"theta":-0.9223324650265315,"vega":0.05622899179932465,"rho":0.003036862333584276,"breakevenPct":0.9525867434135908},{"delta":0.45,"premium":1.6185528219971057,"strike":284.0231548480463,"iv":0.3181176555716353,"gamma":0.08129479015918958,"theta":-0.9157719247467438,"vega":0.05675962373371925,"rho":0.0034170231207979185,"breakevenPct":0.826582304992384},{"delta":0.5,"premium":1.8645730824891462,"strike":283.420164013507,"iv":0.31244954172696576,"gamma":0.08351379643029426,"theta":-0.9092113844669562,"vega":0.05729025566811384,"rho":0.0037971839080115618,"breakevenPct":0.7005778665711773},{"delta":0.55,"premium":2.110593342981187,"strike":282.81717317896766,"iv":0.3067814278822962,"gamma":0.08573280270139895,"theta":-0.9026508441871683,"vega":0.05782088760250844,"rho":0.004177344695225205,"breakevenPct":0.5745734281499704},{"delta":0.6,"premium":2.5968370944992945,"strike":282.08215796897036,"iv":0.31962785613540196,"gamma":0.08193603667136813,"theta":-0.9192062764456981,"vega":0.05676290550070522,"rho":0.004552324344440324,"breakevenPct":0.48676140609589547},{"delta":0.65,"premium":3.3496579689703814,"strike":281.20063469675597,"iv":0.353019957686883,"gamma":0.0714635401974612,"theta":-0.961413610719323,"vega":0.05394203102961918,"rho":0.004921554460771007,"breakevenPct":0.4413316857488062},{"delta":0.7,"premium":4.1024788434414665,"strike":280.31911142454163,"iv":0.3864120592383639,"gamma":0.06099104372355431,"theta":-1.0036209449929476,"vega":0.051121156558533144,"rho":0.005290784577101688,"breakevenPct":0.39590196540171707},{"delta":0.75,"premium":5.326621271076524,"strike":278.9656290531777,"iv":0.4360683527885863,"gamma":0.04971115434500648,"theta":-1.0332570687418936,"vega":0.04679001297016861,"rho":0.005647154272203335,"breakevenPct":0.3502472023488205},{"delta":0.8,"premium":6.811688741721855,"strike":277.341059602649,"iv":0.4906605298013245,"gamma":0.03838158940397351,"theta":-1.0389711258278145,"vega":0.0414133774834437,"rho":0.005996279725074845,"breakevenPct":0.30100541629751476},{"delta":0.85,"premium":8.235529801324502,"strike":275.68543046357615,"iv":0.5048327152317881,"gamma":0.030898145695364247,"theta":-0.8865870198675498,"vega":0.03426105960264901,"rho":0.006345901780801045,"breakevenPct":0.219188233286497},{"delta":0.9,"premium":14.539252336448602,"strike":269.3341121495327,"iv":0.7649341121495329,"gamma":0.015541121495327095,"theta":-1.0168864485981308,"vega":0.025981308411214946,"rho":0.0065638853621910855,"breakevenPct":0.2023877465518119}],"put":[{"delta":0.1,"premium":0.510020500398215,"strike":268.84536536929943,"iv":0.7847429103204018,"gamma":0.021978497102248435,"theta":-0.952727950699789,"vega":0.0259562165420211,"rho":-0.0007901720827465217,"breakevenPct":5.282264430320798},{"delta":0.15,"premium":0.42103309481216455,"strike":277.81529516994635,"iv":0.36104257602862255,"gamma":0.04322593917710197,"theta":-0.6100542933810376,"vega":0.034141323792486584,"rho":-0.0011789042220830014,"breakevenPct":2.084623340933937},{"delta":0.2,"premium":0.5842710196779964,"strike":278.93336314847943,"iv":0.34807298747763865,"gamma":0.053601610017889094,"theta":-0.6967716457960644,"vega":0.040670840787119855,"rho":-0.0015726351144983314,"breakevenPct":1.7475848468756034},{"delta":0.25,"premium":0.7508264915161467,"strike":280.03147235905857,"iv":0.33571007115489876,"gamma":0.06369135194307608,"theta":-0.7818591680350301,"vega":0.047043513957307055,"rho":-0.001966405773454529,"breakevenPct":1.4187624893955526},{"delta":0.3,"premium":0.9861850027367268,"strike":280.71565407772306,"iv":0.33592900930487135,"gamma":0.0678511767925561,"theta":-0.8331454296661193,"vega":0.05016338259441707,"rho":-0.0023610011558887253,"breakevenPct":1.2603356600824946},{"delta":0.35,"premium":1.221543513957307,"strike":281.3998357963875,"iv":0.336147947454844,"gamma":0.07201100164203612,"theta":-0.8844316912972084,"vega":0.05328325123152709,"rho":-0.002755596538322922,"breakevenPct":1.1019088307694367},{"delta":0.4,"premium":1.4569020251778872,"strike":282.084017515052,"iv":0.33636688560481665,"gamma":0.07617082649151616,"theta":-0.9357179529282977,"vega":0.05640311986863711,"rho":-0.003150191920757119,"breakevenPct":0.9434820014563787},{"delta":0.45,"premium":1.7384180790960453,"strike":282.75166923472005,"iv":0.3371040061633282,"gamma":0.07829732922444788,"theta":-0.9645544427324089,"vega":0.05808859784283513,"rho":-0.003545644405424022,"breakevenPct":0.8071827901080115},{"delta":0.5,"premium":2.0915254237288137,"strike":283.39368258859787,"iv":0.33864483821263486,"gamma":0.07727010785824345,"theta":-0.9585708782742681,"vega":0.05754930662557781,"rho":-0.003942426273145736,"breakevenPct":0.70520396580692},{"delta":0.55,"premium":2.4446327683615823,"strike":284.0356959424756,"iv":0.34018567026194146,"gamma":0.07624288649203903,"theta":-0.9525873138161274,"vega":0.05701001540832049,"rho":-0.004339208140867449,"breakevenPct":0.6032251415058285},{"delta":0.6,"premium":2.79774011299435,"strike":284.6777092963534,"iv":0.3417265023112481,"gamma":0.07521566512583462,"theta":-0.9466037493579866,"vega":0.05647072419106317,"rho":-0.004735990008589162,"breakevenPct":0.5012463172047371},{"delta":0.65,"premium":3.1487076852699,"strike":285.2847666971638,"iv":0.3347543458371455,"gamma":0.07290027447392498,"theta":-0.8886969807868251,"vega":0.053842131747483986,"rho":-0.005132280623893058,"breakevenPct":0.410851037100657},{"delta":0.7,"premium":3.497518298261665,"strike":285.8565873741995,"iv":0.31920082342177497,"gamma":0.06928636779505948,"theta":-0.7784499542543459,"vega":0.04910745654162855,"rho":-0.005528076040976585,"breakevenPct":0.3321323417092272},{"delta":0.75,"premium":3.846328911253431,"strike":286.4284080512351,"iv":0.3036473010064044,"gamma":0.06567246111619396,"theta":-0.6682029277218664,"vega":0.0443727813357731,"rho":-0.005923871458060111,"breakevenPct":0.25341364631779717},{"delta":0.8,"premium":4.195139524245197,"strike":287.0002287282708,"iv":0.28809377859103386,"gamma":0.06205855443732845,"theta":-0.5579559011893869,"vega":0.03963810612991765,"rho":-0.006319666875143638,"breakevenPct":0.17469495092636717},{"delta":0.85,"premium":4.543950137236962,"strike":287.5720494053065,"iv":0.27254025617566335,"gamma":0.05844464775846295,"theta":-0.4477088746569076,"vega":0.034903430924062215,"rho":-0.0067154622922271645,"breakevenPct":0.09597625553493733},{"delta":0.9,"premium":4.892760750228728,"strike":288.1438700823422,"iv":0.2569867337602928,"gamma":0.05483074107959744,"theta":-0.33746184812442814,"vega":0.030168755718206763,"rho":-0.007111257709310691,"breakevenPct":0.017257560143507322}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":315.923092291007,"iv":1.5733512212677132,"gamma":0.007549974998715286,"theta":-2.051346315940815,"vega":0.025982436482685917,"rho":0.0007418060770917119,"breakevenPct":11.891313904344155},{"delta":0.15,"premium":0.8207364615331917,"strike":301.828926847378,"iv":0.9630926159868459,"gamma":0.031488527062541856,"theta":-1.3965147149039612,"vega":0.033752770782320196,"rho":0.001128367285105362,"breakevenPct":6.830096473318449},{"delta":0.2,"premium":0.5690920850813055,"strike":288.2598673328155,"iv":0.36556172963566613,"gamma":0.05593120976846813,"theta":-0.7380727500327857,"vega":0.041467949965729105,"rho":0.0015149843863241645,"breakevenPct":1.9516270447923745},{"delta":0.25,"premium":0.7438567990373044,"strike":286.7900120336943,"iv":0.33073682310469316,"gamma":0.06309350180505414,"theta":-0.7651557160048135,"vega":0.04587593261131167,"rho":0.001895754724447987,"breakevenPct":1.494482468313325},{"delta":0.3,"premium":0.9439169675090252,"strike":286.0379061371841,"iv":0.3292927797833935,"gamma":0.06923068592057761,"theta":-0.8329054151624549,"vega":0.05008772563176895,"rho":0.0022761782206932937,"breakevenPct":1.299619874582827},{"delta":0.35,"premium":1.143977135980746,"strike":285.2858002406739,"iv":0.32784873646209384,"gamma":0.07536787003610108,"theta":-0.9006551143200963,"vega":0.05429951865222623,"rho":0.0026566017169386003,"breakevenPct":1.1047572808523285},{"delta":0.4,"premium":1.3725325615050652,"strike":284.6261456825856,"iv":0.3237857694163049,"gamma":0.07907578388808491,"theta":-0.9223324650265315,"vega":0.05622899179932465,"rho":0.003036862333584276,"breakevenPct":0.9525867434135908},{"delta":0.45,"premium":1.6185528219971057,"strike":284.0231548480463,"iv":0.3181176555716353,"gamma":0.08129479015918958,"theta":-0.9157719247467438,"vega":0.05675962373371925,"rho":0.0034170231207979185,"breakevenPct":0.826582304992384},{"delta":0.5,"premium":1.8645730824891462,"strike":283.420164013507,"iv":0.31244954172696576,"gamma":0.08351379643029426,"theta":-0.9092113844669562,"vega":0.05729025566811384,"rho":0.0037971839080115618,"breakevenPct":0.7005778665711773},{"delta":0.55,"premium":2.110593342981187,"strike":282.81717317896766,"iv":0.3067814278822962,"gamma":0.08573280270139895,"theta":-0.9026508441871683,"vega":0.05782088760250844,"rho":0.004177344695225205,"breakevenPct":0.5745734281499704},{"delta":0.6,"premium":2.5968370944992945,"strike":282.08215796897036,"iv":0.31962785613540196,"gamma":0.08193603667136813,"theta":-0.9192062764456981,"vega":0.05676290550070522,"rho":0.004552324344440324,"breakevenPct":0.48676140609589547},{"delta":0.65,"premium":3.3496579689703814,"strike":281.20063469675597,"iv":0.353019957686883,"gamma":0.0714635401974612,"theta":-0.961413610719323,"vega":0.05394203102961918,"rho":0.004921554460771007,"breakevenPct":0.4413316857488062},{"delta":0.7,"premium":4.1024788434414665,"strike":280.31911142454163,"iv":0.3864120592383639,"gamma":0.06099104372355431,"theta":-1.0036209449929476,"vega":0.051121156558533144,"rho":0.005290784577101688,"breakevenPct":0.39590196540171707},{"delta":0.75,"premium":5.326621271076524,"strike":278.9656290531777,"iv":0.4360683527885863,"gamma":0.04971115434500648,"theta":-1.0332570687418936,"vega":0.04679001297016861,"rho":0.005647154272203335,"breakevenPct":0.3502472023488205},{"delta":0.8,"premium":6.811688741721855,"strike":277.341059602649,"iv":0.4906605298013245,"gamma":0.03838158940397351,"theta":-1.0389711258278145,"vega":0.0414133774834437,"rho":0.005996279725074845,"breakevenPct":0.30100541629751476},{"delta":0.85,"premium":8.235529801324502,"strike":275.68543046357615,"iv":0.5048327152317881,"gamma":0.030898145695364247,"theta":-0.8865870198675498,"vega":0.03426105960264901,"rho":0.006345901780801045,"breakevenPct":0.219188233286497},{"delta":0.9,"premium":14.539252336448602,"strike":269.3341121495327,"iv":0.7649341121495329,"gamma":0.015541121495327095,"theta":-1.0168864485981308,"vega":0.025981308411214946,"rho":0.0065638853621910855,"breakevenPct":0.2023877465518119}],"put":[{"delta":0.1,"premium":0.510020500398215,"strike":268.84536536929943,"iv":0.7847429103204018,"gamma":0.021978497102248435,"theta":-0.952727950699789,"vega":0.0259562165420211,"rho":-0.0007901720827465217,"breakevenPct":5.282264430320798},{"delta":0.15,"premium":0.42103309481216455,"strike":277.81529516994635,"iv":0.36104257602862255,"gamma":0.04322593917710197,"theta":-0.6100542933810376,"vega":0.034141323792486584,"rho":-0.0011789042220830014,"breakevenPct":2.084623340933937},{"delta":0.2,"premium":0.5842710196779964,"strike":278.93336314847943,"iv":0.34807298747763865,"gamma":0.053601610017889094,"theta":-0.6967716457960644,"vega":0.040670840787119855,"rho":-0.0015726351144983314,"breakevenPct":1.7475848468756034},{"delta":0.25,"premium":0.7508264915161467,"strike":280.03147235905857,"iv":0.33571007115489876,"gamma":0.06369135194307608,"theta":-0.7818591680350301,"vega":0.047043513957307055,"rho":-0.001966405773454529,"breakevenPct":1.4187624893955526},{"delta":0.3,"premium":0.9861850027367268,"strike":280.71565407772306,"iv":0.33592900930487135,"gamma":0.0678511767925561,"theta":-0.8331454296661193,"vega":0.05016338259441707,"rho":-0.0023610011558887253,"breakevenPct":1.2603356600824946},{"delta":0.35,"premium":1.221543513957307,"strike":281.3998357963875,"iv":0.336147947454844,"gamma":0.07201100164203612,"theta":-0.8844316912972084,"vega":0.05328325123152709,"rho":-0.002755596538322922,"breakevenPct":1.1019088307694367},{"delta":0.4,"premium":1.4569020251778872,"strike":282.084017515052,"iv":0.33636688560481665,"gamma":0.07617082649151616,"theta":-0.9357179529282977,"vega":0.05640311986863711,"rho":-0.003150191920757119,"breakevenPct":0.9434820014563787},{"delta":0.45,"premium":1.7384180790960453,"strike":282.75166923472005,"iv":0.3371040061633282,"gamma":0.07829732922444788,"theta":-0.9645544427324089,"vega":0.05808859784283513,"rho":-0.003545644405424022,"breakevenPct":0.8071827901080115},{"delta":0.5,"premium":2.0915254237288137,"strike":283.39368258859787,"iv":0.33864483821263486,"gamma":0.07727010785824345,"theta":-0.9585708782742681,"vega":0.05754930662557781,"rho":-0.003942426273145736,"breakevenPct":0.70520396580692},{"delta":0.55,"premium":2.4446327683615823,"strike":284.0356959424756,"iv":0.34018567026194146,"gamma":0.07624288649203903,"theta":-0.9525873138161274,"vega":0.05701001540832049,"rho":-0.004339208140867449,"breakevenPct":0.6032251415058285},{"delta":0.6,"premium":2.79774011299435,"strike":284.6777092963534,"iv":0.3417265023112481,"gamma":0.07521566512583462,"theta":-0.9466037493579866,"vega":0.05647072419106317,"rho":-0.004735990008589162,"breakevenPct":0.5012463172047371},{"delta":0.65,"premium":3.1487076852699,"strike":285.2847666971638,"iv":0.3347543458371455,"gamma":0.07290027447392498,"theta":-0.8886969807868251,"vega":0.053842131747483986,"rho":-0.005132280623893058,"breakevenPct":0.410851037100657},{"delta":0.7,"premium":3.497518298261665,"strike":285.8565873741995,"iv":0.31920082342177497,"gamma":0.06928636779505948,"theta":-0.7784499542543459,"vega":0.04910745654162855,"rho":-0.005528076040976585,"breakevenPct":0.3321323417092272},{"delta":0.75,"premium":3.846328911253431,"strike":286.4284080512351,"iv":0.3036473010064044,"gamma":0.06567246111619396,"theta":-0.6682029277218664,"vega":0.0443727813357731,"rho":-0.005923871458060111,"breakevenPct":0.25341364631779717},{"delta":0.8,"premium":4.195139524245197,"strike":287.0002287282708,"iv":0.28809377859103386,"gamma":0.06205855443732845,"theta":-0.5579559011893869,"vega":0.03963810612991765,"rho":-0.006319666875143638,"breakevenPct":0.17469495092636717},{"delta":0.85,"premium":4.543950137236962,"strike":287.5720494053065,"iv":0.27254025617566335,"gamma":0.05844464775846295,"theta":-0.4477088746569076,"vega":0.034903430924062215,"rho":-0.0067154622922271645,"breakevenPct":0.09597625553493733},{"delta":0.9,"premium":4.892760750228728,"strike":288.1438700823422,"iv":0.2569867337602928,"gamma":0.05483074107959744,"theta":-0.33746184812442814,"vega":0.030168755718206763,"rho":-0.007111257709310691,"breakevenPct":0.017257560143507322}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}