{"symbol":"ADP","url":"https://intraalpha.com/companies/ADP","capturedAt":"2026-10-15T21:02:24.629Z","state":"ready","quote":{"symbol":"ADP","last_price":285.65,"prev_close":280.32,"regular_close":285.65,"change":5.33,"change_pct":1.9014,"regular_change":5.33,"regular_change_pct":1.9014,"extended_change":0,"extended_change_pct":0,"bid":281.2,"ask":286,"bid_size":100,"ask_size":200,"volume":2036134,"vwap":286.408788,"open":286.498,"high":289.801,"low":285.09,"close":285.65,"trade_count":43372,"last_trade_at":"2026-10-15T20:41:00.243122786Z","last_quote_at":"2026-10-15T21:00:18.354149223Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.467052579-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ADP","fetched_at":"2026-10-15T21:02:23.671155+00:00","name":"Automatic Data Processing Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Automatic Data Processing, Inc. (ADP) is an American provider of human resources management software and services.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":111077237000,"ebitda":6411200000,"pe_ratio":25.62,"peg_ratio":2.501,"book_value":15.16,"dividend_per_share":6.64,"dividend_yield":0.0241,"eps":10.94,"revenue_ttm":21947400000,"gross_profit_ttm":10678000000,"profit_margin":0.201,"operating_margin_ttm":0.235,"return_on_assets_ttm":0.0625,"return_on_equity_ttm":0.722,"quarterly_earnings_growth":0.098,"quarterly_revenue_growth":0.068,"analyst_target_price":286.4,"analyst_number":0,"beta":0.841,"fifty_two_week_high":286.17,"fifty_two_week_low":185.56,"fifty_day_ma":272.05,"two_hundred_day_ma":238.26,"shares_outstanding":396252000,"forward_pe":22.03,"price_to_sales":5.06,"price_to_book":17.76,"ev_to_revenue":4.928,"ev_to_ebitda":15.96},"bars":[{"c":267.025,"h":267.045,"l":263.45,"n":416,"o":264.9,"t":"2026-10-08T13:30:00Z","v":29070,"vw":265.047382},{"c":266.49,"h":267.34,"l":265.96,"n":439,"o":267.085,"t":"2026-10-08T13:35:00Z","v":16513,"vw":266.903981},{"c":265.8,"h":266.85,"l":265.36,"n":343,"o":266.5265,"t":"2026-10-08T13:40:00Z","v":12953,"vw":266.319555},{"c":265.47,"h":266.07,"l":265.41,"n":340,"o":265.94,"t":"2026-10-08T13:45:00Z","v":8700,"vw":265.751118},{"c":266.37,"h":266.79,"l":265.26,"n":439,"o":265.465,"t":"2026-10-08T13:50:00Z","v":18967,"vw":265.803319},{"c":267.01,"h":267.2,"l":266.71,"n":330,"o":266.79,"t":"2026-10-08T13:55:00Z","v":14583,"vw":266.853124},{"c":266.92,"h":267.07,"l":266.4,"n":453,"o":266.91,"t":"2026-10-08T14:00:00Z","v":16193,"vw":266.801762},{"c":266.6925,"h":266.805,"l":266.5,"n":379,"o":266.805,"t":"2026-10-08T14:05:00Z","v":16357,"vw":266.58127},{"c":266.71,"h":267.06,"l":266.514,"n":376,"o":266.514,"t":"2026-10-08T14:10:00Z","v":10184,"vw":266.863973},{"c":266.5,"h":266.9,"l":266.3575,"n":325,"o":266.9,"t":"2026-10-08T14:15:00Z","v":12156,"vw":266.616592},{"c":265.685,"h":266.54,"l":265.685,"n":442,"o":266.54,"t":"2026-10-08T14:20:00Z","v":13281,"vw":265.979674},{"c":265.625,"h":265.7,"l":265.51,"n":296,"o":265.7,"t":"2026-10-08T14:25:00Z","v":5075,"vw":265.614375},{"c":265.73,"h":265.84,"l":265.44,"n":375,"o":265.63,"t":"2026-10-08T14:30:00Z","v":16996,"vw":265.672749},{"c":265.5975,"h":265.83,"l":265.5975,"n":118,"o":265.83,"t":"2026-10-08T14:35:00Z","v":2800,"vw":265.741342},{"c":265.01,"h":265.71,"l":264.93,"n":443,"o":265.71,"t":"2026-10-08T14:40:00Z","v":12333,"vw":265.265243},{"c":265.7925,"h":265.83,"l":264.975,"n":428,"o":265.09,"t":"2026-10-08T14:45:00Z","v":11765,"vw":265.502156},{"c":265.4,"h":265.73,"l":265.315,"n":336,"o":265.73,"t":"2026-10-08T14:50:00Z","v":8533,"vw":265.506334},{"c":265.55,"h":265.67,"l":265.42,"n":353,"o":265.42,"t":"2026-10-08T14:55:00Z","v":7593,"vw":265.48421},{"c":265.72,"h":265.73,"l":265.455,"n":370,"o":265.605,"t":"2026-10-08T15:00:00Z","v":10356,"vw":265.597566},{"c":265.925,"h":266.08,"l":265.77,"n":292,"o":265.77,"t":"2026-10-08T15:05:00Z","v":6281,"vw":265.935113},{"c":265.385,"h":266.015,"l":265.25,"n":347,"o":266.015,"t":"2026-10-08T15:10:00Z","v":7190,"vw":265.530515},{"c":265.005,"h":265.395,"l":265.005,"n":408,"o":265.278,"t":"2026-10-08T15:15:00Z","v":7390,"vw":265.1883},{"c":264.675,"h":264.93,"l":264.625,"n":185,"o":264.93,"t":"2026-10-08T15:20:00Z","v":3247,"vw":264.763403},{"c":264.59,"h":264.71,"l":264.48,"n":358,"o":264.66,"t":"2026-10-08T15:25:00Z","v":7763,"vw":264.602421},{"c":264.645,"h":264.645,"l":264.46,"n":340,"o":264.6,"t":"2026-10-08T15:30:00Z","v":5911,"vw":264.548248},{"c":265.045,"h":265.11,"l":264.6,"n":365,"o":264.63,"t":"2026-10-08T15:35:00Z","v":6291,"vw":264.911686},{"c":265.32,"h":265.4,"l":265.115,"n":447,"o":265.13,"t":"2026-10-08T15:40:00Z","v":15515,"vw":265.186278},{"c":265.3,"h":265.33,"l":265.16,"n":305,"o":265.2929,"t":"2026-10-08T15:45:00Z","v":9722,"vw":265.205978},{"c":265.61,"h":265.61,"l":265.31,"n":210,"o":265.31,"t":"2026-10-08T15:50:00Z","v":4121,"vw":265.506944},{"c":265.495,"h":265.7625,"l":265.495,"n":295,"o":265.69,"t":"2026-10-08T15:55:00Z","v":4886,"vw":265.650499},{"c":265.57,"h":265.57,"l":265.3,"n":282,"o":265.41,"t":"2026-10-08T16:00:00Z","v":10206,"vw":265.426183},{"c":265.521,"h":265.725,"l":265.521,"n":212,"o":265.6502,"t":"2026-10-08T16:05:00Z","v":4150,"vw":265.632531},{"c":266.01,"h":266.01,"l":265.57,"n":290,"o":265.57,"t":"2026-10-08T16:10:00Z","v":6530,"vw":265.800435},{"c":266.1,"h":266.66,"l":265.89,"n":906,"o":266.025,"t":"2026-10-08T16:15:00Z","v":20274,"vw":266.252927},{"c":265.78,"h":266.1599,"l":265.78,"n":135,"o":265.93,"t":"2026-10-08T16:20:00Z","v":3478,"vw":265.985031},{"c":265.89,"h":265.94,"l":265.67,"n":241,"o":265.67,"t":"2026-10-08T16:25:00Z","v":5182,"vw":265.807704},{"c":266.2,"h":266.21,"l":265.95,"n":201,"o":265.96,"t":"2026-10-08T16:30:00Z","v":6290,"vw":266.128092},{"c":266.09,"h":266.2,"l":266.09,"n":184,"o":266.17,"t":"2026-10-08T16:35:00Z","v":5662,"vw":266.160079},{"c":266.287,"h":266.4,"l":266.21,"n":406,"o":266.21,"t":"2026-10-08T16:40:00Z","v":10888,"vw":266.277459},{"c":266.58,"h":266.67,"l":266.17,"n":346,"o":266.4533,"t":"2026-10-08T16:45:00Z","v":9883,"vw":266.368025},{"c":267.56,"h":267.56,"l":266.405,"n":673,"o":266.48,"t":"2026-10-08T16:50:00Z","v":17773,"vw":266.805112},{"c":267.715,"h":267.9,"l":267.4,"n":493,"o":267.595,"t":"2026-10-08T16:55:00Z","v":17349,"vw":267.614949},{"c":268.09,"h":268.19,"l":267.715,"n":451,"o":267.715,"t":"2026-10-08T17:00:00Z","v":11841,"vw":268.061608},{"c":267.88,"h":268.455,"l":267.73,"n":651,"o":268.11,"t":"2026-10-08T17:05:00Z","v":13492,"vw":268.081364},{"c":268.06,"h":268.17,"l":267.81,"n":320,"o":267.8525,"t":"2026-10-08T17:10:00Z","v":4411,"vw":267.962466},{"c":268.555,"h":268.9,"l":268.05,"n":642,"o":268.05,"t":"2026-10-08T17:15:00Z","v":17026,"vw":268.632401},{"c":268.72,"h":268.9,"l":268.65,"n":457,"o":268.67,"t":"2026-10-08T17:20:00Z","v":10293,"vw":268.768826},{"c":268.76,"h":268.78,"l":268.465,"n":365,"o":268.69,"t":"2026-10-08T17:25:00Z","v":9558,"vw":268.597036},{"c":269.045,"h":269.045,"l":268.75,"n":409,"o":268.79,"t":"2026-10-08T17:30:00Z","v":9050,"vw":268.827885},{"c":269.32,"h":269.485,"l":269.08,"n":494,"o":269.2225,"t":"2026-10-08T17:35:00Z","v":13509,"vw":269.286841},{"c":270.3,"h":270.3,"l":269.52,"n":478,"o":269.52,"t":"2026-10-08T17:40:00Z","v":9497,"vw":269.9351},{"c":269.92,"h":270.26,"l":269.81,"n":505,"o":270.11,"t":"2026-10-08T17:45:00Z","v":13748,"vw":270.030666},{"c":269.1112,"h":269.9,"l":269.1112,"n":689,"o":269.9,"t":"2026-10-08T17:50:00Z","v":29530,"vw":269.642116},{"c":269.635,"h":269.635,"l":269.15,"n":411,"o":269.15,"t":"2026-10-08T17:55:00Z","v":8695,"vw":269.426066},{"c":269.5,"h":269.705,"l":269.295,"n":322,"o":269.7,"t":"2026-10-08T18:00:00Z","v":7704,"vw":269.546137},{"c":269.69,"h":269.83,"l":269.495,"n":236,"o":269.495,"t":"2026-10-08T18:05:00Z","v":4962,"vw":269.70261},{"c":269.55,"h":269.72,"l":269.315,"n":473,"o":269.68,"t":"2026-10-08T18:10:00Z","v":14661,"vw":269.55634},{"c":269.265,"h":269.6,"l":269.26,"n":207,"o":269.58,"t":"2026-10-08T18:15:00Z","v":5228,"vw":269.436967},{"c":269.24,"h":269.31,"l":269.15,"n":362,"o":269.265,"t":"2026-10-08T18:20:00Z","v":8584,"vw":269.243296},{"c":269.42,"h":269.5,"l":269.14,"n":399,"o":269.15,"t":"2026-10-08T18:25:00Z","v":10768,"vw":269.291737},{"c":269.54,"h":269.54,"l":269.17,"n":498,"o":269.27,"t":"2026-10-08T18:30:00Z","v":16542,"vw":269.24669},{"c":269.69,"h":269.87,"l":269.52,"n":436,"o":269.67,"t":"2026-10-08T18:35:00Z","v":15400,"vw":269.691408},{"c":269.595,"h":269.8085,"l":269.53,"n":408,"o":269.6358,"t":"2026-10-08T18:40:00Z","v":11492,"vw":269.636129},{"c":269.63,"h":269.995,"l":269.605,"n":542,"o":269.605,"t":"2026-10-08T18:45:00Z","v":19907,"vw":269.783555},{"c":269.89,"h":269.92,"l":269.63,"n":355,"o":269.63,"t":"2026-10-08T18:50:00Z","v":7759,"vw":269.796622},{"c":270.14,"h":270.265,"l":269.8625,"n":440,"o":269.99,"t":"2026-10-08T18:55:00Z","v":12094,"vw":270.126987},{"c":270.38,"h":270.4,"l":270.095,"n":497,"o":270.12,"t":"2026-10-08T19:00:00Z","v":11013,"vw":270.300088},{"c":270.515,"h":270.52,"l":270.26,"n":584,"o":270.43,"t":"2026-10-08T19:05:00Z","v":17443,"vw":270.42299},{"c":270.8,"h":270.925,"l":270.595,"n":691,"o":270.61,"t":"2026-10-08T19:10:00Z","v":21131,"vw":270.822242},{"c":270.915,"h":270.945,"l":270.595,"n":637,"o":270.78,"t":"2026-10-08T19:15:00Z","v":19276,"vw":270.80594},{"c":270.93,"h":270.99,"l":270.7725,"n":560,"o":270.91,"t":"2026-10-08T19:20:00Z","v":14777,"vw":270.872935},{"c":270.93,"h":271.1699,"l":270.82,"n":678,"o":270.92,"t":"2026-10-08T19:25:00Z","v":13764,"vw":270.919107},{"c":271.145,"h":271.28,"l":270.88,"n":669,"o":270.925,"t":"2026-10-08T19:30:00Z","v":17956,"vw":271.151699},{"c":271.175,"h":271.26,"l":270.93,"n":740,"o":271.11,"t":"2026-10-08T19:35:00Z","v":17792,"vw":271.097326},{"c":271.33,"h":271.46,"l":271.135,"n":749,"o":271.18,"t":"2026-10-08T19:40:00Z","v":18511,"vw":271.263695},{"c":271.545,"h":271.585,"l":271.35,"n":761,"o":271.35,"t":"2026-10-08T19:45:00Z","v":23447,"vw":271.472006},{"c":271.4,"h":271.73,"l":271,"n":1458,"o":271.62,"t":"2026-10-08T19:50:00Z","v":48232,"vw":271.417512},{"c":270.73,"h":271.605,"l":270.12,"n":6202,"o":271.42,"t":"2026-10-08T19:55:00Z","v":317240,"vw":270.691789},{"c":270.69,"h":270.73,"l":270.69,"n":141,"o":270.69,"t":"2026-10-08T20:00:00Z","v":395778,"vw":270.729767},{"c":270.73,"h":270.73,"l":270.73,"n":1,"o":270.73,"t":"2026-10-08T20:40:00Z","v":100,"vw":270.73},{"c":271.64,"h":271.64,"l":271.64,"n":1,"o":271.64,"t":"2026-10-09T09:00:00Z","v":100,"vw":271.64},{"c":270.59,"h":270.59,"l":270.59,"n":1,"o":270.59,"t":"2026-10-09T09:05:00Z","v":100,"vw":270.59},{"c":270.11,"h":270.11,"l":270.11,"n":9,"o":270.11,"t":"2026-10-09T10:35:00Z","v":113,"vw":270.11},{"c":270.6,"h":270.6,"l":270.6,"n":2,"o":270.6,"t":"2026-10-09T12:30:00Z","v":132,"vw":270.6},{"c":270.58,"h":270.58,"l":270.58,"n":1,"o":270.58,"t":"2026-10-09T13:25:00Z","v":180,"vw":270.58},{"c":271.88,"h":273,"l":271.1,"n":648,"o":271.1,"t":"2026-10-09T13:30:00Z","v":37663,"vw":271.435947},{"c":271.16,"h":273.015,"l":271.16,"n":374,"o":271.7468,"t":"2026-10-09T13:35:00Z","v":11509,"vw":272.394221},{"c":271.91,"h":271.91,"l":270.74,"n":297,"o":271.315,"t":"2026-10-09T13:40:00Z","v":6479,"vw":271.650594},{"c":272.4074,"h":272.83,"l":271.68,"n":463,"o":271.905,"t":"2026-10-09T13:45:00Z","v":13289,"vw":272.375434},{"c":272.29,"h":272.75,"l":272.015,"n":424,"o":272.05,"t":"2026-10-09T13:50:00Z","v":11364,"vw":272.307641},{"c":272.24,"h":272.61,"l":271.8376,"n":327,"o":272.44,"t":"2026-10-09T13:55:00Z","v":5304,"vw":272.173107},{"c":271.5,"h":271.95,"l":271.45,"n":329,"o":271.71,"t":"2026-10-09T14:00:00Z","v":7137,"vw":271.674141},{"c":271.35,"h":271.6,"l":271.34,"n":241,"o":271.43,"t":"2026-10-09T14:05:00Z","v":5900,"vw":271.530412},{"c":271.515,"h":271.96,"l":271.515,"n":288,"o":271.53,"t":"2026-10-09T14:10:00Z","v":7312,"vw":271.789664},{"c":271.32,"h":271.72,"l":271.19,"n":285,"o":271.72,"t":"2026-10-09T14:15:00Z","v":7764,"vw":271.325424},{"c":270.92,"h":271.26,"l":270.8,"n":374,"o":271.14,"t":"2026-10-09T14:20:00Z","v":8055,"vw":271.039801},{"c":270.386,"h":270.87,"l":270.25,"n":362,"o":270.78,"t":"2026-10-09T14:25:00Z","v":10689,"vw":270.58793},{"c":270.24,"h":270.495,"l":270.15,"n":497,"o":270.375,"t":"2026-10-09T14:30:00Z","v":11188,"vw":270.269755},{"c":270.7,"h":270.77,"l":270.28,"n":284,"o":270.28,"t":"2026-10-09T14:35:00Z","v":5788,"vw":270.500784},{"c":270.945,"h":270.97,"l":270.659,"n":283,"o":270.69,"t":"2026-10-09T14:40:00Z","v":5930,"vw":270.889014},{"c":271.055,"h":271.09,"l":270.86,"n":289,"o":270.945,"t":"2026-10-09T14:45:00Z","v":7981,"vw":270.947849},{"c":270.56,"h":270.91,"l":270.455,"n":376,"o":270.91,"t":"2026-10-09T14:50:00Z","v":10527,"vw":270.722565},{"c":270.88,"h":270.93,"l":270.3401,"n":365,"o":270.51,"t":"2026-10-09T14:55:00Z","v":10232,"vw":270.717268},{"c":270.32,"h":270.775,"l":270.32,"n":326,"o":270.775,"t":"2026-10-09T15:00:00Z","v":5442,"vw":270.558245},{"c":270.295,"h":270.44,"l":270.16,"n":282,"o":270.265,"t":"2026-10-09T15:05:00Z","v":6827,"vw":270.3153},{"c":270.535,"h":270.56,"l":270.11,"n":315,"o":270.28,"t":"2026-10-09T15:10:00Z","v":6757,"vw":270.316762},{"c":270.85,"h":270.9,"l":270.615,"n":317,"o":270.625,"t":"2026-10-09T15:15:00Z","v":6290,"vw":270.801562},{"c":270.91,"h":271.17,"l":270.91,"n":276,"o":271.17,"t":"2026-10-09T15:20:00Z","v":9542,"vw":271.080052},{"c":271.3,"h":271.3,"l":271.01,"n":283,"o":271.08,"t":"2026-10-09T15:25:00Z","v":6669,"vw":271.120221},{"c":271.1341,"h":271.275,"l":271.055,"n":288,"o":271.275,"t":"2026-10-09T15:30:00Z","v":4879,"vw":271.148627},{"c":270.79,"h":271.08,"l":270.74,"n":363,"o":271,"t":"2026-10-09T15:35:00Z","v":6565,"vw":270.903881},{"c":270.685,"h":270.94,"l":270.67,"n":355,"o":270.82,"t":"2026-10-09T15:40:00Z","v":11811,"vw":270.805892},{"c":270.62,"h":270.62,"l":270.6,"n":91,"o":270.61,"t":"2026-10-09T15:45:00Z","v":2273,"vw":270.603846},{"c":270.83,"h":270.83,"l":270.76,"n":127,"o":270.76,"t":"2026-10-09T15:50:00Z","v":1661,"vw":270.814631},{"c":270.84,"h":270.96,"l":270.66,"n":336,"o":270.88,"t":"2026-10-09T15:55:00Z","v":6774,"vw":270.820948},{"c":270.81,"h":270.88,"l":270.7,"n":286,"o":270.82,"t":"2026-10-09T16:00:00Z","v":7410,"vw":270.790532},{"c":270.94,"h":271.03,"l":270.865,"n":263,"o":270.87,"t":"2026-10-09T16:05:00Z","v":5435,"vw":270.968104},{"c":270.93,"h":271.04,"l":270.84,"n":228,"o":270.925,"t":"2026-10-09T16:10:00Z","v":3580,"vw":270.933671},{"c":270.995,"h":271.05,"l":270.94,"n":220,"o":270.94,"t":"2026-10-09T16:15:00Z","v":4686,"vw":270.984191},{"c":271.09,"h":271.13,"l":270.91,"n":266,"o":270.995,"t":"2026-10-09T16:20:00Z","v":5732,"vw":270.963394},{"c":271.29,"h":271.29,"l":271.07,"n":187,"o":271.165,"t":"2026-10-09T16:25:00Z","v":2247,"vw":271.167007},{"c":271.655,"h":271.655,"l":271.27,"n":299,"o":271.27,"t":"2026-10-09T16:30:00Z","v":5664,"vw":271.497883},{"c":271.41,"h":271.62,"l":271.4,"n":177,"o":271.53,"t":"2026-10-09T16:35:00Z","v":3777,"vw":271.522795},{"c":271.545,"h":271.57,"l":271.33,"n":282,"o":271.47,"t":"2026-10-09T16:40:00Z","v":5681,"vw":271.477384},{"c":271.41,"h":271.68,"l":271.34,"n":348,"o":271.58,"t":"2026-10-09T16:45:00Z","v":7614,"vw":271.527398},{"c":271.3,"h":271.53,"l":271.3,"n":220,"o":271.4964,"t":"2026-10-09T16:50:00Z","v":4938,"vw":271.404367},{"c":271.28,"h":271.54,"l":271.28,"n":332,"o":271.365,"t":"2026-10-09T16:55:00Z","v":5695,"vw":271.419939},{"c":271.345,"h":271.375,"l":271.14,"n":258,"o":271.2,"t":"2026-10-09T17:00:00Z","v":4318,"vw":271.255557},{"c":271.195,"h":271.38,"l":271.195,"n":197,"o":271.36,"t":"2026-10-09T17:05:00Z","v":4777,"vw":271.329258},{"c":271.26,"h":271.26,"l":271.165,"n":203,"o":271.165,"t":"2026-10-09T17:10:00Z","v":2618,"vw":271.234543},{"c":271.145,"h":271.2618,"l":271.145,"n":252,"o":271.26,"t":"2026-10-09T17:15:00Z","v":5168,"vw":271.204715},{"c":271.16,"h":271.23,"l":271.15,"n":185,"o":271.16,"t":"2026-10-09T17:20:00Z","v":3410,"vw":271.179286},{"c":271.27,"h":271.28,"l":271.1,"n":298,"o":271.19,"t":"2026-10-09T17:25:00Z","v":7012,"vw":271.179141},{"c":271.32,"h":271.44,"l":271.25,"n":239,"o":271.31,"t":"2026-10-09T17:30:00Z","v":5244,"vw":271.313387},{"c":271.36,"h":271.41,"l":271.27,"n":263,"o":271.39,"t":"2026-10-09T17:35:00Z","v":4983,"vw":271.325821},{"c":271.47,"h":271.475,"l":271.25,"n":272,"o":271.34,"t":"2026-10-09T17:40:00Z","v":5179,"vw":271.390682},{"c":271.285,"h":271.49,"l":271.285,"n":225,"o":271.49,"t":"2026-10-09T17:45:00Z","v":4545,"vw":271.395877},{"c":271.405,"h":271.46,"l":271.315,"n":280,"o":271.35,"t":"2026-10-09T17:50:00Z","v":5224,"vw":271.3738},{"c":271.65,"h":271.73,"l":271.43,"n":316,"o":271.4475,"t":"2026-10-09T17:55:00Z","v":6191,"vw":271.521251},{"c":271.6525,"h":271.68,"l":271.58,"n":225,"o":271.58,"t":"2026-10-09T18:00:00Z","v":3589,"vw":271.650952},{"c":271.76,"h":271.76,"l":271.565,"n":241,"o":271.66,"t":"2026-10-09T18:05:00Z","v":4927,"vw":271.648166},{"c":271.8,"h":271.99,"l":271.715,"n":300,"o":271.76,"t":"2026-10-09T18:10:00Z","v":5253,"vw":271.810419},{"c":272.01,"h":272.01,"l":271.79,"n":303,"o":271.875,"t":"2026-10-09T18:15:00Z","v":9078,"vw":271.860089},{"c":272.02,"h":272.14,"l":271.88,"n":334,"o":272.01,"t":"2026-10-09T18:20:00Z","v":7000,"vw":271.984159},{"c":271.89,"h":272.08,"l":271.885,"n":300,"o":272.05,"t":"2026-10-09T18:25:00Z","v":4174,"vw":271.980745},{"c":271.89,"h":271.96,"l":271.785,"n":296,"o":271.905,"t":"2026-10-09T18:30:00Z","v":6933,"vw":271.910236},{"c":271.84,"h":271.93,"l":271.69,"n":279,"o":271.89,"t":"2026-10-09T18:35:00Z","v":6758,"vw":271.856239},{"c":271.62,"h":271.8699,"l":271.55,"n":321,"o":271.775,"t":"2026-10-09T18:40:00Z","v":7097,"vw":271.711115},{"c":271.21,"h":271.66,"l":271.16,"n":326,"o":271.595,"t":"2026-10-09T18:45:00Z","v":6955,"vw":271.441636},{"c":271.145,"h":271.33,"l":271.145,"n":232,"o":271.29,"t":"2026-10-09T18:50:00Z","v":6766,"vw":271.2721},{"c":271.31,"h":271.38,"l":271.115,"n":417,"o":271.21,"t":"2026-10-09T18:55:00Z","v":10617,"vw":271.222501},{"c":271.48,"h":271.48,"l":271.34,"n":227,"o":271.4,"t":"2026-10-09T19:00:00Z","v":4622,"vw":271.38},{"c":271.76,"h":271.815,"l":271.455,"n":410,"o":271.455,"t":"2026-10-09T19:05:00Z","v":11351,"vw":271.684982},{"c":271.895,"h":272.069,"l":271.8,"n":452,"o":271.8,"t":"2026-10-09T19:10:00Z","v":18528,"vw":271.945245},{"c":272.04,"h":272.04,"l":271.83,"n":326,"o":271.895,"t":"2026-10-09T19:15:00Z","v":8743,"vw":271.965445},{"c":271.78,"h":272.11,"l":271.78,"n":410,"o":272.025,"t":"2026-10-09T19:20:00Z","v":10215,"vw":271.985368},{"c":271.79,"h":271.84,"l":271.69,"n":308,"o":271.78,"t":"2026-10-09T19:25:00Z","v":7086,"vw":271.767432},{"c":271.71,"h":271.83,"l":271.56,"n":503,"o":271.75,"t":"2026-10-09T19:30:00Z","v":15296,"vw":271.711617},{"c":271.41,"h":271.77,"l":271.4,"n":381,"o":271.71,"t":"2026-10-09T19:35:00Z","v":7110,"vw":271.609711},{"c":271.42,"h":271.56,"l":271.38,"n":545,"o":271.425,"t":"2026-10-09T19:40:00Z","v":16877,"vw":271.467124},{"c":271.535,"h":271.55,"l":271.431,"n":451,"o":271.53,"t":"2026-10-09T19:45:00Z","v":11855,"vw":271.507688},{"c":271.171,"h":271.65,"l":271.171,"n":1240,"o":271.5,"t":"2026-10-09T19:50:00Z","v":44089,"vw":271.364993},{"c":270.97,"h":271.195,"l":270.67,"n":2703,"o":271.121,"t":"2026-10-09T19:55:00Z","v":100022,"vw":270.908984},{"c":270.88,"h":270.88,"l":270.88,"n":94,"o":270.88,"t":"2026-10-09T20:00:00Z","v":363373,"vw":270.88},{"c":272.45,"h":272.45,"l":272.45,"n":1,"o":272.45,"t":"2026-10-12T13:25:00Z","v":191,"vw":272.45},{"c":273.755,"h":273.755,"l":271.96,"n":420,"o":272.33,"t":"2026-10-12T13:30:00Z","v":22498,"vw":272.630632},{"c":273.6,"h":274.45,"l":273.52,"n":387,"o":273.855,"t":"2026-10-12T13:35:00Z","v":10382,"vw":273.883589},{"c":274.25,"h":274.25,"l":273.72,"n":310,"o":273.72,"t":"2026-10-12T13:40:00Z","v":8603,"vw":273.956847},{"c":273.02,"h":274.025,"l":273.02,"n":389,"o":273.995,"t":"2026-10-12T13:45:00Z","v":13142,"vw":273.528063},{"c":272.81,"h":273.06,"l":272.46,"n":291,"o":272.725,"t":"2026-10-12T13:50:00Z","v":8740,"vw":272.816334},{"c":272.775,"h":272.86,"l":272.77,"n":177,"o":272.77,"t":"2026-10-12T13:55:00Z","v":5887,"vw":272.785229},{"c":272.75,"h":272.92,"l":272.515,"n":290,"o":272.63,"t":"2026-10-12T14:00:00Z","v":7906,"vw":272.740604},{"c":273.015,"h":273.04,"l":272.54,"n":394,"o":272.75,"t":"2026-10-12T14:05:00Z","v":12525,"vw":272.793078},{"c":272.63,"h":272.915,"l":272.55,"n":302,"o":272.915,"t":"2026-10-12T14:10:00Z","v":8446,"vw":272.702156},{"c":272.895,"h":273.03,"l":272.57,"n":304,"o":272.745,"t":"2026-10-12T14:15:00Z","v":9844,"vw":272.844193},{"c":273.3,"h":273.55,"l":272.86,"n":456,"o":273.02,"t":"2026-10-12T14:20:00Z","v":17005,"vw":273.238998},{"c":273.36,"h":273.61,"l":273.2549,"n":311,"o":273.375,"t":"2026-10-12T14:25:00Z","v":6248,"vw":273.412183},{"c":273.505,"h":273.505,"l":273.1,"n":352,"o":273.24,"t":"2026-10-12T14:30:00Z","v":8880,"vw":273.343461},{"c":273.09,"h":273.69,"l":273.09,"n":391,"o":273.525,"t":"2026-10-12T14:35:00Z","v":8427,"vw":273.468173},{"c":272.975,"h":273.31,"l":272.86,"n":292,"o":272.9547,"t":"2026-10-12T14:40:00Z","v":6062,"vw":273.183779},{"c":273.11,"h":273.42,"l":272.865,"n":408,"o":272.89,"t":"2026-10-12T14:45:00Z","v":9826,"vw":273.126933},{"c":272.945,"h":273.36,"l":272.93,"n":236,"o":273.26,"t":"2026-10-12T14:50:00Z","v":5876,"vw":273.201217},{"c":273.41,"h":273.41,"l":273,"n":273,"o":273,"t":"2026-10-12T14:55:00Z","v":8154,"vw":273.305017},{"c":273.545,"h":273.545,"l":273.32,"n":269,"o":273.5,"t":"2026-10-12T15:00:00Z","v":5878,"vw":273.402144},{"c":273.415,"h":273.68,"l":273.295,"n":217,"o":273.63,"t":"2026-10-12T15:05:00Z","v":4868,"vw":273.478657},{"c":273.43,"h":273.6,"l":273.24,"n":331,"o":273.52,"t":"2026-10-12T15:10:00Z","v":11658,"vw":273.430618},{"c":273.23,"h":273.49,"l":273.2,"n":307,"o":273.43,"t":"2026-10-12T15:15:00Z","v":11451,"vw":273.301975},{"c":273.49,"h":273.62,"l":273.22,"n":293,"o":273.22,"t":"2026-10-12T15:20:00Z","v":7266,"vw":273.386911},{"c":273.46,"h":273.635,"l":273.35,"n":339,"o":273.49,"t":"2026-10-12T15:25:00Z","v":8976,"vw":273.484853},{"c":273.12,"h":273.545,"l":273.115,"n":398,"o":273.54,"t":"2026-10-12T15:30:00Z","v":15305,"vw":273.312647},{"c":273.29,"h":273.33,"l":273.115,"n":136,"o":273.115,"t":"2026-10-12T15:35:00Z","v":3057,"vw":273.242109},{"c":272.97,"h":273.32,"l":272.97,"n":272,"o":273.32,"t":"2026-10-12T15:40:00Z","v":4698,"vw":273.079063},{"c":273.15,"h":273.15,"l":273.05,"n":144,"o":273.05,"t":"2026-10-12T15:45:00Z","v":2459,"vw":273.106},{"c":273.17,"h":273.29,"l":273.03,"n":339,"o":273.08,"t":"2026-10-12T15:50:00Z","v":8580,"vw":273.199179},{"c":272.98,"h":273.23,"l":272.98,"n":84,"o":273.23,"t":"2026-10-12T15:55:00Z","v":1887,"vw":273.053081},{"c":272.915,"h":273.16,"l":272.915,"n":202,"o":273.0403,"t":"2026-10-12T16:00:00Z","v":4189,"vw":273.044917},{"c":273.11,"h":273.12,"l":272.92,"n":322,"o":272.955,"t":"2026-10-12T16:05:00Z","v":8016,"vw":273.063943},{"c":273.18,"h":273.19,"l":273.135,"n":149,"o":273.135,"t":"2026-10-12T16:10:00Z","v":2535,"vw":273.169624},{"c":273.32,"h":273.32,"l":273.17,"n":322,"o":273.17,"t":"2026-10-12T16:15:00Z","v":6361,"vw":273.227987},{"c":273.25,"h":273.4,"l":273.16,"n":201,"o":273.33,"t":"2026-10-12T16:20:00Z","v":2526,"vw":273.248207},{"c":273.27,"h":273.27,"l":273.1,"n":220,"o":273.15,"t":"2026-10-12T16:25:00Z","v":4809,"vw":273.152652},{"c":273.29,"h":273.3,"l":273.13,"n":173,"o":273.21,"t":"2026-10-12T16:30:00Z","v":5075,"vw":273.19847},{"c":273.29,"h":273.3,"l":273.19,"n":137,"o":273.195,"t":"2026-10-12T16:35:00Z","v":2922,"vw":273.23},{"c":273.38,"h":273.44,"l":273.23,"n":191,"o":273.24,"t":"2026-10-12T16:40:00Z","v":3543,"vw":273.302057},{"c":273.56,"h":273.62,"l":273.31,"n":225,"o":273.32,"t":"2026-10-12T16:45:00Z","v":5389,"vw":273.464517},{"c":273.64,"h":273.69,"l":273.6,"n":110,"o":273.64,"t":"2026-10-12T16:50:00Z","v":2287,"vw":273.634855},{"c":273.855,"h":273.88,"l":273.58,"n":296,"o":273.58,"t":"2026-10-12T16:55:00Z","v":5909,"vw":273.757157},{"c":273.87,"h":273.92,"l":273.8,"n":280,"o":273.8,"t":"2026-10-12T17:00:00Z","v":8331,"vw":273.849227},{"c":274.1,"h":274.1,"l":273.72,"n":167,"o":273.73,"t":"2026-10-12T17:05:00Z","v":3397,"vw":273.83806},{"c":274.275,"h":274.275,"l":274.19,"n":164,"o":274.19,"t":"2026-10-12T17:10:00Z","v":3718,"vw":274.222132},{"c":274.18,"h":274.21,"l":274.14,"n":147,"o":274.17,"t":"2026-10-12T17:15:00Z","v":3359,"vw":274.180278},{"c":274.175,"h":274.25,"l":274.14,"n":211,"o":274.175,"t":"2026-10-12T17:20:00Z","v":5043,"vw":274.17487},{"c":274.03,"h":274.17,"l":273.93,"n":202,"o":274.16,"t":"2026-10-12T17:25:00Z","v":5070,"vw":274.082596},{"c":273.775,"h":273.985,"l":273.71,"n":235,"o":273.95,"t":"2026-10-12T17:30:00Z","v":7019,"vw":273.820915},{"c":273.51,"h":273.61,"l":273.39,"n":229,"o":273.495,"t":"2026-10-12T17:35:00Z","v":7470,"vw":273.527058},{"c":273.345,"h":273.66,"l":273.23,"n":264,"o":273.62,"t":"2026-10-12T17:40:00Z","v":7762,"vw":273.51446},{"c":273.26,"h":273.475,"l":273.26,"n":177,"o":273.475,"t":"2026-10-12T17:45:00Z","v":5350,"vw":273.36691},{"c":273.34,"h":273.35,"l":273.2,"n":291,"o":273.235,"t":"2026-10-12T17:50:00Z","v":10168,"vw":273.282587},{"c":273.46,"h":273.5,"l":273.34,"n":266,"o":273.34,"t":"2026-10-12T17:55:00Z","v":6386,"vw":273.38906},{"c":273.46,"h":273.53,"l":273.38,"n":325,"o":273.47,"t":"2026-10-12T18:00:00Z","v":8823,"vw":273.441691},{"c":273.65,"h":273.72,"l":273.52,"n":233,"o":273.52,"t":"2026-10-12T18:05:00Z","v":5505,"vw":273.625604},{"c":273.73,"h":273.78,"l":273.64,"n":158,"o":273.71,"t":"2026-10-12T18:10:00Z","v":4023,"vw":273.685349},{"c":273.925,"h":273.985,"l":273.73,"n":396,"o":273.73,"t":"2026-10-12T18:15:00Z","v":10322,"vw":273.875853},{"c":273.79,"h":273.89,"l":273.79,"n":166,"o":273.89,"t":"2026-10-12T18:20:00Z","v":4191,"vw":273.831949},{"c":273.81,"h":273.92,"l":273.75,"n":256,"o":273.89,"t":"2026-10-12T18:25:00Z","v":4906,"vw":273.813421},{"c":274.035,"h":274.155,"l":273.82,"n":342,"o":273.88,"t":"2026-10-12T18:30:00Z","v":9704,"vw":273.957613},{"c":274.01,"h":274.075,"l":273.97,"n":302,"o":274.06,"t":"2026-10-12T18:35:00Z","v":6959,"vw":274.039574},{"c":274.04,"h":274.09,"l":274,"n":303,"o":274.06,"t":"2026-10-12T18:40:00Z","v":7017,"vw":274.036479},{"c":273.95,"h":274.1,"l":273.905,"n":354,"o":274.05,"t":"2026-10-12T18:45:00Z","v":10176,"vw":274.032535},{"c":273.98,"h":273.99,"l":273.72,"n":303,"o":273.99,"t":"2026-10-12T18:50:00Z","v":8777,"vw":273.825892},{"c":274.13,"h":274.22,"l":273.895,"n":569,"o":273.99,"t":"2026-10-12T18:55:00Z","v":19599,"vw":274.035081},{"c":274.02,"h":274.08,"l":273.95,"n":299,"o":274.075,"t":"2026-10-12T19:00:00Z","v":8400,"vw":274.0207},{"c":274.21,"h":274.21,"l":274.06,"n":477,"o":274.08,"t":"2026-10-12T19:05:00Z","v":11606,"vw":274.143351},{"c":274.235,"h":274.31,"l":274.13,"n":374,"o":274.31,"t":"2026-10-12T19:10:00Z","v":8303,"vw":274.219293},{"c":274.02,"h":274.31,"l":274.015,"n":449,"o":274.24,"t":"2026-10-12T19:15:00Z","v":9965,"vw":274.151717},{"c":273.75,"h":274.03,"l":273.715,"n":464,"o":274,"t":"2026-10-12T19:20:00Z","v":9787,"vw":273.874629},{"c":273.475,"h":273.82,"l":273.42,"n":394,"o":273.79,"t":"2026-10-12T19:25:00Z","v":10975,"vw":273.584892},{"c":273.83,"h":273.83,"l":273.395,"n":501,"o":273.42,"t":"2026-10-12T19:30:00Z","v":11753,"vw":273.589032},{"c":273.67,"h":273.84,"l":273.67,"n":548,"o":273.815,"t":"2026-10-12T19:35:00Z","v":10171,"vw":273.756545},{"c":273.56,"h":273.76,"l":273.56,"n":470,"o":273.67,"t":"2026-10-12T19:40:00Z","v":11774,"vw":273.652453},{"c":273.8,"h":273.81,"l":273.46,"n":499,"o":273.54,"t":"2026-10-12T19:45:00Z","v":14873,"vw":273.658411},{"c":273.575,"h":273.99,"l":273.5,"n":1182,"o":273.91,"t":"2026-10-12T19:50:00Z","v":42124,"vw":273.708089},{"c":273.81,"h":273.91,"l":273.38,"n":2970,"o":273.52,"t":"2026-10-12T19:55:00Z","v":106528,"vw":273.55264},{"c":273.21,"h":273.81,"l":273.21,"n":128,"o":273.81,"t":"2026-10-12T20:00:00Z","v":328956,"vw":273.809787},{"c":272.97,"h":272.97,"l":272.97,"n":2,"o":272.97,"t":"2026-10-12T20:05:00Z","v":173,"vw":272.97},{"c":274.23,"h":274.23,"l":274.23,"n":2,"o":274.23,"t":"2026-10-13T08:45:00Z","v":245,"vw":274.23},{"c":276,"h":276,"l":275,"n":7,"o":275,"t":"2026-10-13T11:15:00Z","v":483,"vw":275.677419},{"c":276.32,"h":276.32,"l":275.4,"n":24,"o":275.51,"t":"2026-10-13T11:20:00Z","v":1541,"vw":275.81},{"c":277,"h":277,"l":276,"n":45,"o":276.7759,"t":"2026-10-13T11:25:00Z","v":3465,"vw":276.397271},{"c":277.2,"h":277.2,"l":276.97,"n":25,"o":276.97,"t":"2026-10-13T11:30:00Z","v":2775,"vw":277.042408},{"c":277.45,"h":277.45,"l":277.45,"n":8,"o":277.45,"t":"2026-10-13T11:35:00Z","v":762,"vw":277.45},{"c":276.38,"h":277.495,"l":275.27,"n":628,"o":276.59,"t":"2026-10-13T13:30:00Z","v":38200,"vw":276.181274},{"c":276.36,"h":277.27,"l":276,"n":303,"o":276.92,"t":"2026-10-13T13:35:00Z","v":8657,"vw":276.78618},{"c":276.22,"h":276.33,"l":275.37,"n":336,"o":276.015,"t":"2026-10-13T13:40:00Z","v":11475,"vw":275.732079},{"c":276.2,"h":276.23,"l":275.72,"n":371,"o":275.965,"t":"2026-10-13T13:45:00Z","v":10801,"vw":275.960619},{"c":276.29,"h":276.52,"l":276.18,"n":334,"o":276.26,"t":"2026-10-13T13:50:00Z","v":11182,"vw":276.32915},{"c":275.45,"h":276.46,"l":275.45,"n":244,"o":276.38,"t":"2026-10-13T13:55:00Z","v":11169,"vw":276.188882},{"c":274.23,"h":275.7,"l":274.14,"n":481,"o":275.66,"t":"2026-10-13T14:00:00Z","v":12959,"vw":274.978314},{"c":274.66,"h":274.81,"l":274.34,"n":249,"o":274.34,"t":"2026-10-13T14:05:00Z","v":4851,"vw":274.545018},{"c":274.36,"h":274.58,"l":274.2136,"n":262,"o":274.47,"t":"2026-10-13T14:10:00Z","v":6760,"vw":274.356293},{"c":274.73,"h":274.75,"l":274.365,"n":213,"o":274.6398,"t":"2026-10-13T14:15:00Z","v":5378,"vw":274.548874},{"c":274.42,"h":274.83,"l":274.42,"n":293,"o":274.65,"t":"2026-10-13T14:20:00Z","v":9146,"vw":274.568505},{"c":274.745,"h":274.9,"l":274.36,"n":211,"o":274.53,"t":"2026-10-13T14:25:00Z","v":5795,"vw":274.507497},{"c":274.54,"h":274.79,"l":274.53,"n":221,"o":274.56,"t":"2026-10-13T14:30:00Z","v":6294,"vw":274.613548},{"c":274.76,"h":274.835,"l":274.47,"n":401,"o":274.76,"t":"2026-10-13T14:35:00Z","v":9307,"vw":274.633026},{"c":274.65,"h":275.06,"l":274.54,"n":307,"o":274.88,"t":"2026-10-13T14:40:00Z","v":9020,"vw":274.81491},{"c":274.55,"h":274.88,"l":274.54,"n":228,"o":274.5425,"t":"2026-10-13T14:45:00Z","v":8275,"vw":274.670053},{"c":275.24,"h":275.265,"l":274.91,"n":414,"o":275,"t":"2026-10-13T14:50:00Z","v":20897,"vw":275.105741},{"c":275.325,"h":275.45,"l":275.23,"n":249,"o":275.2325,"t":"2026-10-13T14:55:00Z","v":5044,"vw":275.353841},{"c":275.29,"h":275.455,"l":275.24,"n":293,"o":275.455,"t":"2026-10-13T15:00:00Z","v":9430,"vw":275.326943},{"c":275.78,"h":275.78,"l":275.57,"n":153,"o":275.57,"t":"2026-10-13T15:05:00Z","v":3512,"vw":275.676008},{"c":275.6025,"h":275.9,"l":275.445,"n":362,"o":275.72,"t":"2026-10-13T15:10:00Z","v":10633,"vw":275.686093},{"c":275.75,"h":275.765,"l":275.54,"n":287,"o":275.585,"t":"2026-10-13T15:15:00Z","v":7767,"vw":275.629001},{"c":275.985,"h":276.04,"l":275.7482,"n":282,"o":275.785,"t":"2026-10-13T15:20:00Z","v":9740,"vw":275.878329},{"c":276.28,"h":276.28,"l":275.8501,"n":340,"o":276.02,"t":"2026-10-13T15:25:00Z","v":8012,"vw":276.019809},{"c":276.38,"h":276.38,"l":276.07,"n":500,"o":276.26,"t":"2026-10-13T15:30:00Z","v":12862,"vw":276.230276},{"c":276.425,"h":276.425,"l":276.18,"n":296,"o":276.36,"t":"2026-10-13T15:35:00Z","v":6754,"vw":276.323966},{"c":276.02,"h":276.34,"l":275.98,"n":309,"o":276.34,"t":"2026-10-13T15:40:00Z","v":5421,"vw":276.169542},{"c":275.815,"h":276.13,"l":275.765,"n":365,"o":275.955,"t":"2026-10-13T15:45:00Z","v":9174,"vw":275.922445},{"c":276,"h":276,"l":275.74,"n":322,"o":275.86,"t":"2026-10-13T15:50:00Z","v":5099,"vw":275.824295},{"c":275.955,"h":276.01,"l":275.75,"n":340,"o":275.86,"t":"2026-10-13T15:55:00Z","v":4638,"vw":275.824851},{"c":275.81,"h":275.93,"l":275.63,"n":240,"o":275.84,"t":"2026-10-13T16:00:00Z","v":6293,"vw":275.799061},{"c":275.635,"h":275.695,"l":275.495,"n":180,"o":275.495,"t":"2026-10-13T16:05:00Z","v":3868,"vw":275.578162},{"c":275.72,"h":275.83,"l":275.7,"n":339,"o":275.73,"t":"2026-10-13T16:10:00Z","v":7525,"vw":275.747679},{"c":275.8437,"h":275.8602,"l":275.64,"n":208,"o":275.71,"t":"2026-10-13T16:15:00Z","v":7779,"vw":275.835737},{"c":275.555,"h":275.81,"l":275.555,"n":210,"o":275.76,"t":"2026-10-13T16:20:00Z","v":5684,"vw":275.689152},{"c":275.33,"h":275.61,"l":275.29,"n":174,"o":275.61,"t":"2026-10-13T16:25:00Z","v":4194,"vw":275.417905},{"c":275.06,"h":275.39,"l":275.06,"n":216,"o":275.39,"t":"2026-10-13T16:30:00Z","v":6022,"vw":275.203908},{"c":274.995,"h":275.33,"l":274.98,"n":158,"o":275.33,"t":"2026-10-13T16:35:00Z","v":4447,"vw":275.102779},{"c":275.115,"h":275.2001,"l":274.93,"n":212,"o":274.945,"t":"2026-10-13T16:40:00Z","v":5401,"vw":275.138399},{"c":274.925,"h":275.1,"l":274.8396,"n":207,"o":275.1,"t":"2026-10-13T16:45:00Z","v":5493,"vw":274.934326},{"c":274.94,"h":275.015,"l":274.87,"n":143,"o":275.01,"t":"2026-10-13T16:50:00Z","v":33758,"vw":274.933867},{"c":275.195,"h":275.215,"l":274.94,"n":213,"o":274.94,"t":"2026-10-13T16:55:00Z","v":5307,"vw":275.056751},{"c":275.23,"h":275.25,"l":275.12,"n":202,"o":275.24,"t":"2026-10-13T17:00:00Z","v":6152,"vw":275.162545},{"c":275.33,"h":275.33,"l":275.13,"n":164,"o":275.25,"t":"2026-10-13T17:05:00Z","v":3780,"vw":275.226792},{"c":275.175,"h":275.3,"l":275.105,"n":170,"o":275.3,"t":"2026-10-13T17:10:00Z","v":5254,"vw":275.234112},{"c":275.01,"h":275.105,"l":274.95,"n":176,"o":275.105,"t":"2026-10-13T17:15:00Z","v":3819,"vw":275.048498},{"c":275.32,"h":275.32,"l":274.98,"n":268,"o":274.98,"t":"2026-10-13T17:20:00Z","v":5224,"vw":275.141392},{"c":275.61,"h":275.61,"l":275.42,"n":245,"o":275.42,"t":"2026-10-13T17:25:00Z","v":7034,"vw":275.514274},{"c":275.51,"h":275.72,"l":275.48,"n":317,"o":275.63,"t":"2026-10-13T17:30:00Z","v":9125,"vw":275.577725},{"c":275.3325,"h":275.53,"l":275.2101,"n":278,"o":275.475,"t":"2026-10-13T17:35:00Z","v":6816,"vw":275.390981},{"c":275.27,"h":275.5325,"l":275.27,"n":261,"o":275.28,"t":"2026-10-13T17:40:00Z","v":7820,"vw":275.361092},{"c":275.2,"h":275.255,"l":275.115,"n":190,"o":275.24,"t":"2026-10-13T17:45:00Z","v":3392,"vw":275.201079},{"c":275.18,"h":275.18,"l":274.98,"n":386,"o":275.13,"t":"2026-10-13T17:50:00Z","v":10958,"vw":275.099515},{"c":275.29,"h":275.445,"l":275.25,"n":287,"o":275.25,"t":"2026-10-13T17:55:00Z","v":7054,"vw":275.305381},{"c":275.59,"h":275.59,"l":275.365,"n":316,"o":275.445,"t":"2026-10-13T18:00:00Z","v":6085,"vw":275.448915},{"c":275.545,"h":275.825,"l":275.4608,"n":498,"o":275.595,"t":"2026-10-13T18:05:00Z","v":17078,"vw":275.609521},{"c":275.49,"h":275.63,"l":275.445,"n":303,"o":275.555,"t":"2026-10-13T18:10:00Z","v":8358,"vw":275.502854},{"c":275.87,"h":275.93,"l":275.495,"n":363,"o":275.52,"t":"2026-10-13T18:15:00Z","v":9956,"vw":275.639731},{"c":275.095,"h":275.87,"l":275.095,"n":290,"o":275.87,"t":"2026-10-13T18:20:00Z","v":11142,"vw":275.640878},{"c":275.48,"h":275.48,"l":275.07,"n":319,"o":275.19,"t":"2026-10-13T18:25:00Z","v":7549,"vw":275.161091},{"c":275.69,"h":275.765,"l":275.5,"n":290,"o":275.54,"t":"2026-10-13T18:30:00Z","v":6164,"vw":275.668435},{"c":276.08,"h":276.08,"l":275.635,"n":269,"o":275.72,"t":"2026-10-13T18:35:00Z","v":5896,"vw":275.848332},{"c":276.1451,"h":276.2,"l":275.99,"n":283,"o":276.105,"t":"2026-10-13T18:40:00Z","v":7486,"vw":276.066511},{"c":276.2,"h":276.28,"l":276.08,"n":305,"o":276.17,"t":"2026-10-13T18:45:00Z","v":8258,"vw":276.176419},{"c":276.23,"h":276.36,"l":276.165,"n":278,"o":276.165,"t":"2026-10-13T18:50:00Z","v":6809,"vw":276.314159},{"c":276.41,"h":276.48,"l":276.28,"n":326,"o":276.31,"t":"2026-10-13T18:55:00Z","v":8107,"vw":276.370957},{"c":276.32,"h":276.475,"l":276.26,"n":272,"o":276.365,"t":"2026-10-13T19:00:00Z","v":6034,"vw":276.321318},{"c":276.46,"h":276.47,"l":276.1701,"n":327,"o":276.395,"t":"2026-10-13T19:05:00Z","v":6834,"vw":276.373675},{"c":276.935,"h":276.99,"l":276.56,"n":451,"o":276.56,"t":"2026-10-13T19:10:00Z","v":14885,"vw":276.784827},{"c":276.955,"h":277.07,"l":276.875,"n":415,"o":277,"t":"2026-10-13T19:15:00Z","v":11202,"vw":276.998646},{"c":277.03,"h":277.03,"l":276.69,"n":443,"o":276.955,"t":"2026-10-13T19:20:00Z","v":11508,"vw":276.896035},{"c":276.72,"h":277.015,"l":276.585,"n":476,"o":276.945,"t":"2026-10-13T19:25:00Z","v":12836,"vw":276.81437},{"c":276.69,"h":276.765,"l":276.575,"n":477,"o":276.76,"t":"2026-10-13T19:30:00Z","v":18612,"vw":276.674457},{"c":276.32,"h":276.69,"l":276.32,"n":558,"o":276.69,"t":"2026-10-13T19:35:00Z","v":18708,"vw":276.536826},{"c":275.92,"h":276.39,"l":275.805,"n":625,"o":276.335,"t":"2026-10-13T19:40:00Z","v":20750,"vw":275.986572},{"c":276.17,"h":276.18,"l":275.89,"n":706,"o":275.965,"t":"2026-10-13T19:45:00Z","v":17497,"vw":276.018484},{"c":275.985,"h":276.43,"l":275.97,"n":1100,"o":276.2,"t":"2026-10-13T19:50:00Z","v":34497,"vw":276.207484},{"c":275.79,"h":276.088,"l":275.68,"n":2794,"o":275.92,"t":"2026-10-13T19:55:00Z","v":92686,"vw":275.828744},{"c":275.9,"h":275.9,"l":275.9,"n":106,"o":275.9,"t":"2026-10-13T20:00:00Z","v":363575,"vw":275.9},{"c":275.5,"h":275.5,"l":275.5,"n":3,"o":275.5,"t":"2026-10-13T22:15:00Z","v":277,"vw":275.5},{"c":277.45,"h":277.45,"l":277.44,"n":8,"o":277.44,"t":"2026-10-14T13:25:00Z","v":333,"vw":277.446667},{"c":278.2,"h":278.82,"l":276.89,"n":591,"o":277.45,"t":"2026-10-14T13:30:00Z","v":46194,"vw":277.550358},{"c":278.9,"h":279.505,"l":278.42,"n":462,"o":278.47,"t":"2026-10-14T13:35:00Z","v":11267,"vw":279.078739},{"c":278.655,"h":279.16,"l":278.51,"n":360,"o":279.15,"t":"2026-10-14T13:40:00Z","v":11121,"vw":278.900965},{"c":278.49,"h":278.78,"l":278.13,"n":530,"o":278.78,"t":"2026-10-14T13:45:00Z","v":17635,"vw":278.366273},{"c":278.23,"h":278.91,"l":278.23,"n":273,"o":278.45,"t":"2026-10-14T13:50:00Z","v":7493,"vw":278.579957},{"c":278.06,"h":278.24,"l":277.83,"n":376,"o":278.23,"t":"2026-10-14T13:55:00Z","v":12013,"vw":278.053888},{"c":278.2,"h":278.23,"l":277.665,"n":521,"o":277.91,"t":"2026-10-14T14:00:00Z","v":11537,"vw":277.902739},{"c":277.86,"h":278.5,"l":277.35,"n":595,"o":278.21,"t":"2026-10-14T14:05:00Z","v":18539,"vw":277.897863},{"c":277.995,"h":278.1385,"l":277.71,"n":584,"o":277.86,"t":"2026-10-14T14:10:00Z","v":17418,"vw":277.920683},{"c":277.685,"h":277.97,"l":277.555,"n":489,"o":277.85,"t":"2026-10-14T14:15:00Z","v":18804,"vw":277.784022},{"c":278.04,"h":278.25,"l":277.6,"n":479,"o":277.63,"t":"2026-10-14T14:20:00Z","v":13436,"vw":278.006621},{"c":278.57,"h":278.685,"l":277.93,"n":469,"o":278.03,"t":"2026-10-14T14:25:00Z","v":12356,"vw":278.322046},{"c":278.54,"h":278.975,"l":278.52,"n":473,"o":278.72,"t":"2026-10-14T14:30:00Z","v":11476,"vw":278.724436},{"c":277.935,"h":278.5,"l":277.935,"n":424,"o":278.36,"t":"2026-10-14T14:35:00Z","v":9672,"vw":278.236735},{"c":277.66,"h":278.12,"l":277.63,"n":382,"o":277.935,"t":"2026-10-14T14:40:00Z","v":8462,"vw":277.819969},{"c":277.48,"h":277.675,"l":277.2,"n":377,"o":277.66,"t":"2026-10-14T14:45:00Z","v":8688,"vw":277.459596},{"c":277.7,"h":277.79,"l":277.32,"n":380,"o":277.33,"t":"2026-10-14T14:50:00Z","v":9368,"vw":277.59079},{"c":277.945,"h":278.01,"l":277.74,"n":251,"o":277.74,"t":"2026-10-14T14:55:00Z","v":5793,"vw":277.911719},{"c":278.555,"h":278.61,"l":277.81,"n":407,"o":277.86,"t":"2026-10-14T15:00:00Z","v":11637,"vw":278.17197},{"c":279.11,"h":279.16,"l":278.49,"n":463,"o":278.49,"t":"2026-10-14T15:05:00Z","v":11556,"vw":278.925227},{"c":278.915,"h":279.22,"l":278.9,"n":561,"o":279.115,"t":"2026-10-14T15:10:00Z","v":13814,"vw":279.075463},{"c":279.07,"h":279.19,"l":278.96,"n":566,"o":279.01,"t":"2026-10-14T15:15:00Z","v":13824,"vw":279.052088},{"c":279.27,"h":279.34,"l":278.965,"n":410,"o":279.05,"t":"2026-10-14T15:20:00Z","v":9530,"vw":279.183157},{"c":279.275,"h":279.47,"l":279.225,"n":635,"o":279.225,"t":"2026-10-14T15:25:00Z","v":10117,"vw":279.32749},{"c":279.165,"h":279.39,"l":279.085,"n":596,"o":279.23,"t":"2026-10-14T15:30:00Z","v":11547,"vw":279.242267},{"c":278.815,"h":279.28,"l":278.815,"n":567,"o":279.21,"t":"2026-10-14T15:35:00Z","v":14674,"vw":279.018302},{"c":278.7,"h":279.08,"l":278.7,"n":947,"o":278.77,"t":"2026-10-14T15:40:00Z","v":12051,"vw":278.903258},{"c":278.975,"h":278.975,"l":278.63,"n":613,"o":278.63,"t":"2026-10-14T15:45:00Z","v":10669,"vw":278.78331},{"c":278.98,"h":279.08,"l":278.89,"n":359,"o":278.975,"t":"2026-10-14T15:50:00Z","v":9460,"vw":278.982127},{"c":278.885,"h":278.98,"l":278.88,"n":388,"o":278.915,"t":"2026-10-14T15:55:00Z","v":4004,"vw":278.917727},{"c":279.32,"h":279.32,"l":278.7601,"n":729,"o":278.845,"t":"2026-10-14T16:00:00Z","v":14222,"vw":279.107921},{"c":279.22,"h":279.22,"l":278.92,"n":435,"o":279.14,"t":"2026-10-14T16:05:00Z","v":10203,"vw":279.027364},{"c":279.16,"h":279.285,"l":279.115,"n":509,"o":279.12,"t":"2026-10-14T16:10:00Z","v":11608,"vw":279.180516},{"c":278.9725,"h":279.17,"l":278.95,"n":572,"o":279.105,"t":"2026-10-14T16:15:00Z","v":12357,"vw":279.083602},{"c":279.295,"h":279.32,"l":278.945,"n":452,"o":278.955,"t":"2026-10-14T16:20:00Z","v":9094,"vw":279.14004},{"c":279.23,"h":279.465,"l":279.2,"n":754,"o":279.28,"t":"2026-10-14T16:25:00Z","v":14933,"vw":279.332792},{"c":279.34,"h":279.51,"l":279.29,"n":458,"o":279.315,"t":"2026-10-14T16:30:00Z","v":8821,"vw":279.363439},{"c":278.86,"h":279.31,"l":278.855,"n":669,"o":279.31,"t":"2026-10-14T16:35:00Z","v":15823,"vw":279.045601},{"c":278.65,"h":279.035,"l":278.65,"n":496,"o":278.79,"t":"2026-10-14T16:40:00Z","v":10191,"vw":278.815267},{"c":278.79,"h":278.87,"l":278.62,"n":355,"o":278.64,"t":"2026-10-14T16:45:00Z","v":11532,"vw":278.733032},{"c":278.6,"h":278.82,"l":278.58,"n":278,"o":278.75,"t":"2026-10-14T16:50:00Z","v":7745,"vw":278.707353},{"c":278.28,"h":278.605,"l":278.0901,"n":348,"o":278.53,"t":"2026-10-14T16:55:00Z","v":8339,"vw":278.432143},{"c":278.12,"h":278.37,"l":277.97,"n":301,"o":278.27,"t":"2026-10-14T17:00:00Z","v":7298,"vw":278.20842},{"c":278.15,"h":278.19,"l":277.99,"n":458,"o":278.03,"t":"2026-10-14T17:05:00Z","v":11940,"vw":278.102152},{"c":277.805,"h":278,"l":277.66,"n":395,"o":277.91,"t":"2026-10-14T17:10:00Z","v":10721,"vw":277.809571},{"c":278.5175,"h":278.5175,"l":277.7755,"n":476,"o":277.845,"t":"2026-10-14T17:15:00Z","v":10627,"vw":278.124644},{"c":278.67,"h":278.67,"l":278.36,"n":534,"o":278.465,"t":"2026-10-14T17:20:00Z","v":15654,"vw":278.525063},{"c":278.79,"h":279.12,"l":278.73,"n":678,"o":278.73,"t":"2026-10-14T17:25:00Z","v":19180,"vw":278.898529},{"c":278.76,"h":278.89,"l":278.495,"n":587,"o":278.765,"t":"2026-10-14T17:30:00Z","v":15945,"vw":278.660404},{"c":278.75,"h":278.95,"l":278.74,"n":439,"o":278.805,"t":"2026-10-14T17:35:00Z","v":13197,"vw":278.8423},{"c":278.585,"h":278.845,"l":278.535,"n":405,"o":278.725,"t":"2026-10-14T17:40:00Z","v":10361,"vw":278.654886},{"c":278.46,"h":278.7,"l":278.385,"n":599,"o":278.64,"t":"2026-10-14T17:45:00Z","v":17552,"vw":278.529126},{"c":278.72,"h":278.785,"l":278.4175,"n":858,"o":278.4925,"t":"2026-10-14T17:50:00Z","v":12898,"vw":278.631426},{"c":278.69,"h":278.78,"l":278.51,"n":840,"o":278.72,"t":"2026-10-14T17:55:00Z","v":17737,"vw":278.636155},{"c":279.1,"h":279.15,"l":278.67,"n":724,"o":278.67,"t":"2026-10-14T18:00:00Z","v":14695,"vw":278.949614},{"c":278.96,"h":279.27,"l":278.79,"n":425,"o":279.17,"t":"2026-10-14T18:05:00Z","v":9833,"vw":279.029596},{"c":279.2695,"h":279.35,"l":279.041,"n":541,"o":279.0847,"t":"2026-10-14T18:10:00Z","v":19625,"vw":279.151393},{"c":279.28,"h":279.34,"l":279.15,"n":382,"o":279.3,"t":"2026-10-14T18:15:00Z","v":8953,"vw":279.22707},{"c":279.0325,"h":279.31,"l":279,"n":613,"o":279.19,"t":"2026-10-14T18:20:00Z","v":15185,"vw":279.175656},{"c":279.09,"h":279.12,"l":278.8501,"n":715,"o":278.8501,"t":"2026-10-14T18:25:00Z","v":12771,"vw":278.978225},{"c":279.14,"h":279.3,"l":278.97,"n":581,"o":279.14,"t":"2026-10-14T18:30:00Z","v":18103,"vw":279.160233},{"c":279.32,"h":279.35,"l":279.08,"n":523,"o":279.11,"t":"2026-10-14T18:35:00Z","v":12475,"vw":279.143496},{"c":279.425,"h":279.435,"l":279.3195,"n":453,"o":279.34,"t":"2026-10-14T18:40:00Z","v":8417,"vw":279.376458},{"c":279.28,"h":279.41,"l":279.27,"n":489,"o":279.41,"t":"2026-10-14T18:45:00Z","v":9275,"vw":279.357196},{"c":279.04,"h":279.41,"l":279.04,"n":551,"o":279.36,"t":"2026-10-14T18:50:00Z","v":12457,"vw":279.226177},{"c":278.88,"h":279.16,"l":278.835,"n":507,"o":279.095,"t":"2026-10-14T18:55:00Z","v":10235,"vw":278.983009},{"c":279.35,"h":279.35,"l":278.8,"n":569,"o":278.835,"t":"2026-10-14T19:00:00Z","v":12334,"vw":278.983091},{"c":279.38,"h":279.42,"l":279.22,"n":818,"o":279.38,"t":"2026-10-14T19:05:00Z","v":22199,"vw":279.324997},{"c":279.005,"h":279.5,"l":278.97,"n":644,"o":279.42,"t":"2026-10-14T19:10:00Z","v":18927,"vw":279.316715},{"c":279.21,"h":279.43,"l":279,"n":853,"o":279,"t":"2026-10-14T19:15:00Z","v":21204,"vw":279.267038},{"c":279.02,"h":279.3375,"l":279.01,"n":680,"o":279.19,"t":"2026-10-14T19:20:00Z","v":14492,"vw":279.154765},{"c":279.085,"h":279.11,"l":278.86,"n":896,"o":279.06,"t":"2026-10-14T19:25:00Z","v":24063,"vw":278.977536},{"c":279.19,"h":279.2125,"l":278.86,"n":690,"o":279.2,"t":"2026-10-14T19:30:00Z","v":21388,"vw":279.060651},{"c":279.0325,"h":279.23,"l":278.94,"n":701,"o":279.23,"t":"2026-10-14T19:35:00Z","v":18023,"vw":279.045192},{"c":279.26,"h":279.295,"l":279.06,"n":799,"o":279.08,"t":"2026-10-14T19:40:00Z","v":22140,"vw":279.174825},{"c":279.58,"h":279.73,"l":279.265,"n":827,"o":279.3,"t":"2026-10-14T19:45:00Z","v":28477,"vw":279.482727},{"c":279.825,"h":279.88,"l":279.55,"n":1494,"o":279.61,"t":"2026-10-14T19:50:00Z","v":51994,"vw":279.737189},{"c":280.51,"h":280.59,"l":279.63,"n":5230,"o":279.88,"t":"2026-10-14T19:55:00Z","v":209630,"vw":280.164672},{"c":280.32,"h":280.5,"l":280.32,"n":105,"o":280.5,"t":"2026-10-14T20:00:00Z","v":457547,"vw":280.320439},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-10-14T21:30:00Z","v":204,"vw":280},{"c":280.89,"h":280.89,"l":280.89,"n":3,"o":280.89,"t":"2026-10-14T22:00:00Z","v":103,"vw":280.89},{"c":282.3,"h":282.3,"l":282.3,"n":8,"o":282.3,"t":"2026-10-14T23:20:00Z","v":414,"vw":282.3},{"c":283.1,"h":283.1,"l":283.1,"n":1,"o":283.1,"t":"2026-10-14T23:45:00Z","v":100,"vw":283.1},{"c":285.15,"h":285.15,"l":285.15,"n":1,"o":285.15,"t":"2026-10-15T13:15:00Z","v":149,"vw":285.15},{"c":285.57,"h":285.57,"l":285.15,"n":30,"o":285.15,"t":"2026-10-15T13:25:00Z","v":2054,"vw":285.432236},{"c":289.12,"h":289.24,"l":285.14,"n":1435,"o":285.63,"t":"2026-10-15T13:30:00Z","v":97143,"vw":286.443129},{"c":288.71,"h":289.801,"l":288.37,"n":994,"o":288.94,"t":"2026-10-15T13:35:00Z","v":41161,"vw":289.077017},{"c":286.21,"h":289.06,"l":286.095,"n":547,"o":288.785,"t":"2026-10-15T13:40:00Z","v":21215,"vw":287.575151},{"c":286.78,"h":286.81,"l":285.5601,"n":834,"o":286.225,"t":"2026-10-15T13:45:00Z","v":35584,"vw":286.289586},{"c":287.7273,"h":288.315,"l":286.785,"n":816,"o":286.785,"t":"2026-10-15T13:50:00Z","v":30674,"vw":287.801345},{"c":288.205,"h":288.5,"l":287.855,"n":1110,"o":288.07,"t":"2026-10-15T13:55:00Z","v":30930,"vw":288.159091},{"c":288.67,"h":289.28,"l":287.99,"n":756,"o":288.29,"t":"2026-10-15T14:00:00Z","v":18871,"vw":288.595401},{"c":288.52,"h":289.025,"l":288.17,"n":800,"o":288.61,"t":"2026-10-15T14:05:00Z","v":17792,"vw":288.53213},{"c":289.72,"h":289.76,"l":288.13,"n":943,"o":288.425,"t":"2026-10-15T14:10:00Z","v":23572,"vw":288.915577},{"c":288.98,"h":289.745,"l":288.98,"n":442,"o":289.62,"t":"2026-10-15T14:15:00Z","v":9105,"vw":289.46645},{"c":288.61,"h":288.7987,"l":288.085,"n":564,"o":288.7987,"t":"2026-10-15T14:20:00Z","v":13010,"vw":288.503848},{"c":288.41,"h":288.72,"l":288.24,"n":442,"o":288.47,"t":"2026-10-15T14:25:00Z","v":9180,"vw":288.404984},{"c":288.92,"h":289.21,"l":288.635,"n":537,"o":288.74,"t":"2026-10-15T14:30:00Z","v":11208,"vw":288.792078},{"c":288.22,"h":289.06,"l":288.08,"n":604,"o":288.98,"t":"2026-10-15T14:35:00Z","v":14640,"vw":288.615108},{"c":287.47,"h":288.36,"l":287.47,"n":641,"o":288.36,"t":"2026-10-15T14:40:00Z","v":18196,"vw":287.792512},{"c":287.28,"h":287.28,"l":286.5801,"n":640,"o":287.1,"t":"2026-10-15T14:45:00Z","v":19171,"vw":286.859345},{"c":287.54,"h":287.54,"l":286.98,"n":426,"o":287.13,"t":"2026-10-15T14:50:00Z","v":9379,"vw":287.174719},{"c":288.01,"h":288.01,"l":287.205,"n":615,"o":287.4,"t":"2026-10-15T14:55:00Z","v":15823,"vw":287.464252},{"c":288.42,"h":288.81,"l":287.97,"n":652,"o":288.09,"t":"2026-10-15T15:00:00Z","v":20326,"vw":288.384208},{"c":288.25,"h":288.74,"l":288.225,"n":540,"o":288.5,"t":"2026-10-15T15:05:00Z","v":11998,"vw":288.433183},{"c":287.755,"h":288.6,"l":287.735,"n":610,"o":288.3475,"t":"2026-10-15T15:10:00Z","v":27801,"vw":287.894686},{"c":287.3575,"h":287.62,"l":287.03,"n":581,"o":287.61,"t":"2026-10-15T15:15:00Z","v":15297,"vw":287.302166},{"c":287.21,"h":287.45,"l":287.07,"n":397,"o":287.38,"t":"2026-10-15T15:20:00Z","v":8324,"vw":287.247827},{"c":287.48,"h":287.57,"l":287.0301,"n":227,"o":287.0301,"t":"2026-10-15T15:25:00Z","v":3938,"vw":287.296275},{"c":287.605,"h":287.62,"l":287.05,"n":486,"o":287.54,"t":"2026-10-15T15:30:00Z","v":13586,"vw":287.403058},{"c":287.58,"h":287.65,"l":287.22,"n":498,"o":287.645,"t":"2026-10-15T15:35:00Z","v":7590,"vw":287.482878},{"c":287.515,"h":287.58,"l":287.32,"n":420,"o":287.58,"t":"2026-10-15T15:40:00Z","v":7693,"vw":287.432048},{"c":287.525,"h":287.769,"l":287.525,"n":520,"o":287.61,"t":"2026-10-15T15:45:00Z","v":12031,"vw":287.650684},{"c":287.38,"h":287.51,"l":287.18,"n":413,"o":287.48,"t":"2026-10-15T15:50:00Z","v":9237,"vw":287.38582},{"c":287,"h":287.48,"l":287,"n":419,"o":287.38,"t":"2026-10-15T15:55:00Z","v":8571,"vw":287.25756},{"c":287.24,"h":287.3,"l":286.98,"n":480,"o":287.14,"t":"2026-10-15T16:00:00Z","v":12317,"vw":287.156009},{"c":287.155,"h":287.18,"l":287.0072,"n":263,"o":287.11,"t":"2026-10-15T16:05:00Z","v":5313,"vw":287.068791},{"c":287.565,"h":287.72,"l":287.15,"n":413,"o":287.26,"t":"2026-10-15T16:10:00Z","v":10263,"vw":287.488915},{"c":287.725,"h":287.8697,"l":287.5102,"n":442,"o":287.5102,"t":"2026-10-15T16:15:00Z","v":11236,"vw":287.711488},{"c":287.995,"h":288.11,"l":287.82,"n":414,"o":287.82,"t":"2026-10-15T16:20:00Z","v":8710,"vw":287.970651},{"c":288.32,"h":288.33,"l":288.1275,"n":284,"o":288.13,"t":"2026-10-15T16:25:00Z","v":5885,"vw":288.224574},{"c":288.525,"h":288.55,"l":288.22,"n":383,"o":288.3,"t":"2026-10-15T16:30:00Z","v":11395,"vw":288.463484},{"c":288.405,"h":288.525,"l":288.23,"n":373,"o":288.525,"t":"2026-10-15T16:35:00Z","v":9149,"vw":288.380127},{"c":288.33,"h":288.49,"l":288.33,"n":291,"o":288.445,"t":"2026-10-15T16:40:00Z","v":6501,"vw":288.379639},{"c":288.3425,"h":288.41,"l":288.2425,"n":314,"o":288.29,"t":"2026-10-15T16:45:00Z","v":7377,"vw":288.315859},{"c":288.02,"h":288.285,"l":287.94,"n":385,"o":288.285,"t":"2026-10-15T16:50:00Z","v":10132,"vw":288.114922},{"c":287.94,"h":288.07,"l":287.935,"n":83,"o":287.935,"t":"2026-10-15T16:55:00Z","v":1779,"vw":288.005833},{"c":288.38,"h":288.38,"l":288.08,"n":298,"o":288.175,"t":"2026-10-15T18:10:00Z","v":6532,"vw":288.212007},{"c":288.57,"h":288.635,"l":288.39,"n":397,"o":288.43,"t":"2026-10-15T18:15:00Z","v":9682,"vw":288.49752},{"c":288.25,"h":288.585,"l":288.24,"n":367,"o":288.585,"t":"2026-10-15T18:20:00Z","v":6903,"vw":288.376299},{"c":288.07,"h":288.29,"l":288.05,"n":369,"o":288.29,"t":"2026-10-15T18:25:00Z","v":8174,"vw":288.158805},{"c":288.25,"h":288.36,"l":288.03,"n":505,"o":288.05,"t":"2026-10-15T18:30:00Z","v":11411,"vw":288.153291},{"c":288.01,"h":288.33,"l":288.01,"n":315,"o":288.27,"t":"2026-10-15T18:35:00Z","v":6092,"vw":288.213711},{"c":287.97,"h":288.11,"l":287.845,"n":331,"o":287.975,"t":"2026-10-15T18:40:00Z","v":6783,"vw":287.996509},{"c":288.195,"h":288.265,"l":288.01,"n":402,"o":288.01,"t":"2026-10-15T18:45:00Z","v":7833,"vw":288.164279},{"c":288.15,"h":288.29,"l":288.12,"n":373,"o":288.2325,"t":"2026-10-15T18:50:00Z","v":8325,"vw":288.191322},{"c":287.91,"h":288.155,"l":287.905,"n":392,"o":288.155,"t":"2026-10-15T18:55:00Z","v":9005,"vw":288.010684},{"c":287.8,"h":287.93,"l":287.63,"n":504,"o":287.825,"t":"2026-10-15T19:00:00Z","v":11583,"vw":287.756678},{"c":287.89,"h":287.98,"l":287.72,"n":403,"o":287.745,"t":"2026-10-15T19:05:00Z","v":10605,"vw":287.86337},{"c":287.225,"h":287.9,"l":287.17,"n":727,"o":287.9,"t":"2026-10-15T19:10:00Z","v":23501,"vw":287.568912},{"c":287.18,"h":287.54,"l":287.15,"n":622,"o":287.15,"t":"2026-10-15T19:15:00Z","v":16313,"vw":287.318463},{"c":287.22,"h":287.34,"l":287.15,"n":513,"o":287.29,"t":"2026-10-15T19:20:00Z","v":12230,"vw":287.231628},{"c":286.54,"h":287.26,"l":286.435,"n":739,"o":287.18,"t":"2026-10-15T19:25:00Z","v":20970,"vw":286.842471},{"c":286.38,"h":286.74,"l":286.34,"n":735,"o":286.495,"t":"2026-10-15T19:30:00Z","v":15345,"vw":286.519669},{"c":285.85,"h":286.43,"l":285.765,"n":808,"o":286.42,"t":"2026-10-15T19:35:00Z","v":16734,"vw":286.015487},{"c":286.1025,"h":286.12,"l":285.72,"n":861,"o":285.9,"t":"2026-10-15T19:40:00Z","v":19286,"vw":285.917555},{"c":285.985,"h":286.265,"l":285.82,"n":940,"o":286.165,"t":"2026-10-15T19:45:00Z","v":21692,"vw":286.007973},{"c":285.43,"h":285.9,"l":285.18,"n":2349,"o":285.9,"t":"2026-10-15T19:50:00Z","v":86965,"vw":285.452795},{"c":285.56,"h":285.74,"l":285.09,"n":6297,"o":285.495,"t":"2026-10-15T19:55:00Z","v":245101,"vw":285.493173},{"c":285.65,"h":285.69,"l":285.625,"n":118,"o":285.625,"t":"2026-10-15T20:00:00Z","v":735857,"vw":285.650001},{"c":285.65,"h":285.65,"l":285.65,"n":1,"o":285.65,"t":"2026-10-15T20:05:00Z","v":8120,"vw":285.65},{"c":285.65,"h":285.65,"l":285.65,"n":1,"o":285.65,"t":"2026-10-15T20:40:00Z","v":100,"vw":285.65}],"history":[{"c":291,"h":291.77,"l":288.43,"n":21230,"o":288.99,"t":"2024-10-14T04:00:00Z","v":969651,"vw":290.788227},{"c":290.04,"h":294.18,"l":289.89,"n":29856,"o":291.7,"t":"2024-10-15T04:00:00Z","v":1532025,"vw":290.69325},{"c":290.7,"h":291.16,"l":287.79,"n":26198,"o":289.11,"t":"2024-10-16T04:00:00Z","v":1242129,"vw":290.3204},{"c":291.96,"h":292.83,"l":289.9886,"n":25969,"o":292.04,"t":"2024-10-17T04:00:00Z","v":2299199,"vw":291.654195},{"c":292.29,"h":292.76,"l":290.24,"n":23637,"o":292.57,"t":"2024-10-18T04:00:00Z","v":2738202,"vw":292.212813},{"c":290.91,"h":291.99,"l":289.175,"n":23005,"o":291.73,"t":"2024-10-21T04:00:00Z","v":1044404,"vw":290.784373},{"c":291.34,"h":291.78,"l":288.415,"n":20593,"o":290.15,"t":"2024-10-22T04:00:00Z","v":983189,"vw":290.959561},{"c":290.04,"h":292.435,"l":289.36,"n":25387,"o":289.72,"t":"2024-10-23T04:00:00Z","v":1183848,"vw":290.230228},{"c":289.43,"h":291.24,"l":288.76,"n":23971,"o":290.04,"t":"2024-10-24T04:00:00Z","v":1261683,"vw":289.653478},{"c":287.96,"h":290.85,"l":287.6,"n":22986,"o":290.37,"t":"2024-10-25T04:00:00Z","v":1691504,"vw":288.708715},{"c":286.44,"h":289.19,"l":286.035,"n":26075,"o":288.51,"t":"2024-10-28T04:00:00Z","v":1591840,"vw":287.01185},{"c":287.95,"h":289.66,"l":284.39,"n":38037,"o":285.44,"t":"2024-10-29T04:00:00Z","v":2583017,"vw":287.8192},{"c":292.78,"h":292.87,"l":285.595,"n":36400,"o":286.2,"t":"2024-10-30T04:00:00Z","v":2012727,"vw":291.462847},{"c":289.24,"h":292.54,"l":288.94,"n":40005,"o":291.51,"t":"2024-10-31T04:00:00Z","v":2215870,"vw":289.758609},{"c":288.18,"h":289.37,"l":285.99,"n":31516,"o":288.01,"t":"2024-11-01T04:00:00Z","v":2037049,"vw":288.15451},{"c":289.86,"h":292.2504,"l":288.98,"n":31431,"o":290,"t":"2024-11-04T05:00:00Z","v":1184322,"vw":290.110688},{"c":291.18,"h":291.71,"l":288.44,"n":25793,"o":289.58,"t":"2024-11-05T05:00:00Z","v":897637,"vw":290.966912},{"c":305.18,"h":306.71,"l":296.74,"n":54571,"o":299.59,"t":"2024-11-06T05:00:00Z","v":2869357,"vw":304.751943},{"c":304.85,"h":306.19,"l":303.049,"n":32850,"o":305,"t":"2024-11-07T05:00:00Z","v":1299509,"vw":304.878975},{"c":304.73,"h":306.92,"l":304.125,"n":31019,"o":305.66,"t":"2024-11-08T05:00:00Z","v":1552646,"vw":305.253694},{"c":306.78,"h":308.54,"l":305.13,"n":25963,"o":305.78,"t":"2024-11-11T05:00:00Z","v":1340249,"vw":307.077732},{"c":307.91,"h":309.215,"l":306.83,"n":31679,"o":307.36,"t":"2024-11-12T05:00:00Z","v":1711195,"vw":308.05893},{"c":307.5,"h":309.37,"l":306.67,"n":29244,"o":306.7,"t":"2024-11-13T05:00:00Z","v":1637822,"vw":307.611275},{"c":301.99,"h":307.72,"l":301.4,"n":32457,"o":307.11,"t":"2024-11-14T05:00:00Z","v":1505824,"vw":302.763279},{"c":297.64,"h":301.9545,"l":297.07,"n":31014,"o":301.93,"t":"2024-11-15T05:00:00Z","v":1457744,"vw":298.403778},{"c":297.89,"h":299.84,"l":296.95,"n":28762,"o":297.64,"t":"2024-11-18T05:00:00Z","v":1075989,"vw":298.163356},{"c":297.54,"h":299.09,"l":295.06,"n":29158,"o":296.38,"t":"2024-11-19T05:00:00Z","v":1741761,"vw":297.376277},{"c":298.59,"h":300.62,"l":295.15,"n":37669,"o":296.48,"t":"2024-11-20T05:00:00Z","v":2158748,"vw":298.549113},{"c":304.57,"h":304.96,"l":298.81,"n":36048,"o":300,"t":"2024-11-21T05:00:00Z","v":1810633,"vw":302.852616},{"c":305.15,"h":308.02,"l":304.31,"n":31206,"o":305.34,"t":"2024-11-22T05:00:00Z","v":1311987,"vw":305.687168},{"c":304.665,"h":305.96,"l":301.67,"n":42828,"o":305.31,"t":"2024-11-25T05:00:00Z","v":3078716,"vw":304.259554},{"c":307.97,"h":308.31,"l":304.76,"n":27401,"o":305.6,"t":"2024-11-26T05:00:00Z","v":1048750,"vw":307.270461},{"c":306.92,"h":309.63,"l":306.73,"n":23878,"o":309.62,"t":"2024-11-27T05:00:00Z","v":1515441,"vw":307.619639},{"c":306.93,"h":307.93,"l":306.25,"n":16453,"o":306.73,"t":"2024-11-29T05:00:00Z","v":805046,"vw":307.037731},{"c":306.03,"h":307.67,"l":304.55,"n":31271,"o":307.67,"t":"2024-12-02T05:00:00Z","v":1279315,"vw":305.825956},{"c":303.57,"h":307.73,"l":302.12,"n":24186,"o":306.22,"t":"2024-12-03T05:00:00Z","v":2059804,"vw":303.769146},{"c":303.49,"h":305.6,"l":302.21,"n":25473,"o":304.94,"t":"2024-12-04T05:00:00Z","v":1374360,"vw":303.513113},{"c":301.8,"h":303.26,"l":300.02,"n":26723,"o":303.2,"t":"2024-12-05T05:00:00Z","v":3169131,"vw":301.609016},{"c":304.56,"h":305.61,"l":301.46,"n":32595,"o":301.46,"t":"2024-12-06T05:00:00Z","v":2622043,"vw":304.444582},{"c":297.56,"h":304.75,"l":295.615,"n":34335,"o":303.94,"t":"2024-12-09T05:00:00Z","v":2266208,"vw":297.78577},{"c":302.23,"h":302.77,"l":295.72,"n":35855,"o":297,"t":"2024-12-10T05:00:00Z","v":1672537,"vw":301.250313},{"c":300.75,"h":304.545,"l":300.56,"n":35956,"o":302.77,"t":"2024-12-11T05:00:00Z","v":1952251,"vw":302.612657},{"c":298.75,"h":302,"l":297.48,"n":25286,"o":300.94,"t":"2024-12-12T05:00:00Z","v":1172856,"vw":299.181819},{"c":296.76,"h":298.18,"l":295.69,"n":25385,"o":296.41,"t":"2024-12-13T05:00:00Z","v":1880638,"vw":296.792063},{"c":296.81,"h":298.46,"l":295.94,"n":31217,"o":298,"t":"2024-12-16T05:00:00Z","v":2580068,"vw":296.970666},{"c":295.57,"h":298.01,"l":294.9277,"n":33536,"o":296.01,"t":"2024-12-17T05:00:00Z","v":2625345,"vw":296.241823},{"c":288.5,"h":295.84,"l":288.39,"n":33208,"o":294.87,"t":"2024-12-18T05:00:00Z","v":2262420,"vw":290.072663},{"c":291.33,"h":293.9699,"l":287.63,"n":35853,"o":287.63,"t":"2024-12-19T05:00:00Z","v":1787654,"vw":291.759586},{"c":294.02,"h":295.15,"l":289.95,"n":32517,"o":290.11,"t":"2024-12-20T05:00:00Z","v":4165832,"vw":293.046355},{"c":294.15,"h":295,"l":290.905,"n":32173,"o":293.87,"t":"2024-12-23T05:00:00Z","v":1388915,"vw":293.607137},{"c":296.46,"h":297.07,"l":293.0214,"n":17860,"o":293.2,"t":"2024-12-24T05:00:00Z","v":956029,"vw":296.148203},{"c":297.23,"h":298.32,"l":295.4,"n":20045,"o":296.33,"t":"2024-12-26T05:00:00Z","v":1403673,"vw":297.369104},{"c":296.18,"h":298.285,"l":295.11,"n":28866,"o":295.96,"t":"2024-12-27T05:00:00Z","v":1332042,"vw":296.202188},{"c":292.97,"h":294.5,"l":290.8,"n":26450,"o":292.57,"t":"2024-12-30T05:00:00Z","v":1161842,"vw":293.045463},{"c":292.73,"h":294.205,"l":291.57,"n":22879,"o":294.01,"t":"2024-12-31T05:00:00Z","v":980889,"vw":292.760283},{"c":289.65,"h":295.15,"l":288.55,"n":26309,"o":293.83,"t":"2025-01-02T05:00:00Z","v":1025445,"vw":290.619176},{"c":291.69,"h":292.55,"l":289.79,"n":25013,"o":290.73,"t":"2025-01-03T05:00:00Z","v":1044195,"vw":291.604757},{"c":287.13,"h":290.32,"l":285.86,"n":35584,"o":289.15,"t":"2025-01-06T05:00:00Z","v":1529209,"vw":287.505557},{"c":288.4,"h":290,"l":287.25,"n":27452,"o":287.25,"t":"2025-01-07T05:00:00Z","v":1451761,"vw":288.515141},{"c":291.89,"h":292.05,"l":288.51,"n":27385,"o":288.51,"t":"2025-01-08T05:00:00Z","v":1513069,"vw":291.328267},{"c":286.85,"h":292.85,"l":286.7,"n":38088,"o":290.19,"t":"2025-01-10T05:00:00Z","v":2292476,"vw":287.903568},{"c":290.2,"h":290.475,"l":285.48,"n":29963,"o":285.69,"t":"2025-01-13T05:00:00Z","v":1809436,"vw":289.445143},{"c":291.69,"h":291.87,"l":287.47,"n":34779,"o":290.3,"t":"2025-01-14T05:00:00Z","v":2321563,"vw":290.972153},{"c":293.37,"h":295.2065,"l":292.36,"n":29162,"o":294.02,"t":"2025-01-15T05:00:00Z","v":1764426,"vw":293.427843},{"c":296.23,"h":297.61,"l":291.805,"n":32059,"o":291.84,"t":"2025-01-16T05:00:00Z","v":1667520,"vw":295.422898},{"c":296.18,"h":301.09,"l":295.96,"n":28855,"o":301.09,"t":"2025-01-17T05:00:00Z","v":2408371,"vw":297.759235},{"c":298.15,"h":299.1,"l":296.44,"n":27285,"o":296.44,"t":"2025-01-21T05:00:00Z","v":1652323,"vw":298.007871},{"c":296.36,"h":298.68,"l":296.22,"n":30506,"o":297.73,"t":"2025-01-22T05:00:00Z","v":1627991,"vw":297.021256},{"c":295.8,"h":297.18,"l":293.68,"n":26700,"o":296.24,"t":"2025-01-23T05:00:00Z","v":1101951,"vw":295.571712},{"c":297.1,"h":298.3,"l":293.24,"n":26289,"o":293.72,"t":"2025-01-24T05:00:00Z","v":1205968,"vw":297.003143},{"c":300.15,"h":301.08,"l":294.7,"n":38566,"o":294.7,"t":"2025-01-27T05:00:00Z","v":1636236,"vw":299.305469},{"c":298.31,"h":302.55,"l":295.67,"n":42790,"o":299.96,"t":"2025-01-28T05:00:00Z","v":2469854,"vw":299.140364},{"c":300.57,"h":311.6713,"l":300.42,"n":60873,"o":304.14,"t":"2025-01-29T05:00:00Z","v":2764065,"vw":304.464846},{"c":303.26,"h":307.84,"l":301.0401,"n":33072,"o":303.52,"t":"2025-01-30T05:00:00Z","v":1367137,"vw":303.236666},{"c":303.01,"h":305.1,"l":301.18,"n":35088,"o":301.79,"t":"2025-01-31T05:00:00Z","v":2237741,"vw":303.223298},{"c":307.32,"h":307.94,"l":302.715,"n":41367,"o":303.3,"t":"2025-02-03T05:00:00Z","v":2167831,"vw":306.738669},{"c":304.67,"h":305.625,"l":302.9968,"n":28162,"o":304.14,"t":"2025-02-04T05:00:00Z","v":1245293,"vw":304.65933},{"c":308.15,"h":308.2,"l":303.92,"n":28572,"o":305.63,"t":"2025-02-05T05:00:00Z","v":1633876,"vw":307.21513},{"c":308.97,"h":310.26,"l":307.5075,"n":22782,"o":309,"t":"2025-02-06T05:00:00Z","v":1740375,"vw":308.898841},{"c":305.97,"h":310.37,"l":305.82,"n":35296,"o":310.32,"t":"2025-02-07T05:00:00Z","v":1370773,"vw":307.227615},{"c":306.93,"h":308.36,"l":306.475,"n":25157,"o":308.24,"t":"2025-02-10T05:00:00Z","v":900996,"vw":307.171031},{"c":305.78,"h":307.56,"l":304.3716,"n":20433,"o":307.56,"t":"2025-02-11T05:00:00Z","v":1150996,"vw":305.612563},{"c":306.65,"h":306.75,"l":302.8141,"n":25638,"o":304.14,"t":"2025-02-12T05:00:00Z","v":1559002,"vw":305.991521},{"c":310.22,"h":310.58,"l":305,"n":28857,"o":306,"t":"2025-02-13T05:00:00Z","v":1197848,"vw":308.692804},{"c":308.15,"h":311.59,"l":308.13,"n":25683,"o":310,"t":"2025-02-14T05:00:00Z","v":1101072,"vw":308.936267},{"c":309.95,"h":311.47,"l":307.775,"n":31087,"o":310.28,"t":"2025-02-18T05:00:00Z","v":1313190,"vw":309.95742},{"c":313.22,"h":313.72,"l":309.5,"n":35564,"o":310.7,"t":"2025-02-19T05:00:00Z","v":1406424,"vw":312.329657},{"c":311.97,"h":312.89,"l":309.76,"n":32858,"o":311.97,"t":"2025-02-20T05:00:00Z","v":1304472,"vw":311.500428},{"c":310.76,"h":312.36,"l":307.32,"n":35001,"o":311.78,"t":"2025-02-21T05:00:00Z","v":1600348,"vw":310.85065},{"c":312.2,"h":314.06,"l":310.12,"n":35737,"o":310.62,"t":"2025-02-24T05:00:00Z","v":1311864,"vw":312.496805},{"c":313.37,"h":314.7,"l":310.44,"n":39716,"o":312.99,"t":"2025-02-25T05:00:00Z","v":1880006,"vw":313.287175},{"c":311.38,"h":315.2927,"l":311.035,"n":30456,"o":312.74,"t":"2025-02-26T05:00:00Z","v":1443182,"vw":312.283908},{"c":311.3,"h":314.115,"l":310.24,"n":30808,"o":311.98,"t":"2025-02-27T05:00:00Z","v":1489919,"vw":311.641053},{"c":315.18,"h":316.46,"l":311.13,"n":43608,"o":314.69,"t":"2025-02-28T05:00:00Z","v":3289104,"vw":314.33447},{"c":318.64,"h":320.5,"l":315.7,"n":38468,"o":316.01,"t":"2025-03-03T05:00:00Z","v":1515358,"vw":318.846406},{"c":313.44,"h":322.84,"l":308,"n":57008,"o":322.84,"t":"2025-03-04T05:00:00Z","v":2388631,"vw":315.013733},{"c":310.43,"h":313.9,"l":309.39,"n":38594,"o":311.38,"t":"2025-03-05T05:00:00Z","v":3470989,"vw":311.48799},{"c":302.46,"h":309.46,"l":299.2438,"n":51533,"o":308.5,"t":"2025-03-06T05:00:00Z","v":2975314,"vw":303.314564},{"c":306.45,"h":307.29,"l":302.46,"n":41938,"o":302.46,"t":"2025-03-07T05:00:00Z","v":2293500,"vw":304.977533},{"c":302.99,"h":309.34,"l":301.575,"n":56882,"o":306.2,"t":"2025-03-10T04:00:00Z","v":2991382,"vw":304.78672},{"c":292.44,"h":304.475,"l":292.03,"n":55295,"o":304.11,"t":"2025-03-11T04:00:00Z","v":2923478,"vw":294.319728},{"c":294.18,"h":294.78,"l":290.1003,"n":42329,"o":292.78,"t":"2025-03-12T04:00:00Z","v":1959675,"vw":293.675311},{"c":290.55,"h":294.19,"l":289.45,"n":36148,"o":294.13,"t":"2025-03-13T04:00:00Z","v":2062513,"vw":291.079014},{"c":291.76,"h":292.56,"l":289.2,"n":29692,"o":289.2,"t":"2025-03-14T04:00:00Z","v":1429311,"vw":291.644714},{"c":296.58,"h":297.9,"l":291.22,"n":36158,"o":292.08,"t":"2025-03-17T04:00:00Z","v":1818393,"vw":296.105934},{"c":295.93,"h":296.4775,"l":293,"n":28455,"o":295.85,"t":"2025-03-18T04:00:00Z","v":1181010,"vw":295.51554},{"c":298.79,"h":300.27,"l":295.93,"n":30923,"o":295.93,"t":"2025-03-19T04:00:00Z","v":1291728,"vw":298.599416},{"c":297.51,"h":299.81,"l":294.9,"n":33696,"o":295.135,"t":"2025-03-20T04:00:00Z","v":1602359,"vw":297.652122},{"c":295.32,"h":295.66,"l":292.73,"n":31006,"o":295.16,"t":"2025-03-21T04:00:00Z","v":3951140,"vw":295.137695},{"c":298.89,"h":300.23,"l":296.73,"n":33719,"o":297.53,"t":"2025-03-24T04:00:00Z","v":1709092,"vw":299.048093},{"c":299.38,"h":300.03,"l":297.51,"n":31558,"o":299.01,"t":"2025-03-25T04:00:00Z","v":1474795,"vw":299.094348},{"c":302.41,"h":307.14,"l":298.87,"n":42000,"o":300.42,"t":"2025-03-26T04:00:00Z","v":1851424,"vw":303.341804},{"c":305.43,"h":306.25,"l":301.2754,"n":33598,"o":303.03,"t":"2025-03-27T04:00:00Z","v":1373993,"vw":304.773357},{"c":300.83,"h":308.89,"l":300.655,"n":36176,"o":306.3,"t":"2025-03-28T04:00:00Z","v":1785442,"vw":302.036293},{"c":305.53,"h":306.325,"l":300.9,"n":43718,"o":301.25,"t":"2025-03-31T04:00:00Z","v":2492561,"vw":304.379907},{"c":306.54,"h":307.375,"l":303.5901,"n":30781,"o":305.38,"t":"2025-04-01T04:00:00Z","v":1199344,"vw":305.927284},{"c":307.23,"h":307.97,"l":303.75,"n":28659,"o":304.93,"t":"2025-04-02T04:00:00Z","v":1089325,"vw":306.411506},{"c":305.39,"h":309.5,"l":303.48,"n":46053,"o":304.69,"t":"2025-04-03T04:00:00Z","v":1998842,"vw":306.164894},{"c":286.13,"h":306,"l":285.9,"n":78803,"o":305.58,"t":"2025-04-04T04:00:00Z","v":3769026,"vw":291.326086},{"c":281.22,"h":288.53,"l":272.6175,"n":68345,"o":284.09,"t":"2025-04-07T04:00:00Z","v":3541600,"vw":280.498449},{"c":276.76,"h":286.43,"l":273.54,"n":61618,"o":282.8,"t":"2025-04-08T04:00:00Z","v":3129775,"vw":280.26601},{"c":294.69,"h":295.69,"l":273.81,"n":62857,"o":275.16,"t":"2025-04-09T04:00:00Z","v":3468750,"vw":290.273844},{"c":292.21,"h":297.47,"l":285.14,"n":67040,"o":293.14,"t":"2025-04-10T04:00:00Z","v":3284681,"vw":292.130604},{"c":299.54,"h":301.39,"l":290.295,"n":47906,"o":292.21,"t":"2025-04-11T04:00:00Z","v":2188071,"vw":297.889603},{"c":301.56,"h":304.31,"l":298.72,"n":42757,"o":299.65,"t":"2025-04-14T04:00:00Z","v":1806247,"vw":302.039046},{"c":298.06,"h":303.27,"l":297.8,"n":36885,"o":301.56,"t":"2025-04-15T04:00:00Z","v":1763342,"vw":299.246281},{"c":294.14,"h":299.2,"l":292.255,"n":32258,"o":297.955,"t":"2025-04-16T04:00:00Z","v":1406472,"vw":294.98149},{"c":293.28,"h":296.1,"l":292.96,"n":31451,"o":295.88,"t":"2025-04-17T04:00:00Z","v":1667101,"vw":294.361107},{"c":284.85,"h":293.235,"l":280.3396,"n":35038,"o":290.77,"t":"2025-04-21T04:00:00Z","v":2315588,"vw":285.488511},{"c":292.89,"h":295.51,"l":286.76,"n":39005,"o":288.32,"t":"2025-04-22T04:00:00Z","v":1725162,"vw":292.88724},{"c":293.54,"h":297.6,"l":291.73,"n":33558,"o":294.35,"t":"2025-04-23T04:00:00Z","v":1636120,"vw":293.992097},{"c":294.55,"h":294.86,"l":288.96,"n":31280,"o":293.035,"t":"2025-04-24T04:00:00Z","v":1686259,"vw":293.95301},{"c":291.76,"h":294.2,"l":288.75,"n":35424,"o":293.09,"t":"2025-04-25T04:00:00Z","v":1481993,"vw":291.306166},{"c":293.57,"h":294.21,"l":290.4,"n":31916,"o":291.65,"t":"2025-04-28T04:00:00Z","v":1669235,"vw":292.76332},{"c":295.77,"h":296.02,"l":292.37,"n":36760,"o":292.4,"t":"2025-04-29T04:00:00Z","v":1618330,"vw":295.070193},{"c":300.6,"h":301.36,"l":288.34,"n":52854,"o":290.74,"t":"2025-04-30T04:00:00Z","v":3342317,"vw":298.808978},{"c":298.69,"h":300.32,"l":293.725,"n":38406,"o":299.21,"t":"2025-05-01T04:00:00Z","v":1667514,"vw":298.644909},{"c":303.57,"h":305.06,"l":300.085,"n":32347,"o":301.02,"t":"2025-05-02T04:00:00Z","v":1720851,"vw":303.732589},{"c":303.96,"h":305.745,"l":301.45,"n":28725,"o":303.3,"t":"2025-05-05T04:00:00Z","v":1232849,"vw":304.066661},{"c":303.33,"h":304.19,"l":300.925,"n":26018,"o":303.23,"t":"2025-05-06T04:00:00Z","v":1006759,"vw":303.251968},{"c":305.18,"h":306.2,"l":302.38,"n":33896,"o":303.41,"t":"2025-05-07T04:00:00Z","v":2013032,"vw":304.889363},{"c":307.09,"h":309.67,"l":305.19,"n":31388,"o":306.9,"t":"2025-05-08T04:00:00Z","v":1164272,"vw":307.414905},{"c":307.72,"h":308.71,"l":305.82,"n":23437,"o":307.09,"t":"2025-05-09T04:00:00Z","v":851726,"vw":307.445881},{"c":309.38,"h":312.14,"l":305.21,"n":42875,"o":311.82,"t":"2025-05-12T04:00:00Z","v":1682981,"vw":308.561295},{"c":308.19,"h":310.86,"l":308.18,"n":29320,"o":310.085,"t":"2025-05-13T04:00:00Z","v":1215499,"vw":308.80934},{"c":309.41,"h":309.98,"l":305.51,"n":30248,"o":306.66,"t":"2025-05-14T04:00:00Z","v":1163118,"vw":308.638294},{"c":315.85,"h":315.95,"l":309.96,"n":42477,"o":309.96,"t":"2025-05-15T04:00:00Z","v":1696989,"vw":315.30725},{"c":319.37,"h":319.5,"l":314.39,"n":30489,"o":316.44,"t":"2025-05-16T04:00:00Z","v":1489162,"vw":318.348095},{"c":322.96,"h":323.17,"l":317.37,"n":29605,"o":318.72,"t":"2025-05-19T04:00:00Z","v":1530564,"vw":322.484419},{"c":322.8,"h":323.14,"l":320.835,"n":26053,"o":321.36,"t":"2025-05-20T04:00:00Z","v":1015039,"vw":322.510406},{"c":322.63,"h":323.66,"l":320.31,"n":40048,"o":320.31,"t":"2025-05-21T04:00:00Z","v":1892350,"vw":322.406339},{"c":321.65,"h":323.21,"l":320.15,"n":26699,"o":322.6,"t":"2025-05-22T04:00:00Z","v":1273688,"vw":321.705193},{"c":321.09,"h":321.83,"l":317.655,"n":27973,"o":319.07,"t":"2025-05-23T04:00:00Z","v":962536,"vw":320.54509},{"c":325.71,"h":326,"l":321.82,"n":35813,"o":322.88,"t":"2025-05-27T04:00:00Z","v":1745156,"vw":325.209994},{"c":324.14,"h":327.99,"l":323.71,"n":32519,"o":327.315,"t":"2025-05-28T04:00:00Z","v":1158732,"vw":324.812585},{"c":324.12,"h":325.07,"l":321.27,"n":27481,"o":324.2,"t":"2025-05-29T04:00:00Z","v":921705,"vw":323.864716},{"c":325.53,"h":326.6,"l":323.37,"n":37135,"o":325.18,"t":"2025-05-30T04:00:00Z","v":2925090,"vw":325.432021},{"c":325.8,"h":325.91,"l":321.07,"n":33245,"o":322.8,"t":"2025-06-02T04:00:00Z","v":1502572,"vw":324.773482},{"c":326.53,"h":326.8,"l":322.9835,"n":30648,"o":324.46,"t":"2025-06-03T04:00:00Z","v":2155924,"vw":325.814814},{"c":326.21,"h":327.56,"l":323.96,"n":32037,"o":325.72,"t":"2025-06-04T04:00:00Z","v":1229954,"vw":326.039823},{"c":326.23,"h":327.8,"l":324.675,"n":33017,"o":327.18,"t":"2025-06-05T04:00:00Z","v":1817739,"vw":326.172904},{"c":326.81,"h":329.9295,"l":326.125,"n":26314,"o":328.85,"t":"2025-06-06T04:00:00Z","v":1183335,"vw":327.087015},{"c":318.57,"h":325.84,"l":317.8,"n":34607,"o":325.72,"t":"2025-06-09T04:00:00Z","v":1463033,"vw":319.43708},{"c":314.52,"h":319.7199,"l":312.68,"n":42051,"o":318.53,"t":"2025-06-10T04:00:00Z","v":1422101,"vw":314.950521},{"c":312.365,"h":314.375,"l":310.93,"n":36749,"o":314.375,"t":"2025-06-11T04:00:00Z","v":1323705,"vw":312.541884},{"c":309.75,"h":314.245,"l":305.28,"n":38370,"o":312.96,"t":"2025-06-12T04:00:00Z","v":1799190,"vw":309.738652},{"c":306.82,"h":310.85,"l":305.74,"n":37833,"o":307.07,"t":"2025-06-13T04:00:00Z","v":2021726,"vw":307.123563},{"c":307.91,"h":309.69,"l":306.63,"n":37875,"o":307.8,"t":"2025-06-16T04:00:00Z","v":1622290,"vw":307.853366},{"c":307.62,"h":309.3,"l":306.85,"n":36349,"o":308.77,"t":"2025-06-17T04:00:00Z","v":2357159,"vw":307.836562},{"c":306.77,"h":308.8099,"l":306.08,"n":33510,"o":307.62,"t":"2025-06-18T04:00:00Z","v":1466702,"vw":307.116246},{"c":306.26,"h":308.51,"l":304,"n":34612,"o":308.51,"t":"2025-06-20T04:00:00Z","v":3659069,"vw":306.764418},{"c":310.24,"h":310.44,"l":305.76,"n":31785,"o":307.26,"t":"2025-06-23T04:00:00Z","v":1707066,"vw":309.538705},{"c":311.4,"h":311.99,"l":308.145,"n":27438,"o":311.25,"t":"2025-06-24T04:00:00Z","v":1309187,"vw":310.801963},{"c":298.19,"h":311.195,"l":297.22,"n":55103,"o":311.02,"t":"2025-06-25T04:00:00Z","v":2355101,"vw":299.308113},{"c":302.98,"h":303.9,"l":296.75,"n":49281,"o":299.24,"t":"2025-06-26T04:00:00Z","v":2304170,"vw":301.911451},{"c":303.45,"h":306.47,"l":300.9,"n":38076,"o":302.94,"t":"2025-06-27T04:00:00Z","v":1931132,"vw":303.852753},{"c":308.4,"h":308.88,"l":302.61,"n":39442,"o":303.37,"t":"2025-06-30T04:00:00Z","v":2414776,"vw":307.591467},{"c":310.13,"h":311.99,"l":307.3,"n":38211,"o":308.18,"t":"2025-07-01T04:00:00Z","v":1496603,"vw":310.128772},{"c":305.05,"h":308.745,"l":300.7925,"n":35087,"o":308.08,"t":"2025-07-02T04:00:00Z","v":1327855,"vw":304.533516},{"c":309.2,"h":309.4,"l":305.28,"n":24046,"o":307,"t":"2025-07-03T04:00:00Z","v":1393190,"vw":308.60306},{"c":308.4,"h":310.805,"l":306.9,"n":35760,"o":309.175,"t":"2025-07-07T04:00:00Z","v":1660350,"vw":308.375584},{"c":306.9,"h":309.21,"l":305.4,"n":32970,"o":307.77,"t":"2025-07-08T04:00:00Z","v":1919182,"vw":306.935665},{"c":308.41,"h":308.66,"l":305.26,"n":28396,"o":308.21,"t":"2025-07-09T04:00:00Z","v":1359647,"vw":307.906872},{"c":305.82,"h":308.4699,"l":305.32,"n":31846,"o":307.35,"t":"2025-07-10T04:00:00Z","v":1421547,"vw":306.375882},{"c":302.65,"h":305.855,"l":301.84,"n":28814,"o":305.43,"t":"2025-07-11T04:00:00Z","v":1097350,"vw":303.033702},{"c":303.36,"h":303.84,"l":301.1,"n":30061,"o":302.19,"t":"2025-07-14T04:00:00Z","v":1128385,"vw":303.176551},{"c":298.18,"h":303.21,"l":298.05,"n":29059,"o":302.07,"t":"2025-07-15T04:00:00Z","v":965555,"vw":299.456987},{"c":300.27,"h":300.7,"l":296.46,"n":31005,"o":298.66,"t":"2025-07-16T04:00:00Z","v":1525387,"vw":299.515163},{"c":302.12,"h":303.37,"l":299.88,"n":32840,"o":299.88,"t":"2025-07-17T04:00:00Z","v":1314134,"vw":302.125939},{"c":301.79,"h":304.275,"l":300.3935,"n":29374,"o":304.275,"t":"2025-07-18T04:00:00Z","v":1653908,"vw":302.106007},{"c":300.9,"h":303.3,"l":300.75,"n":22316,"o":301.69,"t":"2025-07-21T04:00:00Z","v":949670,"vw":301.356254},{"c":302.98,"h":306.3302,"l":301.48,"n":26297,"o":301.6,"t":"2025-07-22T04:00:00Z","v":1026698,"vw":302.993485},{"c":304.23,"h":304.51,"l":301.5001,"n":27999,"o":302.38,"t":"2025-07-23T04:00:00Z","v":1135688,"vw":303.63467},{"c":306.24,"h":307.1,"l":303.25,"n":27715,"o":303.92,"t":"2025-07-24T04:00:00Z","v":1148091,"vw":306.194991},{"c":308.63,"h":308.82,"l":306.17,"n":24760,"o":307.16,"t":"2025-07-25T04:00:00Z","v":967227,"vw":308.241036},{"c":306.89,"h":309.19,"l":306.31,"n":30054,"o":308.6,"t":"2025-07-28T04:00:00Z","v":1184823,"vw":307.146368},{"c":308.64,"h":309.69,"l":305.5,"n":48726,"o":307.97,"t":"2025-07-29T04:00:00Z","v":2670872,"vw":308.198683},{"c":310.94,"h":315.98,"l":298.69,"n":61166,"o":299.31,"t":"2025-07-30T04:00:00Z","v":2558207,"vw":311.661738},{"c":309.5,"h":315.26,"l":308.81,"n":39847,"o":309.32,"t":"2025-07-31T04:00:00Z","v":2030399,"vw":310.676394},{"c":300.44,"h":308.27,"l":299.56,"n":45178,"o":308,"t":"2025-08-01T04:00:00Z","v":1791603,"vw":301.504558},{"c":302.26,"h":303.09,"l":300.37,"n":34404,"o":300.55,"t":"2025-08-04T04:00:00Z","v":1560104,"vw":301.945601},{"c":299.44,"h":302.89,"l":299.29,"n":32936,"o":302.18,"t":"2025-08-05T04:00:00Z","v":1774907,"vw":300.132647},{"c":301.64,"h":302.46,"l":298.66,"n":35003,"o":300.585,"t":"2025-08-06T04:00:00Z","v":1879514,"vw":301.386416},{"c":303.49,"h":305.77,"l":301.5801,"n":38752,"o":303.68,"t":"2025-08-07T04:00:00Z","v":1519885,"vw":303.679804},{"c":305.81,"h":306.8257,"l":303.62,"n":25502,"o":304.13,"t":"2025-08-08T04:00:00Z","v":879386,"vw":305.546667},{"c":303.72,"h":306.94,"l":302.5,"n":29524,"o":304.755,"t":"2025-08-11T04:00:00Z","v":1265718,"vw":303.963913},{"c":299.63,"h":304.2,"l":299.01,"n":35978,"o":303.52,"t":"2025-08-12T04:00:00Z","v":1280112,"vw":300.669506},{"c":304.95,"h":305.11,"l":299.73,"n":37384,"o":299.87,"t":"2025-08-13T04:00:00Z","v":2351673,"vw":304.201781},{"c":301.68,"h":304.965,"l":301.43,"n":29010,"o":304.95,"t":"2025-08-14T04:00:00Z","v":1074439,"vw":302.825677},{"c":301.79,"h":304.03,"l":300.06,"n":27868,"o":301.31,"t":"2025-08-15T04:00:00Z","v":1362768,"vw":301.639678},{"c":302.65,"h":303.16,"l":301.1,"n":25993,"o":302.02,"t":"2025-08-18T04:00:00Z","v":1156707,"vw":302.373136},{"c":305.72,"h":306.73,"l":302.2545,"n":31134,"o":302.58,"t":"2025-08-19T04:00:00Z","v":1227250,"vw":305.204734},{"c":309.03,"h":310.08,"l":305.665,"n":33106,"o":306.84,"t":"2025-08-20T04:00:00Z","v":1440741,"vw":308.348243},{"c":304.94,"h":308.99,"l":304.04,"n":30330,"o":308.53,"t":"2025-08-21T04:00:00Z","v":1458899,"vw":305.186234},{"c":307.95,"h":308.895,"l":303.3728,"n":27831,"o":306.45,"t":"2025-08-22T04:00:00Z","v":1150919,"vw":307.851168},{"c":303.84,"h":307.8,"l":303.28,"n":29277,"o":306.71,"t":"2025-08-25T04:00:00Z","v":1138039,"vw":304.512507},{"c":303.45,"h":304.67,"l":302.12,"n":29600,"o":303.13,"t":"2025-08-26T04:00:00Z","v":2503458,"vw":303.37855},{"c":303.09,"h":304.33,"l":301.96,"n":28502,"o":302.53,"t":"2025-08-27T04:00:00Z","v":1109628,"vw":303.204771},{"c":304.1,"h":304.45,"l":301.7456,"n":28546,"o":303.04,"t":"2025-08-28T04:00:00Z","v":1488198,"vw":303.730865},{"c":304.05,"h":305.31,"l":302.655,"n":24759,"o":302.655,"t":"2025-08-29T04:00:00Z","v":1104970,"vw":304.074921},{"c":299.77,"h":302.45,"l":298.3,"n":37098,"o":301.64,"t":"2025-09-02T04:00:00Z","v":1648489,"vw":299.948738},{"c":298.86,"h":300.07,"l":294.59,"n":36562,"o":296.57,"t":"2025-09-03T04:00:00Z","v":1448332,"vw":297.865029},{"c":301.19,"h":301.58,"l":296.715,"n":29194,"o":298.92,"t":"2025-09-04T04:00:00Z","v":1735422,"vw":300.729592},{"c":295.97,"h":302.68,"l":293.95,"n":37272,"o":301.19,"t":"2025-09-05T04:00:00Z","v":1892499,"vw":296.434086},{"c":298.43,"h":298.59,"l":293.51,"n":31934,"o":296.58,"t":"2025-09-08T04:00:00Z","v":1716448,"vw":297.625705},{"c":297.24,"h":298.9,"l":296.22,"n":29210,"o":298.43,"t":"2025-09-09T04:00:00Z","v":1349962,"vw":297.25366},{"c":292.39,"h":297.84,"l":290.38,"n":34977,"o":297.84,"t":"2025-09-10T04:00:00Z","v":1762147,"vw":292.76582},{"c":298.03,"h":299.22,"l":291.96,"n":35892,"o":291.96,"t":"2025-09-11T04:00:00Z","v":1984418,"vw":296.574249},{"c":293.5,"h":296.855,"l":292.19,"n":27268,"o":294.96,"t":"2025-09-12T04:00:00Z","v":1100095,"vw":293.735552},{"c":290.87,"h":294.93,"l":290.2,"n":30747,"o":293.57,"t":"2025-09-15T04:00:00Z","v":1290566,"vw":291.253014},{"c":288.69,"h":291.91,"l":282.27,"n":52745,"o":290.25,"t":"2025-09-16T04:00:00Z","v":2609133,"vw":287.343894},{"c":288.75,"h":291.32,"l":287.735,"n":45329,"o":289.13,"t":"2025-09-17T04:00:00Z","v":2275778,"vw":288.987128},{"c":290.95,"h":292.3,"l":287.435,"n":40505,"o":288.055,"t":"2025-09-18T04:00:00Z","v":2184382,"vw":290.838909},{"c":292,"h":293.51,"l":290.7,"n":37705,"o":293.51,"t":"2025-09-19T04:00:00Z","v":4039577,"vw":292.293491},{"c":293.66,"h":294.46,"l":288.535,"n":38844,"o":289.46,"t":"2025-09-22T04:00:00Z","v":2179604,"vw":292.807861},{"c":289.215,"h":293.49,"l":287.31,"n":38407,"o":292.21,"t":"2025-09-23T04:00:00Z","v":1926159,"vw":289.129235},{"c":291.5,"h":292.865,"l":287.94,"n":52703,"o":288.6,"t":"2025-09-24T04:00:00Z","v":3456621,"vw":291.377307},{"c":288.89,"h":293.29,"l":287.661,"n":39681,"o":291.905,"t":"2025-09-25T04:00:00Z","v":1862826,"vw":289.207168},{"c":291.54,"h":292.71,"l":288.545,"n":31666,"o":289.56,"t":"2025-09-26T04:00:00Z","v":1703929,"vw":291.425153},{"c":292.66,"h":294.35,"l":291.385,"n":33867,"o":292.5,"t":"2025-09-29T04:00:00Z","v":2155220,"vw":292.565023},{"c":293.5,"h":293.91,"l":285.03,"n":54876,"o":288.49,"t":"2025-09-30T04:00:00Z","v":3156491,"vw":291.612711},{"c":291.61,"h":293.64,"l":289.5708,"n":39986,"o":292.48,"t":"2025-10-01T04:00:00Z","v":2200998,"vw":291.562648},{"c":289.87,"h":290.82,"l":286.42,"n":45809,"o":289.22,"t":"2025-10-02T04:00:00Z","v":2073868,"vw":289.079437},{"c":291.31,"h":292.38,"l":287.855,"n":29214,"o":289.975,"t":"2025-10-03T04:00:00Z","v":1227736,"vw":291.019608},{"c":290.55,"h":291.95,"l":288.49,"n":28415,"o":291.5,"t":"2025-10-06T04:00:00Z","v":1704082,"vw":290.384983},{"c":292.94,"h":293.51,"l":290.4518,"n":29090,"o":291.68,"t":"2025-10-07T04:00:00Z","v":1150640,"vw":292.592433},{"c":290.7,"h":292.8,"l":289.82,"n":32647,"o":292.56,"t":"2025-10-08T04:00:00Z","v":1410087,"vw":290.770568},{"c":285.89,"h":291.34,"l":285.405,"n":32992,"o":290.44,"t":"2025-10-09T04:00:00Z","v":1340900,"vw":286.634977},{"c":285.19,"h":287.7999,"l":284.65,"n":37430,"o":286.85,"t":"2025-10-10T04:00:00Z","v":2717739,"vw":285.577752},{"c":284.35,"h":286.8299,"l":282.89,"n":34383,"o":285.21,"t":"2025-10-13T04:00:00Z","v":2041818,"vw":284.33426},{"c":285.92,"h":286.795,"l":283.62,"n":37784,"o":283.66,"t":"2025-10-14T04:00:00Z","v":1299516,"vw":285.464886},{"c":284.21,"h":287.69,"l":283.01,"n":31202,"o":286.7,"t":"2025-10-15T04:00:00Z","v":1568313,"vw":284.63049},{"c":280.16,"h":284.475,"l":279.4201,"n":32266,"o":284.26,"t":"2025-10-16T04:00:00Z","v":1494358,"vw":280.538705},{"c":281.27,"h":282.9,"l":280,"n":31327,"o":280.98,"t":"2025-10-17T04:00:00Z","v":1301110,"vw":281.424951},{"c":283.03,"h":283.7416,"l":281.18,"n":28100,"o":281.61,"t":"2025-10-20T04:00:00Z","v":1395789,"vw":282.879035},{"c":283.98,"h":285.41,"l":282.29,"n":30680,"o":283.46,"t":"2025-10-21T04:00:00Z","v":1748209,"vw":284.037454},{"c":283.95,"h":287.4,"l":282.93,"n":30246,"o":283.61,"t":"2025-10-22T04:00:00Z","v":1234089,"vw":284.900209},{"c":281.55,"h":284.2325,"l":280.66,"n":33071,"o":282.7,"t":"2025-10-23T04:00:00Z","v":1338448,"vw":281.689419},{"c":280.94,"h":282.86,"l":280.68,"n":31657,"o":282.25,"t":"2025-10-24T04:00:00Z","v":1263253,"vw":281.362472},{"c":280.53,"h":282.89,"l":280.09,"n":38416,"o":280.97,"t":"2025-10-27T04:00:00Z","v":1980093,"vw":280.826851},{"c":279.63,"h":282.93,"l":279.308,"n":47104,"o":280,"t":"2025-10-28T04:00:00Z","v":2351313,"vw":280.368111},{"c":261.22,"h":272.81,"l":260.24,"n":78757,"o":271.16,"t":"2025-10-29T04:00:00Z","v":3346287,"vw":264.199254},{"c":261.53,"h":265.92,"l":260.2201,"n":55604,"o":262.22,"t":"2025-10-30T04:00:00Z","v":2792361,"vw":262.180177},{"c":260.3,"h":262.075,"l":258.19,"n":45775,"o":260.63,"t":"2025-10-31T04:00:00Z","v":2557678,"vw":260.52289},{"c":257.17,"h":260.675,"l":255.16,"n":58241,"o":260.3,"t":"2025-11-03T05:00:00Z","v":2365550,"vw":256.919963},{"c":259.22,"h":262.25,"l":256.87,"n":64693,"o":259.61,"t":"2025-11-04T05:00:00Z","v":2554957,"vw":259.376088},{"c":259.57,"h":260.77,"l":256.04,"n":50939,"o":256.465,"t":"2025-11-05T05:00:00Z","v":2213323,"vw":258.923993},{"c":252.36,"h":258.66,"l":249.68,"n":86233,"o":257.6,"t":"2025-11-06T05:00:00Z","v":3338460,"vw":252.055847},{"c":254.16,"h":255.38,"l":251.62,"n":54087,"o":253.76,"t":"2025-11-07T05:00:00Z","v":2442088,"vw":253.724397},{"c":254.06,"h":255.77,"l":251.18,"n":42040,"o":253.3,"t":"2025-11-10T05:00:00Z","v":1735725,"vw":253.539972},{"c":255.2,"h":256.1016,"l":253.27,"n":39406,"o":254.61,"t":"2025-11-11T05:00:00Z","v":1413516,"vw":254.996925},{"c":254.55,"h":256.33,"l":253.49,"n":42936,"o":255.21,"t":"2025-11-12T05:00:00Z","v":1772059,"vw":254.836928},{"c":254.61,"h":255.04,"l":250.65,"n":57776,"o":252.85,"t":"2025-11-13T05:00:00Z","v":1980838,"vw":254.07285},{"c":253.09,"h":255.72,"l":251.22,"n":53509,"o":254.61,"t":"2025-11-14T05:00:00Z","v":1720198,"vw":253.076413},{"c":250.9,"h":253.56,"l":250.35,"n":46754,"o":252.81,"t":"2025-11-17T05:00:00Z","v":1761384,"vw":251.56088},{"c":249.69,"h":251.46,"l":247.21,"n":61309,"o":251.02,"t":"2025-11-18T05:00:00Z","v":2031686,"vw":249.653702},{"c":250.41,"h":251.35,"l":247.1835,"n":57833,"o":250.26,"t":"2025-11-19T05:00:00Z","v":2170484,"vw":249.889632},{"c":249.06,"h":251.93,"l":247.77,"n":60288,"o":251.81,"t":"2025-11-20T05:00:00Z","v":2034422,"vw":249.348026},{"c":253.12,"h":254.46,"l":249.06,"n":51119,"o":249.78,"t":"2025-11-21T05:00:00Z","v":2003291,"vw":252.740415},{"c":250.1,"h":252.79,"l":248.33,"n":54704,"o":252.62,"t":"2025-11-24T05:00:00Z","v":3502596,"vw":250.247397},{"c":256.31,"h":260,"l":250.66,"n":67965,"o":251,"t":"2025-11-25T05:00:00Z","v":2670364,"vw":255.425844},{"c":254.33,"h":257.4,"l":254.06,"n":44099,"o":256.98,"t":"2025-11-26T05:00:00Z","v":1711786,"vw":254.821722},{"c":255.3,"h":256.36,"l":253.7,"n":24557,"o":255.29,"t":"2025-11-28T05:00:00Z","v":975344,"vw":255.46046},{"c":255.84,"h":257.9,"l":253.2,"n":71679,"o":254,"t":"2025-12-01T05:00:00Z","v":2861057,"vw":256.136193},{"c":257.18,"h":258.105,"l":254.46,"n":67316,"o":256.65,"t":"2025-12-02T05:00:00Z","v":3423094,"vw":256.855405},{"c":260.22,"h":260.54,"l":256.5,"n":51086,"o":256.5,"t":"2025-12-03T05:00:00Z","v":2367407,"vw":259.318143},{"c":259.4,"h":262.3,"l":258.35,"n":61196,"o":261.46,"t":"2025-12-04T05:00:00Z","v":2594225,"vw":260.371562},{"c":261.63,"h":262.76,"l":259.34,"n":59435,"o":259.4,"t":"2025-12-05T05:00:00Z","v":2756599,"vw":261.643586},{"c":258.69,"h":261.115,"l":257.58,"n":63057,"o":260.86,"t":"2025-12-08T05:00:00Z","v":2584354,"vw":258.943427},{"c":258.23,"h":260.99,"l":257.99,"n":39610,"o":259.09,"t":"2025-12-09T05:00:00Z","v":1717110,"vw":258.680129},{"c":259.34,"h":260.05,"l":256.83,"n":46611,"o":257.36,"t":"2025-12-10T05:00:00Z","v":2449979,"vw":258.83739},{"c":264.69,"h":264.99,"l":259.3518,"n":46487,"o":259.59,"t":"2025-12-11T05:00:00Z","v":1634809,"vw":263.658347},{"c":266.1,"h":266.35,"l":263.74,"n":50589,"o":264.05,"t":"2025-12-12T05:00:00Z","v":2079242,"vw":265.563833},{"c":264.95,"h":267.85,"l":264.57,"n":63036,"o":266.33,"t":"2025-12-15T05:00:00Z","v":2958004,"vw":265.537184},{"c":262.17,"h":263.7999,"l":259.57,"n":67922,"o":261.78,"t":"2025-12-16T05:00:00Z","v":3359208,"vw":261.733877},{"c":265.47,"h":266.42,"l":261,"n":49325,"o":261.28,"t":"2025-12-17T05:00:00Z","v":2511269,"vw":265.268554},{"c":260.97,"h":265.25,"l":260.76,"n":68031,"o":263.13,"t":"2025-12-18T05:00:00Z","v":3508688,"vw":261.795227},{"c":257.94,"h":261,"l":257.04,"n":61767,"o":260.32,"t":"2025-12-19T05:00:00Z","v":7868523,"vw":258.514186},{"c":259.74,"h":261.49,"l":257.615,"n":41150,"o":257.94,"t":"2025-12-22T05:00:00Z","v":2075749,"vw":260.058516},{"c":257.005,"h":260.37,"l":256.59,"n":50127,"o":260.27,"t":"2025-12-23T05:00:00Z","v":1875884,"vw":257.263722},{"c":258.1,"h":259,"l":255.3,"n":19389,"o":256.52,"t":"2025-12-24T05:00:00Z","v":622119,"vw":258.165171},{"c":258.84,"h":259.05,"l":257.4,"n":27483,"o":257.865,"t":"2025-12-26T05:00:00Z","v":1230478,"vw":258.495393},{"c":259.61,"h":260.83,"l":258.41,"n":36356,"o":259.15,"t":"2025-12-29T05:00:00Z","v":1703325,"vw":259.510191},{"c":259.53,"h":260.66,"l":258.56,"n":32751,"o":258.62,"t":"2025-12-30T05:00:00Z","v":1004300,"vw":259.697495},{"c":257.23,"h":259.5,"l":257.09,"n":35914,"o":258.98,"t":"2025-12-31T05:00:00Z","v":1760284,"vw":257.786503},{"c":252.88,"h":257.665,"l":251.65,"n":51810,"o":257.03,"t":"2026-01-02T05:00:00Z","v":2026336,"vw":253.395489},{"c":257.32,"h":259.14,"l":251.96,"n":48722,"o":252.69,"t":"2026-01-05T05:00:00Z","v":2098088,"vw":257.167702},{"c":261.12,"h":262.1,"l":255.47,"n":51219,"o":255.77,"t":"2026-01-06T05:00:00Z","v":2063884,"vw":260.286267},{"c":261.26,"h":262.48,"l":259.3,"n":40153,"o":261.95,"t":"2026-01-07T05:00:00Z","v":1479233,"vw":261.067304},{"c":265.67,"h":267.025,"l":259.6,"n":49111,"o":260.25,"t":"2026-01-08T05:00:00Z","v":1988730,"vw":264.679803},{"c":266.02,"h":268.08,"l":264.66,"n":47973,"o":265.55,"t":"2026-01-09T05:00:00Z","v":1687591,"vw":266.488331},{"c":262.8,"h":266.0299,"l":261.97,"n":39286,"o":264.8,"t":"2026-01-12T05:00:00Z","v":1495087,"vw":263.004363},{"c":257.07,"h":263.22,"l":256.72,"n":51981,"o":262.29,"t":"2026-01-13T05:00:00Z","v":1802994,"vw":258.221695},{"c":258.5,"h":259.04,"l":256.19,"n":45875,"o":256.64,"t":"2026-01-14T05:00:00Z","v":1894757,"vw":258.100066},{"c":260.2,"h":263.58,"l":259.13,"n":54659,"o":261.14,"t":"2026-01-15T05:00:00Z","v":2054067,"vw":261.043623},{"c":260.44,"h":261.09,"l":257.571,"n":49415,"o":260.02,"t":"2026-01-16T05:00:00Z","v":2880309,"vw":260.23173},{"c":255.1,"h":259.895,"l":254.19,"n":55911,"o":258.46,"t":"2026-01-20T05:00:00Z","v":2214683,"vw":255.79575},{"c":256.99,"h":259.29,"l":254.5,"n":56533,"o":255.43,"t":"2026-01-21T05:00:00Z","v":2540638,"vw":257.316544},{"c":259.855,"h":260.06,"l":256.53,"n":48228,"o":257.195,"t":"2026-01-22T05:00:00Z","v":2002099,"vw":259.010721},{"c":257.87,"h":260.65,"l":256.88,"n":42001,"o":258.13,"t":"2026-01-23T05:00:00Z","v":2114594,"vw":257.928415},{"c":258.17,"h":260.24,"l":256.22,"n":47401,"o":258.43,"t":"2026-01-26T05:00:00Z","v":2043498,"vw":257.967229},{"c":254.51,"h":257.455,"l":253.44,"n":80835,"o":256.78,"t":"2026-01-27T05:00:00Z","v":3482089,"vw":254.541611},{"c":250.69,"h":255.73,"l":248.3,"n":98981,"o":249.65,"t":"2026-01-28T05:00:00Z","v":4089420,"vw":251.7385},{"c":245.97,"h":252.43,"l":244.44,"n":84128,"o":249.39,"t":"2026-01-29T05:00:00Z","v":3533799,"vw":246.953548},{"c":246.82,"h":247,"l":243.68,"n":70033,"o":245.065,"t":"2026-01-30T05:00:00Z","v":3568356,"vw":246.088549},{"c":247.56,"h":250,"l":244.64,"n":54666,"o":246.6,"t":"2026-02-02T05:00:00Z","v":2024603,"vw":247.47981},{"c":235.08,"h":244.29,"l":234.81,"n":102603,"o":244.145,"t":"2026-02-03T05:00:00Z","v":4377706,"vw":237.171593},{"c":234.67,"h":237.885,"l":230.78,"n":100076,"o":235.5,"t":"2026-02-04T05:00:00Z","v":4159278,"vw":235.213063},{"c":233.99,"h":238.88,"l":232.41,"n":69998,"o":236.575,"t":"2026-02-05T05:00:00Z","v":2797785,"vw":234.224331},{"c":231.36,"h":235.69,"l":230.275,"n":75822,"o":234.18,"t":"2026-02-06T05:00:00Z","v":3223418,"vw":231.843176},{"c":226.62,"h":231.36,"l":224.93,"n":82657,"o":231.36,"t":"2026-02-09T05:00:00Z","v":3377009,"vw":226.630747},{"c":225.53,"h":227.12,"l":223.44,"n":88459,"o":224.005,"t":"2026-02-10T05:00:00Z","v":4475998,"vw":225.282119},{"c":217.57,"h":226.075,"l":216.65,"n":102282,"o":225.53,"t":"2026-02-11T05:00:00Z","v":4597528,"vw":219.175457},{"c":209.96,"h":217.05,"l":208.62,"n":147051,"o":216.58,"t":"2026-02-12T05:00:00Z","v":7879712,"vw":210.979645},{"c":212.11,"h":213.355,"l":209.05,"n":79480,"o":210.67,"t":"2026-02-13T05:00:00Z","v":3840667,"vw":211.862784},{"c":213.08,"h":214.85,"l":210.22,"n":90709,"o":212.43,"t":"2026-02-17T05:00:00Z","v":4965309,"vw":212.308737},{"c":217.21,"h":217.83,"l":211.62,"n":72292,"o":212.84,"t":"2026-02-18T05:00:00Z","v":3363299,"vw":216.481874},{"c":215.97,"h":218.85,"l":213.9,"n":69593,"o":217.21,"t":"2026-02-19T05:00:00Z","v":3597797,"vw":215.572768},{"c":214.47,"h":216.18,"l":212.76,"n":56992,"o":215.36,"t":"2026-02-20T05:00:00Z","v":2511656,"vw":214.289843},{"c":205.73,"h":214.195,"l":205.33,"n":84579,"o":213.25,"t":"2026-02-23T05:00:00Z","v":4294569,"vw":206.999053},{"c":205.68,"h":207.7775,"l":203.26,"n":105005,"o":205.73,"t":"2026-02-24T05:00:00Z","v":5809410,"vw":205.209208},{"c":214.25,"h":214.34,"l":205.25,"n":94544,"o":206.11,"t":"2026-02-25T05:00:00Z","v":5075592,"vw":211.456342},{"c":218.36,"h":221.73,"l":214.78,"n":85585,"o":214.78,"t":"2026-02-26T05:00:00Z","v":3911891,"vw":219.155727},{"c":214.36,"h":215.8,"l":208.92,"n":81454,"o":214.91,"t":"2026-02-27T05:00:00Z","v":4999901,"vw":213.951011},{"c":214.97,"h":216.25,"l":210.72,"n":73294,"o":212.59,"t":"2026-03-02T05:00:00Z","v":4420433,"vw":214.296947},{"c":216.27,"h":217.55,"l":213.5,"n":69920,"o":214.62,"t":"2026-03-03T05:00:00Z","v":3548411,"vw":216.010871},{"c":217.16,"h":218.36,"l":214.62,"n":77385,"o":216.835,"t":"2026-03-04T05:00:00Z","v":4231266,"vw":217.002919},{"c":222.7,"h":223.445,"l":217.245,"n":95139,"o":217.49,"t":"2026-03-05T05:00:00Z","v":4815019,"vw":220.780258},{"c":226.24,"h":226.5,"l":219.29,"n":88911,"o":220.85,"t":"2026-03-06T05:00:00Z","v":3800456,"vw":224.396422},{"c":223.04,"h":225.49,"l":220.38,"n":94069,"o":224.57,"t":"2026-03-09T04:00:00Z","v":4333230,"vw":222.749284},{"c":217.37,"h":222.41,"l":212.5,"n":66644,"o":221.96,"t":"2026-03-10T04:00:00Z","v":3205762,"vw":216.857785},{"c":213,"h":219.7951,"l":211.42,"n":62096,"o":217.88,"t":"2026-03-11T04:00:00Z","v":2606019,"vw":213.297272},{"c":207.45,"h":216,"l":207.28,"n":86222,"o":212.7,"t":"2026-03-12T04:00:00Z","v":4175191,"vw":209.514614},{"c":208.52,"h":209.15,"l":205.53,"n":69417,"o":205.76,"t":"2026-03-13T04:00:00Z","v":3136191,"vw":208.005585},{"c":209.11,"h":210.95,"l":207.585,"n":64315,"o":208.45,"t":"2026-03-16T04:00:00Z","v":3395688,"vw":209.146376},{"c":209.73,"h":213.42,"l":208.88,"n":56535,"o":210.19,"t":"2026-03-17T04:00:00Z","v":2703508,"vw":210.485041},{"c":208.28,"h":211.06,"l":207.36,"n":62058,"o":207.36,"t":"2026-03-18T04:00:00Z","v":3244424,"vw":208.739799},{"c":210.66,"h":214.3,"l":209,"n":64628,"o":210.74,"t":"2026-03-19T04:00:00Z","v":3287493,"vw":210.934386},{"c":208.69,"h":212.79,"l":208.56,"n":89250,"o":211.27,"t":"2026-03-20T04:00:00Z","v":19085028,"vw":209.125574},{"c":209.71,"h":211.73,"l":208.01,"n":75449,"o":209.58,"t":"2026-03-23T04:00:00Z","v":3823354,"vw":210.148445},{"c":204.89,"h":210.29,"l":204.03,"n":68925,"o":209.33,"t":"2026-03-24T04:00:00Z","v":3100941,"vw":205.516844},{"c":202.11,"h":209.49,"l":198.59,"n":68205,"o":206.26,"t":"2026-03-25T04:00:00Z","v":2855994,"vw":202.31212},{"c":204.51,"h":208.1914,"l":201.9225,"n":70224,"o":202.03,"t":"2026-03-26T04:00:00Z","v":3124513,"vw":205.182694},{"c":201.25,"h":204.59,"l":199.19,"n":65652,"o":203.48,"t":"2026-03-27T04:00:00Z","v":3570943,"vw":201.505341},{"c":205.47,"h":206.66,"l":202.5,"n":65405,"o":203.19,"t":"2026-03-30T04:00:00Z","v":3648388,"vw":205.238266},{"c":203.18,"h":208.17,"l":202.345,"n":70526,"o":206.91,"t":"2026-03-31T04:00:00Z","v":3445799,"vw":203.538558},{"c":201.28,"h":204.4399,"l":197.08,"n":70550,"o":203.35,"t":"2026-04-01T04:00:00Z","v":3079065,"vw":201.068788},{"c":204.01,"h":204.3,"l":199.16,"n":59913,"o":201.25,"t":"2026-04-02T04:00:00Z","v":2869139,"vw":202.952403},{"c":204.34,"h":205.35,"l":202.02,"n":41480,"o":203.49,"t":"2026-04-06T04:00:00Z","v":1676448,"vw":204.254788},{"c":203.61,"h":205.44,"l":202.83,"n":45246,"o":203.89,"t":"2026-04-07T04:00:00Z","v":2260306,"vw":203.908757},{"c":200.78,"h":206.536,"l":199.38,"n":64479,"o":204.51,"t":"2026-04-08T04:00:00Z","v":2836645,"vw":201.858827},{"c":196.02,"h":199.8199,"l":194.54,"n":64375,"o":199.775,"t":"2026-04-09T04:00:00Z","v":2997950,"vw":196.227673},{"c":188.79,"h":196.05,"l":188.16,"n":72229,"o":195.99,"t":"2026-04-10T04:00:00Z","v":3204309,"vw":189.775574},{"c":195.38,"h":195.47,"l":188.26,"n":63808,"o":188.26,"t":"2026-04-13T04:00:00Z","v":3143650,"vw":193.235031},{"c":195.08,"h":197.69,"l":194.14,"n":48673,"o":195.685,"t":"2026-04-14T04:00:00Z","v":2410353,"vw":195.136105},{"c":196.92,"h":198.88,"l":194.53,"n":74754,"o":196.06,"t":"2026-04-15T04:00:00Z","v":3782114,"vw":197.045347},{"c":200.39,"h":201.4,"l":197.845,"n":58711,"o":197.845,"t":"2026-04-16T04:00:00Z","v":2726353,"vw":200.272067},{"c":200.47,"h":202.14,"l":198.33,"n":57628,"o":201.65,"t":"2026-04-17T04:00:00Z","v":2896150,"vw":200.17054},{"c":202.39,"h":203.385,"l":200.46,"n":55404,"o":200.47,"t":"2026-04-20T04:00:00Z","v":2062767,"vw":202.096747},{"c":202.87,"h":206.1,"l":201.82,"n":64202,"o":202.24,"t":"2026-04-21T04:00:00Z","v":3041982,"vw":203.436926},{"c":201.69,"h":203.945,"l":200.62,"n":50278,"o":203.18,"t":"2026-04-22T04:00:00Z","v":2039409,"vw":201.644431},{"c":198.53,"h":200.9,"l":195.11,"n":88479,"o":200.11,"t":"2026-04-23T04:00:00Z","v":4209306,"vw":197.519414},{"c":196.53,"h":197.63,"l":194.9,"n":68893,"o":196.96,"t":"2026-04-24T04:00:00Z","v":3415886,"vw":196.358089},{"c":197.23,"h":199.45,"l":195.7,"n":66747,"o":195.85,"t":"2026-04-27T04:00:00Z","v":2639733,"vw":197.868987},{"c":199.17,"h":201.52,"l":197.6,"n":81532,"o":199.685,"t":"2026-04-28T04:00:00Z","v":3644953,"vw":199.51647},{"c":215.06,"h":215.17,"l":205.06,"n":101539,"o":207.78,"t":"2026-04-29T04:00:00Z","v":4442567,"vw":212.050747},{"c":211.94,"h":215.06,"l":210.3,"n":81298,"o":212.65,"t":"2026-04-30T04:00:00Z","v":4254433,"vw":212.192969},{"c":214.21,"h":216.5499,"l":209.12,"n":58103,"o":215.02,"t":"2026-05-01T04:00:00Z","v":2622560,"vw":213.567135},{"c":211.32,"h":216.1,"l":210.63,"n":51273,"o":213.12,"t":"2026-05-04T04:00:00Z","v":2986630,"vw":212.162665},{"c":210.6,"h":211.23,"l":206.74,"n":43441,"o":210.03,"t":"2026-05-05T04:00:00Z","v":2114926,"vw":209.721842},{"c":207.2,"h":209.21,"l":205.7,"n":45542,"o":208.41,"t":"2026-05-06T04:00:00Z","v":2238505,"vw":207.245487},{"c":214.09,"h":215.09,"l":206.05,"n":65746,"o":206.05,"t":"2026-05-07T04:00:00Z","v":3463726,"vw":213.536691},{"c":212.995,"h":213.56,"l":208.6248,"n":53544,"o":212.69,"t":"2026-05-08T04:00:00Z","v":2804919,"vw":212.306074},{"c":211.67,"h":213.13,"l":209.98,"n":46171,"o":211.26,"t":"2026-05-11T04:00:00Z","v":2261036,"vw":211.422649},{"c":213.81,"h":215.81,"l":211.13,"n":63217,"o":213.78,"t":"2026-05-12T04:00:00Z","v":4019015,"vw":214.185697},{"c":208.63,"h":212.48,"l":204.56,"n":58289,"o":211.47,"t":"2026-05-13T04:00:00Z","v":3252380,"vw":208.233622},{"c":208.37,"h":211.235,"l":207.07,"n":48789,"o":208.63,"t":"2026-05-14T04:00:00Z","v":2819274,"vw":208.833694},{"c":214.48,"h":214.92,"l":210.095,"n":52918,"o":210.095,"t":"2026-05-15T04:00:00Z","v":2922778,"vw":213.748815},{"c":222.94,"h":223.31,"l":215.13,"n":62385,"o":215.3,"t":"2026-05-18T04:00:00Z","v":3257702,"vw":221.60804},{"c":220.44,"h":227.43,"l":220.325,"n":66862,"o":222.94,"t":"2026-05-19T04:00:00Z","v":3577289,"vw":222.686211},{"c":220.69,"h":221.02,"l":215.34,"n":52683,"o":218.22,"t":"2026-05-20T04:00:00Z","v":2847414,"vw":219.712868},{"c":220.075,"h":220.59,"l":216.6184,"n":46781,"o":219.03,"t":"2026-05-21T04:00:00Z","v":2249573,"vw":219.743739},{"c":225.31,"h":226.46,"l":220.18,"n":48309,"o":220.32,"t":"2026-05-22T04:00:00Z","v":2283556,"vw":224.791137},{"c":218.35,"h":223.48,"l":218.28,"n":51356,"o":221.84,"t":"2026-05-26T04:00:00Z","v":2375501,"vw":219.51981},{"c":217.65,"h":221.37,"l":216.72,"n":45112,"o":218.63,"t":"2026-05-27T04:00:00Z","v":2062503,"vw":218.008833},{"c":219.86,"h":221.1,"l":215.6,"n":41505,"o":215.6,"t":"2026-05-28T04:00:00Z","v":1785578,"vw":219.688792},{"c":221.84,"h":224.16,"l":218.01,"n":44977,"o":218.09,"t":"2026-05-29T04:00:00Z","v":3378538,"vw":221.824858},{"c":233.74,"h":234.725,"l":223.95,"n":74705,"o":223.96,"t":"2026-06-01T04:00:00Z","v":3971421,"vw":231.985359},{"c":231.18,"h":231.89,"l":225.21,"n":66974,"o":229.5,"t":"2026-06-02T04:00:00Z","v":3551318,"vw":229.887896},{"c":227.75,"h":229.925,"l":225,"n":51993,"o":228.87,"t":"2026-06-03T04:00:00Z","v":2729666,"vw":227.241573},{"c":231.31,"h":237.11,"l":230.07,"n":50097,"o":234.36,"t":"2026-06-04T04:00:00Z","v":2319791,"vw":232.162134},{"c":231.95,"h":234.85,"l":231.18,"n":64400,"o":233.08,"t":"2026-06-05T04:00:00Z","v":2981599,"vw":232.403312},{"c":229.075,"h":231.605,"l":228.77,"n":41446,"o":231.07,"t":"2026-06-08T04:00:00Z","v":1621100,"vw":229.608559},{"c":231.17,"h":231.59,"l":225.38,"n":52109,"o":226.61,"t":"2026-06-09T04:00:00Z","v":2088238,"vw":230.344114},{"c":231.1,"h":233.2,"l":228.42,"n":44951,"o":230.81,"t":"2026-06-10T04:00:00Z","v":2155846,"vw":231.232688},{"c":225.77,"h":230.87,"l":225.59,"n":53716,"o":228.6,"t":"2026-06-11T04:00:00Z","v":2748813,"vw":227.172946},{"c":226.21,"h":227.2,"l":221.84,"n":46352,"o":224.18,"t":"2026-06-12T04:00:00Z","v":2190606,"vw":225.893035},{"c":223.22,"h":226.54,"l":222.33,"n":50864,"o":224.36,"t":"2026-06-15T04:00:00Z","v":2315892,"vw":224.200404},{"c":222,"h":225.785,"l":220.22,"n":53788,"o":224.69,"t":"2026-06-16T04:00:00Z","v":2616166,"vw":222.291413},{"c":218.76,"h":224.0389,"l":216.785,"n":49767,"o":220.155,"t":"2026-06-17T04:00:00Z","v":2744591,"vw":219.80357},{"c":218.41,"h":220.025,"l":215.2974,"n":53933,"o":218.34,"t":"2026-06-18T04:00:00Z","v":6502514,"vw":218.376324},{"c":214.6,"h":218.32,"l":213.8,"n":50621,"o":216.04,"t":"2026-06-22T04:00:00Z","v":3000269,"vw":215.111374},{"c":220.5,"h":220.93,"l":217.89,"n":54687,"o":220.79,"t":"2026-06-23T04:00:00Z","v":2551926,"vw":219.982795},{"c":219.855,"h":223.39,"l":218.41,"n":57360,"o":221.3,"t":"2026-06-24T04:00:00Z","v":2695930,"vw":220.226508},{"c":216.31,"h":225.29,"l":216.04,"n":54040,"o":219.475,"t":"2026-06-25T04:00:00Z","v":2287786,"vw":218.862694},{"c":223.55,"h":224.22,"l":217.65,"n":58119,"o":218.22,"t":"2026-06-26T04:00:00Z","v":8664838,"vw":223.086613},{"c":224.97,"h":226.7,"l":223.03,"n":52743,"o":226.55,"t":"2026-06-29T04:00:00Z","v":2024822,"vw":224.753851},{"c":223.95,"h":225.873,"l":222.103,"n":53166,"o":223.26,"t":"2026-06-30T04:00:00Z","v":3584664,"vw":223.949525},{"c":235.73,"h":236.83,"l":228.28,"n":67775,"o":228.93,"t":"2026-07-01T04:00:00Z","v":2989531,"vw":234.945599},{"c":242.27,"h":243.03,"l":236,"n":54274,"o":236.34,"t":"2026-07-02T04:00:00Z","v":2493955,"vw":241.645471},{"c":239.49,"h":243.38,"l":237.42,"n":42467,"o":243.38,"t":"2026-07-06T04:00:00Z","v":1999520,"vw":239.827916},{"c":245.6,"h":248.42,"l":244.04,"n":43350,"o":244.04,"t":"2026-07-07T04:00:00Z","v":1736616,"vw":246.119183},{"c":241.37,"h":245.19,"l":240.76,"n":38140,"o":245.19,"t":"2026-07-08T04:00:00Z","v":1689586,"vw":241.806338},{"c":241.28,"h":241.51,"l":235.1905,"n":42072,"o":237.42,"t":"2026-07-09T04:00:00Z","v":2273259,"vw":240.296135},{"c":241.92,"h":244.295,"l":240.205,"n":33275,"o":243.59,"t":"2026-07-10T04:00:00Z","v":1243791,"vw":241.828095},{"c":251.05,"h":251.64,"l":243.78,"n":53255,"o":244.33,"t":"2026-07-13T04:00:00Z","v":2574485,"vw":250.176709},{"c":246.44,"h":247.8099,"l":243.29,"n":45804,"o":244.96,"t":"2026-07-14T04:00:00Z","v":2191910,"vw":246.336545},{"c":247.47,"h":251.06,"l":245.47,"n":40506,"o":246.74,"t":"2026-07-15T04:00:00Z","v":1873693,"vw":247.687781},{"c":256.56,"h":257.36,"l":251.93,"n":54511,"o":252.23,"t":"2026-07-16T04:00:00Z","v":2662522,"vw":255.848221},{"c":255.265,"h":261.31,"l":251.45,"n":51745,"o":257.98,"t":"2026-07-17T04:00:00Z","v":2676732,"vw":255.409783},{"c":255.24,"h":256.01,"l":251.01,"n":53994,"o":254.31,"t":"2026-07-20T04:00:00Z","v":2776897,"vw":254.518963},{"c":246.22,"h":253.345,"l":246.02,"n":57361,"o":250.73,"t":"2026-07-21T04:00:00Z","v":2843587,"vw":247.742515},{"c":243.12,"h":249.25,"l":241.65,"n":46889,"o":249.25,"t":"2026-07-22T04:00:00Z","v":2012174,"vw":243.441891},{"c":242.88,"h":244.8,"l":240.4,"n":39759,"o":242.99,"t":"2026-07-23T04:00:00Z","v":2010085,"vw":242.355455},{"c":250.09,"h":250.84,"l":243.57,"n":46149,"o":244.56,"t":"2026-07-24T04:00:00Z","v":1764409,"vw":249.381043},{"c":254.98,"h":257.74,"l":251.18,"n":45209,"o":251.18,"t":"2026-07-27T04:00:00Z","v":1725081,"vw":255.530718},{"c":264.17,"h":268.17,"l":258.18,"n":71644,"o":259.37,"t":"2026-07-28T04:00:00Z","v":3689881,"vw":264.940186},{"c":273.37,"h":280.59,"l":261.5,"n":96647,"o":264.88,"t":"2026-07-29T04:00:00Z","v":4624828,"vw":274.805629},{"c":263.87,"h":267.465,"l":256.9,"n":70745,"o":265.44,"t":"2026-07-30T04:00:00Z","v":2895997,"vw":262.38875},{"c":266.46,"h":266.93,"l":258.9937,"n":47633,"o":260.14,"t":"2026-07-31T04:00:00Z","v":2495284,"vw":265.56919},{"c":269.78,"h":275.56,"l":268.29,"n":56447,"o":270.8,"t":"2026-08-03T04:00:00Z","v":3104696,"vw":270.575277},{"c":270.62,"h":270.8,"l":263.36,"n":50505,"o":264.41,"t":"2026-08-04T04:00:00Z","v":2587250,"vw":268.991867},{"c":270.09,"h":274.965,"l":266.73,"n":45144,"o":274.965,"t":"2026-08-05T04:00:00Z","v":1932495,"vw":269.787006},{"c":273.51,"h":273.81,"l":269.195,"n":55963,"o":271.16,"t":"2026-08-06T04:00:00Z","v":2748599,"vw":272.60548},{"c":271.32,"h":275.275,"l":270.14,"n":46490,"o":272.78,"t":"2026-08-07T04:00:00Z","v":2120016,"vw":271.910861},{"c":273.675,"h":273.72,"l":268.01,"n":41594,"o":268.93,"t":"2026-08-10T04:00:00Z","v":1704246,"vw":272.496682},{"c":271.09,"h":273.14,"l":269.49,"n":41177,"o":270.67,"t":"2026-08-11T04:00:00Z","v":2106389,"vw":271.430677},{"c":269.33,"h":271.0299,"l":265.8975,"n":48623,"o":269.2,"t":"2026-08-12T04:00:00Z","v":2160630,"vw":268.437741},{"c":276.23,"h":276.875,"l":268.73,"n":41236,"o":271.01,"t":"2026-08-13T04:00:00Z","v":1912487,"vw":273.846534},{"c":272.96,"h":277.33,"l":271.43,"n":37831,"o":276.87,"t":"2026-08-14T04:00:00Z","v":1458082,"vw":273.034627},{"c":266.06,"h":269.94,"l":265.82,"n":47648,"o":269.54,"t":"2026-08-17T04:00:00Z","v":2290291,"vw":266.475446},{"c":269.31,"h":274.625,"l":269.14,"n":59929,"o":270.91,"t":"2026-08-18T04:00:00Z","v":3345168,"vw":270.970167},{"c":277.22,"h":278.96,"l":269.91,"n":57191,"o":269.98,"t":"2026-08-19T04:00:00Z","v":2355858,"vw":277.134222},{"c":279.21,"h":281.67,"l":276.93,"n":41169,"o":277.5,"t":"2026-08-20T04:00:00Z","v":1683345,"vw":279.483918},{"c":280.81,"h":282.165,"l":277,"n":39827,"o":279.7,"t":"2026-08-21T04:00:00Z","v":2610431,"vw":280.467927},{"c":283.01,"h":285.59,"l":280.9,"n":52877,"o":280.9,"t":"2026-08-24T04:00:00Z","v":2450060,"vw":283.275866},{"c":282.78,"h":283.41,"l":279.31,"n":44338,"o":280.07,"t":"2026-08-25T04:00:00Z","v":2250102,"vw":282.365659},{"c":281.39,"h":284.005,"l":280.87,"n":32935,"o":280.89,"t":"2026-08-26T04:00:00Z","v":1223275,"vw":281.841368},{"c":284.68,"h":286.17,"l":279.17,"n":39477,"o":279.8,"t":"2026-08-27T04:00:00Z","v":1767541,"vw":284.556261},{"c":287.48,"h":287.86,"l":285,"n":31274,"o":285,"t":"2026-08-28T04:00:00Z","v":1761730,"vw":287.094386},{"c":286.16,"h":287.32,"l":284.925,"n":30846,"o":285.59,"t":"2026-08-31T04:00:00Z","v":1570083,"vw":286.309231},{"c":283.49,"h":288,"l":282.93,"n":38070,"o":286.67,"t":"2026-09-01T04:00:00Z","v":1781504,"vw":284.211743},{"c":281.16,"h":283,"l":278.08,"n":44691,"o":283,"t":"2026-09-02T04:00:00Z","v":1829982,"vw":281.121825},{"c":283.53,"h":287.63,"l":281.4,"n":37333,"o":282.91,"t":"2026-09-03T04:00:00Z","v":2346744,"vw":283.5561},{"c":277.62,"h":280.67,"l":276.45,"n":48206,"o":280.47,"t":"2026-09-04T04:00:00Z","v":2209691,"vw":278.310345},{"c":267.96,"h":274.56,"l":267.55,"n":50965,"o":274.3,"t":"2026-09-08T04:00:00Z","v":1814297,"vw":268.988494},{"c":265.22,"h":268.295,"l":264.86,"n":46844,"o":267.42,"t":"2026-09-09T04:00:00Z","v":1757918,"vw":265.771589},{"c":267.33,"h":268.73,"l":265.145,"n":41428,"o":265.83,"t":"2026-09-10T04:00:00Z","v":1660865,"vw":267.24168},{"c":268.26,"h":268.585,"l":265,"n":32479,"o":265.82,"t":"2026-09-11T04:00:00Z","v":2166028,"vw":267.692538},{"c":276.63,"h":277.265,"l":271.08,"n":48550,"o":272.53,"t":"2026-09-14T04:00:00Z","v":2381746,"vw":275.397189},{"c":276.53,"h":278.515,"l":273.54,"n":44966,"o":273.96,"t":"2026-09-15T04:00:00Z","v":2209892,"vw":276.607457},{"c":273.19,"h":277.6199,"l":271.96,"n":47332,"o":273.3,"t":"2026-09-16T04:00:00Z","v":2480812,"vw":273.962244},{"c":272.24,"h":273.3,"l":270.18,"n":39783,"o":271.31,"t":"2026-09-17T04:00:00Z","v":1830446,"vw":272.288113},{"c":271.22,"h":272.24,"l":268.99,"n":44617,"o":271.61,"t":"2026-09-18T04:00:00Z","v":6606689,"vw":271.300477},{"c":269.94,"h":271.905,"l":267.9,"n":43405,"o":269.16,"t":"2026-09-21T04:00:00Z","v":2307790,"vw":270.139145},{"c":269.64,"h":273,"l":266.2975,"n":46947,"o":271.18,"t":"2026-09-22T04:00:00Z","v":1948254,"vw":269.104539},{"c":263.68,"h":269.72,"l":262.47,"n":58481,"o":268.54,"t":"2026-09-23T04:00:00Z","v":2726487,"vw":265.477662},{"c":263.11,"h":267.915,"l":261.305,"n":41127,"o":264.85,"t":"2026-09-24T04:00:00Z","v":1993678,"vw":263.146235},{"c":263.67,"h":265.06,"l":261.38,"n":34753,"o":261.89,"t":"2026-09-25T04:00:00Z","v":1210833,"vw":263.578523},{"c":261.8,"h":264.87,"l":259.3,"n":42786,"o":260.9,"t":"2026-09-28T04:00:00Z","v":1669608,"vw":262.303507},{"c":261.8,"h":262.21,"l":258.3,"n":41261,"o":259.7,"t":"2026-09-29T04:00:00Z","v":2200856,"vw":260.77492},{"c":258.06,"h":264.32,"l":257.7437,"n":45761,"o":261.6,"t":"2026-09-30T04:00:00Z","v":2525781,"vw":259.370016},{"c":263.96,"h":266.46,"l":261.86,"n":38265,"o":263.48,"t":"2026-10-01T04:00:00Z","v":1533033,"vw":263.979145},{"c":257.68,"h":264.917,"l":256.51,"n":42466,"o":264.917,"t":"2026-10-02T04:00:00Z","v":2189229,"vw":258.311937},{"c":260.26,"h":260.78,"l":255.96,"n":35893,"o":255.96,"t":"2026-10-05T04:00:00Z","v":1708918,"vw":259.613984},{"c":262.36,"h":263.4652,"l":258.86,"n":37976,"o":259.2,"t":"2026-10-06T04:00:00Z","v":1486934,"vw":262.427555},{"c":264,"h":266.15,"l":262.16,"n":33648,"o":263.5,"t":"2026-10-07T04:00:00Z","v":1460399,"vw":264.357932},{"c":270.73,"h":271.73,"l":263.45,"n":40859,"o":264.9,"t":"2026-10-08T04:00:00Z","v":1794095,"vw":269.39123},{"c":270.88,"h":273.015,"l":270.11,"n":29707,"o":271.1,"t":"2026-10-09T04:00:00Z","v":1422197,"vw":271.131891},{"c":273.81,"h":274.45,"l":271.96,"n":28013,"o":272.33,"t":"2026-10-12T04:00:00Z","v":1137519,"vw":273.613418},{"c":275.9,"h":277.495,"l":274.14,"n":29022,"o":276.59,"t":"2026-10-13T04:00:00Z","v":1269861,"vw":275.831163},{"c":280.32,"h":280.59,"l":276.89,"n":48843,"o":277.5,"t":"2026-10-14T04:00:00Z","v":1781875,"vw":279.480267},{"c":285.65,"h":289.801,"l":285.09,"n":43372,"o":286.498,"t":"2026-10-15T04:00:00Z","v":2036134,"vw":286.408788}],"volatilityBars":[{"c":265.8,"h":267.34,"l":263.45,"n":1198,"o":264.9,"t":"2026-10-08T13:30:00Z","v":58536,"vw":265.750221},{"c":267.01,"h":267.2,"l":265.26,"n":1109,"o":265.94,"t":"2026-10-08T13:45:00Z","v":42250,"vw":266.182777},{"c":266.71,"h":267.07,"l":266.4,"n":1208,"o":266.91,"t":"2026-10-08T14:00:00Z","v":42734,"vw":266.719471},{"c":265.625,"h":266.9,"l":265.51,"n":1063,"o":266.9,"t":"2026-10-08T14:15:00Z","v":30512,"vw":266.233255},{"c":265.01,"h":265.84,"l":264.93,"n":936,"o":265.63,"t":"2026-10-08T14:30:00Z","v":32129,"vw":265.555198},{"c":265.55,"h":265.83,"l":264.975,"n":1117,"o":265.09,"t":"2026-10-08T14:45:00Z","v":27891,"vw":265.499578},{"c":265.385,"h":266.08,"l":265.25,"n":1009,"o":265.605,"t":"2026-10-08T15:00:00Z","v":23827,"vw":265.648983},{"c":264.59,"h":265.395,"l":264.48,"n":951,"o":265.278,"t":"2026-10-08T15:15:00Z","v":18400,"vw":264.889808},{"c":265.32,"h":265.4,"l":264.46,"n":1152,"o":264.6,"t":"2026-10-08T15:30:00Z","v":27717,"vw":265.036274},{"c":265.495,"h":265.7625,"l":265.16,"n":810,"o":265.2929,"t":"2026-10-08T15:45:00Z","v":18729,"vw":265.350552},{"c":266.01,"h":266.01,"l":265.3,"n":784,"o":265.41,"t":"2026-10-08T16:00:00Z","v":20886,"vw":265.572029},{"c":265.89,"h":266.66,"l":265.67,"n":1282,"o":266.025,"t":"2026-10-08T16:15:00Z","v":28934,"vw":266.132169},{"c":266.287,"h":266.4,"l":265.95,"n":791,"o":265.96,"t":"2026-10-08T16:30:00Z","v":22840,"vw":266.204121},{"c":267.715,"h":267.9,"l":266.17,"n":1512,"o":266.4533,"t":"2026-10-08T16:45:00Z","v":45005,"vw":267.077954},{"c":268.06,"h":268.455,"l":267.715,"n":1422,"o":267.715,"t":"2026-10-08T17:00:00Z","v":29744,"vw":268.058212},{"c":268.76,"h":268.9,"l":268.05,"n":1464,"o":268.05,"t":"2026-10-08T17:15:00Z","v":36877,"vw":268.655794},{"c":270.3,"h":270.3,"l":268.75,"n":1381,"o":268.79,"t":"2026-10-08T17:30:00Z","v":32056,"vw":269.33665},{"c":269.635,"h":270.26,"l":269.1112,"n":1605,"o":270.11,"t":"2026-10-08T17:45:00Z","v":51973,"vw":269.706158},{"c":269.55,"h":269.83,"l":269.295,"n":1031,"o":269.7,"t":"2026-10-08T18:00:00Z","v":27327,"vw":269.578795},{"c":269.42,"h":269.6,"l":269.14,"n":968,"o":269.58,"t":"2026-10-08T18:15:00Z","v":24580,"vw":269.314689},{"c":269.595,"h":269.87,"l":269.17,"n":1342,"o":269.27,"t":"2026-10-08T18:30:00Z","v":43434,"vw":269.509378},{"c":270.14,"h":270.265,"l":269.605,"n":1337,"o":269.605,"t":"2026-10-08T18:45:00Z","v":39760,"vw":269.883896},{"c":270.8,"h":270.925,"l":270.095,"n":1772,"o":270.12,"t":"2026-10-08T19:00:00Z","v":49587,"vw":270.594035},{"c":270.93,"h":271.1699,"l":270.595,"n":1875,"o":270.78,"t":"2026-10-08T19:15:00Z","v":47817,"vw":270.855201},{"c":271.33,"h":271.46,"l":270.88,"n":2158,"o":270.925,"t":"2026-10-08T19:30:00Z","v":54259,"vw":271.170723},{"c":270.73,"h":271.73,"l":270.12,"n":8421,"o":271.35,"t":"2026-10-08T19:45:00Z","v":388919,"vw":270.805386},{"c":270.69,"h":270.73,"l":270.69,"n":141,"o":270.69,"t":"2026-10-08T20:00:00Z","v":395778,"vw":270.729767},{"c":270.73,"h":270.73,"l":270.73,"n":1,"o":270.73,"t":"2026-10-08T20:30:00Z","v":100,"vw":270.73},{"c":270.59,"h":271.64,"l":270.59,"n":2,"o":271.64,"t":"2026-10-09T09:00:00Z","v":200,"vw":271.115},{"c":270.11,"h":270.11,"l":270.11,"n":9,"o":270.11,"t":"2026-10-09T10:30:00Z","v":113,"vw":270.11},{"c":270.6,"h":270.6,"l":270.6,"n":2,"o":270.6,"t":"2026-10-09T12:30:00Z","v":132,"vw":270.6},{"c":270.58,"h":270.58,"l":270.58,"n":1,"o":270.58,"t":"2026-10-09T13:15:00Z","v":180,"vw":270.58},{"c":271.91,"h":273.015,"l":270.74,"n":1319,"o":271.1,"t":"2026-10-09T13:30:00Z","v":55651,"vw":271.612665},{"c":272.24,"h":272.83,"l":271.68,"n":1214,"o":271.905,"t":"2026-10-09T13:45:00Z","v":29957,"vw":272.323077},{"c":271.515,"h":271.96,"l":271.34,"n":858,"o":271.71,"t":"2026-10-09T14:00:00Z","v":20349,"vw":271.682755},{"c":270.386,"h":271.72,"l":270.25,"n":1021,"o":271.72,"t":"2026-10-09T14:15:00Z","v":26508,"vw":270.926961},{"c":270.945,"h":270.97,"l":270.15,"n":1064,"o":270.375,"t":"2026-10-09T14:30:00Z","v":22906,"vw":270.482758},{"c":270.88,"h":271.09,"l":270.3401,"n":1030,"o":270.945,"t":"2026-10-09T14:45:00Z","v":28740,"vw":270.78334},{"c":270.535,"h":270.775,"l":270.11,"n":923,"o":270.775,"t":"2026-10-09T15:00:00Z","v":19026,"vw":270.380961},{"c":271.3,"h":271.3,"l":270.615,"n":876,"o":270.625,"t":"2026-10-09T15:15:00Z","v":22501,"vw":271.033733},{"c":270.685,"h":271.275,"l":270.67,"n":1006,"o":271.275,"t":"2026-10-09T15:30:00Z","v":23255,"vw":270.891164},{"c":270.84,"h":270.96,"l":270.6,"n":554,"o":270.61,"t":"2026-10-09T15:45:00Z","v":10708,"vw":270.761308},{"c":270.93,"h":271.04,"l":270.7,"n":777,"o":270.82,"t":"2026-10-09T16:00:00Z","v":16425,"vw":270.866219},{"c":271.29,"h":271.29,"l":270.91,"n":673,"o":270.94,"t":"2026-10-09T16:15:00Z","v":12665,"vw":270.994094},{"c":271.545,"h":271.655,"l":271.27,"n":758,"o":271.27,"t":"2026-10-09T16:30:00Z","v":15122,"vw":271.495957},{"c":271.28,"h":271.68,"l":271.28,"n":900,"o":271.58,"t":"2026-10-09T16:45:00Z","v":18247,"vw":271.464185},{"c":271.26,"h":271.38,"l":271.14,"n":658,"o":271.2,"t":"2026-10-09T17:00:00Z","v":11713,"vw":271.284922},{"c":271.27,"h":271.28,"l":271.1,"n":735,"o":271.26,"t":"2026-10-09T17:15:00Z","v":15590,"vw":271.188812},{"c":271.47,"h":271.475,"l":271.25,"n":774,"o":271.31,"t":"2026-10-09T17:30:00Z","v":15406,"vw":271.339687},{"c":271.65,"h":271.73,"l":271.285,"n":821,"o":271.49,"t":"2026-10-09T17:45:00Z","v":15960,"vw":271.432156},{"c":271.8,"h":271.99,"l":271.565,"n":766,"o":271.58,"t":"2026-10-09T18:00:00Z","v":13769,"vw":271.71175},{"c":271.89,"h":272.14,"l":271.79,"n":937,"o":271.875,"t":"2026-10-09T18:15:00Z","v":20252,"vw":271.920594},{"c":271.62,"h":271.96,"l":271.55,"n":896,"o":271.905,"t":"2026-10-09T18:30:00Z","v":20788,"vw":271.823286},{"c":271.31,"h":271.66,"l":271.115,"n":975,"o":271.595,"t":"2026-10-09T18:45:00Z","v":24338,"vw":271.292446},{"c":271.895,"h":272.069,"l":271.34,"n":1089,"o":271.4,"t":"2026-10-09T19:00:00Z","v":34501,"vw":271.803617},{"c":271.79,"h":272.11,"l":271.69,"n":1044,"o":271.895,"t":"2026-10-09T19:15:00Z","v":26044,"vw":271.931386},{"c":271.42,"h":271.83,"l":271.38,"n":1429,"o":271.75,"t":"2026-10-09T19:30:00Z","v":39283,"vw":271.575643},{"c":270.97,"h":271.65,"l":270.67,"n":4394,"o":271.53,"t":"2026-10-09T19:45:00Z","v":155966,"vw":271.073154},{"c":270.88,"h":270.88,"l":270.88,"n":94,"o":270.88,"t":"2026-10-09T20:00:00Z","v":363373,"vw":270.88},{"c":272.45,"h":272.45,"l":272.45,"n":1,"o":272.45,"t":"2026-10-12T13:15:00Z","v":191,"vw":272.45},{"c":274.25,"h":274.45,"l":271.96,"n":1117,"o":272.33,"t":"2026-10-12T13:30:00Z","v":41483,"vw":273.082198},{"c":272.775,"h":274.025,"l":272.46,"n":857,"o":273.995,"t":"2026-10-12T13:45:00Z","v":27769,"vw":273.111692},{"c":272.63,"h":273.04,"l":272.515,"n":986,"o":272.63,"t":"2026-10-12T14:00:00Z","v":28877,"vw":272.75318},{"c":273.36,"h":273.61,"l":272.57,"n":1071,"o":272.745,"t":"2026-10-12T14:15:00Z","v":33097,"vw":273.14086},{"c":272.975,"h":273.69,"l":272.86,"n":1035,"o":273.24,"t":"2026-10-12T14:30:00Z","v":23369,"vw":273.339212},{"c":273.41,"h":273.42,"l":272.865,"n":917,"o":272.89,"t":"2026-10-12T14:45:00Z","v":23856,"vw":273.212047},{"c":273.43,"h":273.68,"l":273.24,"n":817,"o":273.5,"t":"2026-10-12T15:00:00Z","v":22404,"vw":273.433483},{"c":273.46,"h":273.635,"l":273.2,"n":939,"o":273.43,"t":"2026-10-12T15:15:00Z","v":27693,"vw":273.376638},{"c":272.97,"h":273.545,"l":272.97,"n":806,"o":273.54,"t":"2026-10-12T15:30:00Z","v":23060,"vw":273.27686},{"c":272.98,"h":273.29,"l":272.98,"n":567,"o":273.05,"t":"2026-10-12T15:45:00Z","v":12926,"vw":273.17075},{"c":273.18,"h":273.19,"l":272.915,"n":673,"o":273.0403,"t":"2026-10-12T16:00:00Z","v":14740,"vw":273.073361},{"c":273.27,"h":273.4,"l":273.1,"n":743,"o":273.17,"t":"2026-10-12T16:15:00Z","v":13696,"vw":273.201363},{"c":273.38,"h":273.44,"l":273.13,"n":501,"o":273.21,"t":"2026-10-12T16:30:00Z","v":11540,"vw":273.234093},{"c":273.855,"h":273.88,"l":273.31,"n":631,"o":273.32,"t":"2026-10-12T16:45:00Z","v":13585,"vw":273.619232},{"c":274.275,"h":274.275,"l":273.72,"n":611,"o":273.8,"t":"2026-10-12T17:00:00Z","v":15446,"vw":273.930707},{"c":274.03,"h":274.25,"l":273.93,"n":560,"o":274.17,"t":"2026-10-12T17:15:00Z","v":13472,"vw":274.140774},{"c":273.345,"h":273.985,"l":273.23,"n":728,"o":273.95,"t":"2026-10-12T17:30:00Z","v":22251,"vw":273.603574},{"c":273.46,"h":273.5,"l":273.2,"n":734,"o":273.475,"t":"2026-10-12T17:45:00Z","v":21904,"vw":273.330242},{"c":273.73,"h":273.78,"l":273.38,"n":716,"o":273.47,"t":"2026-10-12T18:00:00Z","v":18351,"vw":273.544143},{"c":273.81,"h":273.985,"l":273.73,"n":818,"o":273.73,"t":"2026-10-12T18:15:00Z","v":19419,"vw":273.853852},{"c":274.04,"h":274.155,"l":273.82,"n":947,"o":273.88,"t":"2026-10-12T18:30:00Z","v":23680,"vw":274.004221},{"c":274.13,"h":274.22,"l":273.72,"n":1226,"o":274.05,"t":"2026-10-12T18:45:00Z","v":38552,"vw":273.987762},{"c":274.235,"h":274.31,"l":273.95,"n":1150,"o":274.075,"t":"2026-10-12T19:00:00Z","v":28309,"vw":274.122794},{"c":273.475,"h":274.31,"l":273.42,"n":1307,"o":274.24,"t":"2026-10-12T19:15:00Z","v":30727,"vw":273.857384},{"c":273.56,"h":273.84,"l":273.395,"n":1519,"o":273.42,"t":"2026-10-12T19:30:00Z","v":33698,"vw":273.656283},{"c":273.81,"h":273.99,"l":273.38,"n":4651,"o":273.54,"t":"2026-10-12T19:45:00Z","v":163525,"vw":273.601967},{"c":272.97,"h":273.81,"l":272.97,"n":130,"o":273.81,"t":"2026-10-12T20:00:00Z","v":329129,"vw":273.809488},{"c":274.23,"h":274.23,"l":274.23,"n":2,"o":274.23,"t":"2026-10-13T08:45:00Z","v":245,"vw":274.23},{"c":277,"h":277,"l":275,"n":76,"o":275,"t":"2026-10-13T11:15:00Z","v":5489,"vw":276.176872},{"c":277.45,"h":277.45,"l":276.97,"n":33,"o":276.97,"t":"2026-10-13T11:30:00Z","v":3537,"vw":277.126324},{"c":276.22,"h":277.495,"l":275.27,"n":1267,"o":276.59,"t":"2026-10-13T13:30:00Z","v":58332,"vw":276.172643},{"c":275.45,"h":276.52,"l":275.45,"n":949,"o":275.965,"t":"2026-10-13T13:45:00Z","v":33152,"vw":276.170191},{"c":274.36,"h":275.7,"l":274.14,"n":992,"o":275.66,"t":"2026-10-13T14:00:00Z","v":24570,"vw":274.698956},{"c":274.745,"h":274.9,"l":274.36,"n":717,"o":274.6398,"t":"2026-10-13T14:15:00Z","v":20319,"vw":274.545332},{"c":274.65,"h":275.06,"l":274.47,"n":929,"o":274.56,"t":"2026-10-13T14:30:00Z","v":24621,"vw":274.702858},{"c":275.325,"h":275.45,"l":274.54,"n":891,"o":274.5425,"t":"2026-10-13T14:45:00Z","v":34216,"vw":275.02829},{"c":275.6025,"h":275.9,"l":275.24,"n":808,"o":275.455,"t":"2026-10-13T15:00:00Z","v":23575,"vw":275.525657},{"c":276.28,"h":276.28,"l":275.54,"n":909,"o":275.585,"t":"2026-10-13T15:15:00Z","v":25519,"vw":275.857154},{"c":276.02,"h":276.425,"l":275.98,"n":1105,"o":276.26,"t":"2026-10-13T15:30:00Z","v":25037,"vw":276.245131},{"c":275.955,"h":276.13,"l":275.74,"n":1027,"o":275.955,"t":"2026-10-13T15:45:00Z","v":18911,"vw":275.880683},{"c":275.72,"h":275.93,"l":275.495,"n":759,"o":275.84,"t":"2026-10-13T16:00:00Z","v":17686,"vw":275.732831},{"c":275.33,"h":275.8602,"l":275.29,"n":592,"o":275.71,"t":"2026-10-13T16:15:00Z","v":17657,"vw":275.712595},{"c":275.115,"h":275.39,"l":274.93,"n":586,"o":275.39,"t":"2026-10-13T16:30:00Z","v":15870,"vw":275.153862},{"c":275.195,"h":275.215,"l":274.8396,"n":563,"o":275.1,"t":"2026-10-13T16:45:00Z","v":44558,"vw":274.986463},{"c":275.175,"h":275.33,"l":275.105,"n":536,"o":275.24,"t":"2026-10-13T17:00:00Z","v":15186,"vw":275.200573},{"c":275.61,"h":275.61,"l":274.95,"n":689,"o":275.105,"t":"2026-10-13T17:15:00Z","v":16077,"vw":275.290397},{"c":275.27,"h":275.72,"l":275.2101,"n":856,"o":275.63,"t":"2026-10-13T17:30:00Z","v":23761,"vw":275.455512},{"c":275.29,"h":275.445,"l":274.98,"n":863,"o":275.24,"t":"2026-10-13T17:45:00Z","v":21404,"vw":275.187788},{"c":275.49,"h":275.825,"l":275.365,"n":1117,"o":275.445,"t":"2026-10-13T18:00:00Z","v":31521,"vw":275.553442},{"c":275.48,"h":275.93,"l":275.07,"n":972,"o":275.52,"t":"2026-10-13T18:15:00Z","v":28647,"vw":275.551144},{"c":276.1451,"h":276.2,"l":275.5,"n":842,"o":275.54,"t":"2026-10-13T18:30:00Z","v":19546,"vw":275.894283},{"c":276.41,"h":276.48,"l":276.08,"n":909,"o":276.17,"t":"2026-10-13T18:45:00Z","v":23174,"vw":276.271397},{"c":276.935,"h":276.99,"l":276.1701,"n":1050,"o":276.365,"t":"2026-10-13T19:00:00Z","v":27753,"vw":276.616813},{"c":276.72,"h":277.07,"l":276.585,"n":1334,"o":277,"t":"2026-10-13T19:15:00Z","v":35546,"vw":276.902098},{"c":275.92,"h":276.765,"l":275.805,"n":1660,"o":276.76,"t":"2026-10-13T19:30:00Z","v":58070,"vw":276.393728},{"c":275.79,"h":276.43,"l":275.68,"n":4600,"o":275.965,"t":"2026-10-13T19:45:00Z","v":144680,"vw":275.93321},{"c":275.9,"h":275.9,"l":275.9,"n":106,"o":275.9,"t":"2026-10-13T20:00:00Z","v":363575,"vw":275.9},{"c":275.5,"h":275.5,"l":275.5,"n":3,"o":275.5,"t":"2026-10-13T22:15:00Z","v":277,"vw":275.5},{"c":277.45,"h":277.45,"l":277.44,"n":8,"o":277.44,"t":"2026-10-14T13:15:00Z","v":333,"vw":277.446667},{"c":278.655,"h":279.505,"l":276.89,"n":1413,"o":277.45,"t":"2026-10-14T13:30:00Z","v":68582,"vw":277.861758},{"c":278.06,"h":278.91,"l":277.83,"n":1179,"o":278.78,"t":"2026-10-14T13:45:00Z","v":37141,"vw":278.311511},{"c":277.995,"h":278.5,"l":277.35,"n":1700,"o":277.91,"t":"2026-10-14T14:00:00Z","v":47494,"vw":277.907758},{"c":278.57,"h":278.685,"l":277.555,"n":1437,"o":277.85,"t":"2026-10-14T14:15:00Z","v":44596,"vw":277.971813},{"c":277.66,"h":278.975,"l":277.63,"n":1279,"o":278.72,"t":"2026-10-14T14:30:00Z","v":29610,"vw":278.338556},{"c":277.945,"h":278.01,"l":277.2,"n":1008,"o":277.66,"t":"2026-10-14T14:45:00Z","v":23849,"vw":277.622434},{"c":278.915,"h":279.22,"l":277.81,"n":1431,"o":277.86,"t":"2026-10-14T15:00:00Z","v":37007,"vw":278.730425},{"c":279.275,"h":279.47,"l":278.96,"n":1611,"o":279.01,"t":"2026-10-14T15:15:00Z","v":33471,"vw":279.157266},{"c":278.7,"h":279.39,"l":278.7,"n":2110,"o":279.23,"t":"2026-10-14T15:30:00Z","v":38272,"vw":279.05633},{"c":278.885,"h":279.08,"l":278.63,"n":1360,"o":278.63,"t":"2026-10-14T15:45:00Z","v":24133,"vw":278.897939},{"c":279.16,"h":279.32,"l":278.7601,"n":1673,"o":278.845,"t":"2026-10-14T16:00:00Z","v":36033,"vw":279.104392},{"c":279.23,"h":279.465,"l":278.945,"n":1778,"o":279.105,"t":"2026-10-14T16:15:00Z","v":36384,"vw":279.199007},{"c":278.65,"h":279.51,"l":278.65,"n":1623,"o":279.315,"t":"2026-10-14T16:30:00Z","v":34835,"vw":279.061069},{"c":278.28,"h":278.87,"l":278.0901,"n":981,"o":278.64,"t":"2026-10-14T16:45:00Z","v":27616,"vw":278.654542},{"c":277.805,"h":278.37,"l":277.66,"n":1154,"o":278.27,"t":"2026-10-14T17:00:00Z","v":29959,"vw":278.026945},{"c":278.79,"h":279.12,"l":277.7755,"n":1688,"o":277.845,"t":"2026-10-14T17:15:00Z","v":45461,"vw":278.598262},{"c":278.585,"h":278.95,"l":278.495,"n":1431,"o":278.765,"t":"2026-10-14T17:30:00Z","v":39503,"vw":278.721786},{"c":278.69,"h":278.785,"l":278.385,"n":2297,"o":278.64,"t":"2026-10-14T17:45:00Z","v":48187,"vw":278.593347},{"c":279.2695,"h":279.35,"l":278.67,"n":1690,"o":278.67,"t":"2026-10-14T18:00:00Z","v":44153,"vw":279.068701},{"c":279.09,"h":279.34,"l":278.8501,"n":1710,"o":279.3,"t":"2026-10-14T18:15:00Z","v":36909,"vw":279.136618},{"c":279.425,"h":279.435,"l":278.97,"n":1557,"o":279.14,"t":"2026-10-14T18:30:00Z","v":38995,"vw":279.189759},{"c":278.88,"h":279.41,"l":278.835,"n":1547,"o":279.41,"t":"2026-10-14T18:45:00Z","v":31967,"vw":279.174318},{"c":279.005,"h":279.5,"l":278.8,"n":2031,"o":278.835,"t":"2026-10-14T19:00:00Z","v":53460,"vw":279.260466},{"c":279.085,"h":279.43,"l":278.86,"n":2429,"o":279,"t":"2026-10-14T19:15:00Z","v":59759,"vw":279.123654},{"c":279.26,"h":279.295,"l":278.86,"n":2190,"o":279.2,"t":"2026-10-14T19:30:00Z","v":61551,"vw":279.089896},{"c":280.51,"h":280.59,"l":279.265,"n":7551,"o":279.3,"t":"2026-10-14T19:45:00Z","v":290101,"vw":280.036757},{"c":280.32,"h":280.5,"l":280.32,"n":105,"o":280.5,"t":"2026-10-14T20:00:00Z","v":457547,"vw":280.320439},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-10-14T21:30:00Z","v":204,"vw":280},{"c":280.89,"h":280.89,"l":280.89,"n":3,"o":280.89,"t":"2026-10-14T22:00:00Z","v":103,"vw":280.89},{"c":282.3,"h":282.3,"l":282.3,"n":8,"o":282.3,"t":"2026-10-14T23:15:00Z","v":414,"vw":282.3},{"c":283.1,"h":283.1,"l":283.1,"n":1,"o":283.1,"t":"2026-10-14T23:45:00Z","v":100,"vw":283.1},{"c":285.57,"h":285.57,"l":285.15,"n":31,"o":285.15,"t":"2026-10-15T13:15:00Z","v":2203,"vw":285.398808},{"c":286.21,"h":289.801,"l":285.14,"n":2976,"o":285.63,"t":"2026-10-15T13:30:00Z","v":159519,"vw":287.181551},{"c":288.205,"h":288.5,"l":285.5601,"n":2760,"o":286.225,"t":"2026-10-15T13:45:00Z","v":97188,"vw":287.274753},{"c":289.72,"h":289.76,"l":287.99,"n":2499,"o":288.29,"t":"2026-10-15T14:00:00Z","v":60235,"vw":288.721449},{"c":288.41,"h":289.745,"l":288.085,"n":1448,"o":289.62,"t":"2026-10-15T14:15:00Z","v":31295,"vw":288.749428},{"c":287.47,"h":289.21,"l":287.47,"n":1782,"o":288.74,"t":"2026-10-15T14:30:00Z","v":44044,"vw":288.283121},{"c":288.01,"h":288.01,"l":286.5801,"n":1681,"o":287.1,"t":"2026-10-15T14:45:00Z","v":44373,"vw":287.123088},{"c":287.755,"h":288.81,"l":287.735,"n":1802,"o":288.09,"t":"2026-10-15T15:00:00Z","v":60125,"vw":288.138578},{"c":287.48,"h":287.62,"l":287.03,"n":1205,"o":287.61,"t":"2026-10-15T15:15:00Z","v":27559,"vw":287.288544},{"c":287.515,"h":287.65,"l":287.05,"n":1404,"o":287.54,"t":"2026-10-15T15:30:00Z","v":28869,"vw":287.428482},{"c":287,"h":287.769,"l":287,"n":1352,"o":287.61,"t":"2026-10-15T15:45:00Z","v":29839,"vw":287.475207},{"c":287.565,"h":287.72,"l":286.98,"n":1156,"o":287.14,"t":"2026-10-15T16:00:00Z","v":27893,"vw":287.26602},{"c":288.32,"h":288.33,"l":287.5102,"n":1140,"o":287.5102,"t":"2026-10-15T16:15:00Z","v":25831,"vw":287.890819},{"c":288.33,"h":288.55,"l":288.22,"n":1047,"o":288.3,"t":"2026-10-15T16:30:00Z","v":27045,"vw":288.416993},{"c":287.94,"h":288.41,"l":287.935,"n":782,"o":288.29,"t":"2026-10-15T16:45:00Z","v":19288,"vw":288.187357},{"c":288.38,"h":288.38,"l":288.08,"n":298,"o":288.175,"t":"2026-10-15T18:00:00Z","v":6532,"vw":288.212007},{"c":288.07,"h":288.635,"l":288.05,"n":1133,"o":288.43,"t":"2026-10-15T18:15:00Z","v":24759,"vw":288.358843},{"c":287.97,"h":288.36,"l":287.845,"n":1151,"o":288.05,"t":"2026-10-15T18:30:00Z","v":24286,"vw":288.131142},{"c":287.91,"h":288.29,"l":287.905,"n":1167,"o":288.01,"t":"2026-10-15T18:45:00Z","v":25163,"vw":288.118735},{"c":287.225,"h":287.98,"l":287.17,"n":1634,"o":287.825,"t":"2026-10-15T19:00:00Z","v":45689,"vw":287.667265},{"c":286.54,"h":287.54,"l":286.435,"n":1874,"o":287.15,"t":"2026-10-15T19:15:00Z","v":49513,"vw":287.086136},{"c":286.1025,"h":286.74,"l":285.72,"n":2404,"o":286.495,"t":"2026-10-15T19:30:00Z","v":51365,"vw":286.109843},{"c":285.56,"h":286.265,"l":285.09,"n":9586,"o":286.165,"t":"2026-10-15T19:45:00Z","v":353758,"vw":285.508621},{"c":285.65,"h":285.69,"l":285.625,"n":119,"o":285.625,"t":"2026-10-15T20:00:00Z","v":743977,"vw":285.650001},{"c":285.65,"h":285.65,"l":285.65,"n":1,"o":285.65,"t":"2026-10-15T20:30:00Z","v":100,"vw":285.65}],"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":0.4503622983282686,"strike":298.34299462208713,"iv":0.6496173924607203,"gamma":0.021965145529189642,"theta":-0.8851937575392286,"vega":0.025661607718084015,"rho":0.0007303812733012336,"breakevenPct":4.601210194439154},{"delta":0.15,"premium":0.5295004152492558,"strike":293.14131337498384,"iv":0.46709761361251023,"gamma":0.035111040417998514,"theta":-0.8158448043595727,"vega":0.03481970312154851,"rho":0.0010617469997883122,"breakevenPct":2.8079166078183446},{"delta":0.2,"premium":0.7345541401273886,"strike":291.38307552320293,"iv":0.43522948134667877,"gamma":0.04215268425841674,"theta":-0.9009452229299363,"vega":0.041076069153776165,"rho":0.0014294715299501906,"breakevenPct":2.2641798226257004},{"delta":0.25,"premium":0.9734076433121019,"strike":290.24567788899,"iv":0.43882365787079164,"gamma":0.04811264786169245,"theta":-1.044575796178344,"vega":0.04726351228389445,"rho":0.001798652769661274,"breakevenPct":1.9496186004908436},{"delta":0.3,"premium":1.229482225656878,"strike":289.242658423493,"iv":0.43326862442040187,"gamma":0.05300494590417311,"theta":-1.1171629057187016,"vega":0.05126584234930448,"rho":0.0021705793804890376,"breakevenPct":1.688129056240128},{"delta":0.35,"premium":1.4903013910355487,"strike":288.27666151468316,"iv":0.42519289026275114,"gamma":0.05760309119010819,"theta":-1.1701768160741886,"vega":0.0546661514683153,"rho":0.0025432623690734373,"breakevenPct":1.4412613007942272},{"delta":0.4,"premium":1.7478340451494816,"strike":287.35051860890786,"iv":0.41516625991458206,"gamma":0.06202946918852959,"theta":-1.2048176937156803,"vega":0.057501647345942646,"rho":0.002916443473294295,"breakevenPct":1.2071950478058338},{"delta":0.45,"premium":1.9918852959121418,"strike":286.58785845027455,"iv":0.39713697376449053,"gamma":0.06575125076266015,"theta":-1.1640916412446614,"vega":0.0580202562538133,"rho":0.003291667868187153,"breakevenPct":1.0256410804084422},{"delta":0.5,"premium":2.2359365466748016,"strike":285.82519829164124,"iv":0.379107687614399,"gamma":0.06947303233679072,"theta":-1.1233655887736425,"vega":0.05853886516168395,"rho":0.003666892263080011,"breakevenPct":0.8440871130110505},{"delta":0.55,"premium":2.479987797437462,"strike":285.06253813300793,"iv":0.3610784014643075,"gamma":0.0731948139109213,"theta":-1.0826395363026236,"vega":0.059057474069554604,"rho":0.004042116657972869,"breakevenPct":0.6625331456136587},{"delta":0.6,"premium":2.875613747954173,"strike":284.373977086743,"iv":0.35504255319148936,"gamma":0.07109607201309329,"theta":-1.0229078559738134,"vega":0.05649574468085107,"rho":0.00441357458096107,"breakevenPct":0.5599827882713954},{"delta":0.65,"premium":3.284779050736497,"strike":283.6920349154392,"iv":0.35007801418439716,"gamma":0.06847741407528642,"theta":-0.9614785051827605,"vega":0.05365886524822695,"rho":0.004784696065282406,"breakevenPct":0.464489398276104},{"delta":0.7,"premium":3.6939443535188206,"strike":283.0100927441353,"iv":0.34511347517730495,"gamma":0.06585875613747955,"theta":-0.9000491543917076,"vega":0.05082198581560284,"rho":0.005155817549603742,"breakevenPct":0.36899600828081297},{"delta":0.75,"premium":4.166013513513513,"strike":282.2871621621622,"iv":0.33968878378378375,"gamma":0.06189081081081082,"theta":-0.8232300000000001,"vega":0.04701432432432433,"rho":0.005524172088007051,"breakevenPct":0.2811747508054254},{"delta":0.8,"premium":4.824797297297298,"strike":281.44256756756755,"iv":0.33289824324324324,"gamma":0.05391783783783784,"theta":-0.7007299999999999,"vega":0.04032513513513513,"rho":0.005884313628209233,"breakevenPct":0.21612633112721258},{"delta":0.85,"premium":5.4835810810810806,"strike":280.59797297297297,"iv":0.3261077027027027,"gamma":0.04594486486486487,"theta":-0.57823,"vega":0.03363594594594595,"rho":0.0062444551684114145,"breakevenPct":0.1510779114489999},{"delta":0.9,"premium":6.38497409326425,"strike":279.52720207253884,"iv":0.319730310880829,"gamma":0.03596917098445595,"theta":-0.4400406735751293,"vega":0.025741709844559573,"rho":0.006595356332072164,"breakevenPct":0.09178230905062917}],"put":[{"delta":0.1,"premium":0.4439933327928655,"strike":274.5111851911904,"iv":0.6199237327956105,"gamma":0.019790591694547954,"theta":-0.8361467116443274,"vega":0.02564708220828625,"rho":-0.0007643296740435575,"breakevenPct":4.054895200981075},{"delta":0.15,"premium":1.0087437978863718,"strike":271.9170801409085,"iv":0.921246489927719,"gamma":0.01940558699650967,"theta":-1.5698616420752445,"vega":0.033861235003941996,"rho":-0.0011531221737761791,"breakevenPct":5.160743447217854},{"delta":0.2,"premium":0.8461077855463992,"strike":279.47230536134003,"iv":0.5069642248059322,"gamma":0.03770882088754691,"theta":-1.0556015197030495,"vega":0.04165546981403327,"rho":-0.0014960815079793706,"breakevenPct":2.4588840973941353},{"delta":0.25,"premium":0.9269130998702984,"strike":281.4559014267185,"iv":0.41750103761348895,"gamma":0.051614267185473406,"theta":-0.9675184176394294,"vega":0.047158884565499354,"rho":-0.0018713069205098763,"breakevenPct":1.7927574560307102},{"delta":0.3,"premium":1.1158579881656805,"strike":282.76331360946745,"iv":0.38078603550295853,"gamma":0.060358224852071006,"theta":-0.9711679289940829,"vega":0.05141633136094675,"rho":-0.002257969373873604,"breakevenPct":1.401205803850238},{"delta":0.35,"premium":1.441301775147929,"strike":283.50295857988164,"iv":0.38945467455621297,"gamma":0.06192627218934911,"theta":-1.0438306508875739,"vega":0.05399029585798817,"rho":-0.002648254679540045,"breakevenPct":1.2562027639650828},{"delta":0.4,"premium":1.7667455621301777,"strike":284.2426035502959,"iv":0.39812331360946746,"gamma":0.06349431952662722,"theta":-1.1164933727810653,"vega":0.05656426035502959,"rho":-0.003038539985206486,"breakevenPct":1.1111997240799274},{"delta":0.45,"premium":2.0921893491124264,"strike":284.9822485207101,"iv":0.4067919526627219,"gamma":0.06506236686390533,"theta":-1.1891560946745563,"vega":0.05913822485207101,"rho":-0.0034288252908729272,"breakevenPct":0.9661966841947722},{"delta":0.5,"premium":2.330914826498423,"strike":285.6414300736067,"iv":0.3864998948475289,"gamma":0.06799926393270242,"theta":-1.114646792849632,"vega":0.05835331230283912,"rho":-0.0038180855866359518,"breakevenPct":0.8190039393984553},{"delta":0.55,"premium":2.5675078864353313,"strike":286.29863301787594,"iv":0.36549568874868554,"gamma":0.07096982124079916,"theta":-1.0365185068349105,"vega":0.05748580441640379,"rho":-0.004207320677237418,"breakevenPct":0.6717573493994046},{"delta":0.6,"premium":2.8041009463722397,"strike":286.9558359621451,"iv":0.34449148264984225,"gamma":0.0739403785488959,"theta":-0.9583902208201893,"vega":0.056618296529968457,"rho":-0.004596555767838882,"breakevenPct":0.5245107594003542},{"delta":0.65,"premium":3.0691857630424186,"strike":287.60482691370066,"iv":0.3250705509507557,"gamma":0.07557815699658703,"theta":-0.8758039492930277,"vega":0.0550404193076548,"rho":-0.004985528473017055,"breakevenPct":0.3901133727784914},{"delta":0.7,"premium":3.471428571428571,"strike":288.2142857142857,"iv":0.3132714285714286,"gamma":0.0708,"theta":-0.7717571428571429,"vega":0.050042857142857146,"rho":-0.005373238066971463,"breakevenPct":0.31757145357704464},{"delta":0.75,"premium":3.8736713798147244,"strike":288.8237445148708,"iv":0.3014723061921014,"gamma":0.06602184300341297,"theta":-0.667710336421258,"vega":0.04504529497805948,"rho":-0.005760947660925872,"breakevenPct":0.2450295343755978},{"delta":0.8,"premium":4.275914188200878,"strike":289.4332033154559,"iv":0.28967318381277424,"gamma":0.061243686006825934,"theta":-0.563663529985373,"vega":0.04004773281326182,"rho":-0.00614865725488028,"breakevenPct":0.1724876151741509},{"delta":0.85,"premium":4.79711033274956,"strike":290.15323992994746,"iv":0.2826842381786339,"gamma":0.055359544658493895,"theta":-0.4634674255691769,"vega":0.034799299474605964,"rho":-0.0065387274790159235,"breakevenPct":0.10287778848312912},{"delta":0.9,"premium":6.898686514886168,"strike":292.34238178633973,"iv":0.3396019264448337,"gamma":0.03478161120840628,"theta":-0.41443064798598944,"vega":0.02621786339754815,"rho":-0.0069601603612736915,"breakevenPct":0.07222290514489627}]},"raw":{"call":[{"delta":0.1,"premium":0.4503622983282686,"strike":298.34299462208713,"iv":0.6496173924607203,"gamma":0.021965145529189642,"theta":-0.8851937575392286,"vega":0.025661607718084015,"rho":0.0007303812733012336,"breakevenPct":4.601210194439154},{"delta":0.15,"premium":0.5295004152492558,"strike":293.14131337498384,"iv":0.46709761361251023,"gamma":0.035111040417998514,"theta":-0.8158448043595727,"vega":0.03481970312154851,"rho":0.0010617469997883122,"breakevenPct":2.8079166078183446},{"delta":0.2,"premium":0.7345541401273886,"strike":291.38307552320293,"iv":0.43522948134667877,"gamma":0.04215268425841674,"theta":-0.9009452229299363,"vega":0.041076069153776165,"rho":0.0014294715299501906,"breakevenPct":2.2641798226257004},{"delta":0.25,"premium":0.9734076433121019,"strike":290.24567788899,"iv":0.43882365787079164,"gamma":0.04811264786169245,"theta":-1.044575796178344,"vega":0.04726351228389445,"rho":0.001798652769661274,"breakevenPct":1.9496186004908436},{"delta":0.3,"premium":1.229482225656878,"strike":289.242658423493,"iv":0.43326862442040187,"gamma":0.05300494590417311,"theta":-1.1171629057187016,"vega":0.05126584234930448,"rho":0.0021705793804890376,"breakevenPct":1.688129056240128},{"delta":0.35,"premium":1.4903013910355487,"strike":288.27666151468316,"iv":0.42519289026275114,"gamma":0.05760309119010819,"theta":-1.1701768160741886,"vega":0.0546661514683153,"rho":0.0025432623690734373,"breakevenPct":1.4412613007942272},{"delta":0.4,"premium":1.7478340451494816,"strike":287.35051860890786,"iv":0.41516625991458206,"gamma":0.06202946918852959,"theta":-1.2048176937156803,"vega":0.057501647345942646,"rho":0.002916443473294295,"breakevenPct":1.2071950478058338},{"delta":0.45,"premium":1.9918852959121418,"strike":286.58785845027455,"iv":0.39713697376449053,"gamma":0.06575125076266015,"theta":-1.1640916412446614,"vega":0.0580202562538133,"rho":0.003291667868187153,"breakevenPct":1.0256410804084422},{"delta":0.5,"premium":2.2359365466748016,"strike":285.82519829164124,"iv":0.379107687614399,"gamma":0.06947303233679072,"theta":-1.1233655887736425,"vega":0.05853886516168395,"rho":0.003666892263080011,"breakevenPct":0.8440871130110505},{"delta":0.55,"premium":2.479987797437462,"strike":285.06253813300793,"iv":0.3610784014643075,"gamma":0.0731948139109213,"theta":-1.0826395363026236,"vega":0.059057474069554604,"rho":0.004042116657972869,"breakevenPct":0.6625331456136587},{"delta":0.6,"premium":2.875613747954173,"strike":284.373977086743,"iv":0.35504255319148936,"gamma":0.07109607201309329,"theta":-1.0229078559738134,"vega":0.05649574468085107,"rho":0.00441357458096107,"breakevenPct":0.5599827882713954},{"delta":0.65,"premium":3.284779050736497,"strike":283.6920349154392,"iv":0.35007801418439716,"gamma":0.06847741407528642,"theta":-0.9614785051827605,"vega":0.05365886524822695,"rho":0.004784696065282406,"breakevenPct":0.464489398276104},{"delta":0.7,"premium":3.6939443535188206,"strike":283.0100927441353,"iv":0.34511347517730495,"gamma":0.06585875613747955,"theta":-0.9000491543917076,"vega":0.05082198581560284,"rho":0.005155817549603742,"breakevenPct":0.36899600828081297},{"delta":0.75,"premium":4.166013513513513,"strike":282.2871621621622,"iv":0.33968878378378375,"gamma":0.06189081081081082,"theta":-0.8232300000000001,"vega":0.04701432432432433,"rho":0.005524172088007051,"breakevenPct":0.2811747508054254},{"delta":0.8,"premium":4.824797297297298,"strike":281.44256756756755,"iv":0.33289824324324324,"gamma":0.05391783783783784,"theta":-0.7007299999999999,"vega":0.04032513513513513,"rho":0.005884313628209233,"breakevenPct":0.21612633112721258},{"delta":0.85,"premium":5.4835810810810806,"strike":280.59797297297297,"iv":0.3261077027027027,"gamma":0.04594486486486487,"theta":-0.57823,"vega":0.03363594594594595,"rho":0.0062444551684114145,"breakevenPct":0.1510779114489999},{"delta":0.9,"premium":6.38497409326425,"strike":279.52720207253884,"iv":0.319730310880829,"gamma":0.03596917098445595,"theta":-0.4400406735751293,"vega":0.025741709844559573,"rho":0.006595356332072164,"breakevenPct":0.09178230905062917}],"put":[{"delta":0.1,"premium":0.4439933327928655,"strike":274.5111851911904,"iv":0.6199237327956105,"gamma":0.019790591694547954,"theta":-0.8361467116443274,"vega":0.02564708220828625,"rho":-0.0007643296740435575,"breakevenPct":4.054895200981075},{"delta":0.15,"premium":1.0087437978863718,"strike":271.9170801409085,"iv":0.921246489927719,"gamma":0.01940558699650967,"theta":-1.5698616420752445,"vega":0.033861235003941996,"rho":-0.0011531221737761791,"breakevenPct":5.160743447217854},{"delta":0.2,"premium":0.8461077855463992,"strike":279.47230536134003,"iv":0.5069642248059322,"gamma":0.03770882088754691,"theta":-1.0556015197030495,"vega":0.04165546981403327,"rho":-0.0014960815079793706,"breakevenPct":2.4588840973941353},{"delta":0.25,"premium":0.9269130998702984,"strike":281.4559014267185,"iv":0.41750103761348895,"gamma":0.051614267185473406,"theta":-0.9675184176394294,"vega":0.047158884565499354,"rho":-0.0018713069205098763,"breakevenPct":1.7927574560307102},{"delta":0.3,"premium":1.1158579881656805,"strike":282.76331360946745,"iv":0.38078603550295853,"gamma":0.060358224852071006,"theta":-0.9711679289940829,"vega":0.05141633136094675,"rho":-0.002257969373873604,"breakevenPct":1.401205803850238},{"delta":0.35,"premium":1.441301775147929,"strike":283.50295857988164,"iv":0.38945467455621297,"gamma":0.06192627218934911,"theta":-1.0438306508875739,"vega":0.05399029585798817,"rho":-0.002648254679540045,"breakevenPct":1.2562027639650828},{"delta":0.4,"premium":1.7667455621301777,"strike":284.2426035502959,"iv":0.39812331360946746,"gamma":0.06349431952662722,"theta":-1.1164933727810653,"vega":0.05656426035502959,"rho":-0.003038539985206486,"breakevenPct":1.1111997240799274},{"delta":0.45,"premium":2.0921893491124264,"strike":284.9822485207101,"iv":0.4067919526627219,"gamma":0.06506236686390533,"theta":-1.1891560946745563,"vega":0.05913822485207101,"rho":-0.0034288252908729272,"breakevenPct":0.9661966841947722},{"delta":0.5,"premium":2.330914826498423,"strike":285.6414300736067,"iv":0.3864998948475289,"gamma":0.06799926393270242,"theta":-1.114646792849632,"vega":0.05835331230283912,"rho":-0.0038180855866359518,"breakevenPct":0.8190039393984553},{"delta":0.55,"premium":2.5675078864353313,"strike":286.29863301787594,"iv":0.36549568874868554,"gamma":0.07096982124079916,"theta":-1.0365185068349105,"vega":0.05748580441640379,"rho":-0.004207320677237418,"breakevenPct":0.6717573493994046},{"delta":0.6,"premium":2.8041009463722397,"strike":286.9558359621451,"iv":0.34449148264984225,"gamma":0.0739403785488959,"theta":-0.9583902208201893,"vega":0.056618296529968457,"rho":-0.004596555767838882,"breakevenPct":0.5245107594003542},{"delta":0.65,"premium":3.0691857630424186,"strike":287.60482691370066,"iv":0.3250705509507557,"gamma":0.07557815699658703,"theta":-0.8758039492930277,"vega":0.0550404193076548,"rho":-0.004985528473017055,"breakevenPct":0.3901133727784914},{"delta":0.7,"premium":3.471428571428571,"strike":288.2142857142857,"iv":0.3132714285714286,"gamma":0.0708,"theta":-0.7717571428571429,"vega":0.050042857142857146,"rho":-0.005373238066971463,"breakevenPct":0.31757145357704464},{"delta":0.75,"premium":3.8736713798147244,"strike":288.8237445148708,"iv":0.3014723061921014,"gamma":0.06602184300341297,"theta":-0.667710336421258,"vega":0.04504529497805948,"rho":-0.005760947660925872,"breakevenPct":0.2450295343755978},{"delta":0.8,"premium":4.275914188200878,"strike":289.4332033154559,"iv":0.28967318381277424,"gamma":0.061243686006825934,"theta":-0.563663529985373,"vega":0.04004773281326182,"rho":-0.00614865725488028,"breakevenPct":0.1724876151741509},{"delta":0.85,"premium":4.79711033274956,"strike":290.15323992994746,"iv":0.2826842381786339,"gamma":0.055359544658493895,"theta":-0.4634674255691769,"vega":0.034799299474605964,"rho":-0.0065387274790159235,"breakevenPct":0.10287778848312912},{"delta":0.9,"premium":6.898686514886168,"strike":292.34238178633973,"iv":0.3396019264448337,"gamma":0.03478161120840628,"theta":-0.41443064798598944,"vega":0.02621786339754815,"rho":-0.0069601603612736915,"breakevenPct":0.07222290514489627}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}