{"symbol":"CBOE","url":"https://intraalpha.com/companies/CBOE","capturedAt":"2026-10-16T22:44:02.285Z","state":"ready","quote":{"symbol":"CBOE","last_price":314.98,"prev_close":308.09,"regular_close":314.98,"change":6.89,"change_pct":2.2364,"regular_change":6.89,"regular_change_pct":2.2364,"extended_change":0,"extended_change_pct":0,"bid":310.01,"ask":314.96,"bid_size":80,"ask_size":40,"volume":1157326,"vwap":313.388251,"open":310.02,"high":315.56,"low":306.65,"close":314.98,"trade_count":37100,"last_trade_at":"2026-10-16T22:30:01.527648931Z","last_quote_at":"2026-10-16T21:43:45.794084045Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:43:45.876477438-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CBOE","fetched_at":"2026-10-16T22:44:01.712373+00:00","name":"Cboe Global Markets Inc","exchange":"BATS","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"Cboe Global Markets is an American company that owns the Chicago Board Options Exchange and the stock exchange operator BATS Global Markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32174152000,"ebitda":1930700000,"pe_ratio":23.36,"peg_ratio":2.379,"book_value":53.81,"dividend_per_share":2.88,"dividend_yield":0.0096,"eps":13.19,"revenue_ttm":5061300000,"gross_profit_ttm":2737100000,"profit_margin":0.267,"operating_margin_ttm":0.346,"return_on_assets_ttm":0.116,"return_on_equity_ttm":0.263,"quarterly_earnings_growth":0.502,"quarterly_revenue_growth":0.229,"analyst_target_price":322.33,"analyst_number":3,"beta":0.414,"fifty_two_week_high":369.38,"fifty_two_week_low":226.52,"fifty_day_ma":286.76,"two_hundred_day_ma":288.65,"shares_outstanding":104431000,"forward_pe":21.93,"price_to_sales":6.36,"price_to_book":4.991,"ev_to_revenue":5.39,"ev_to_ebitda":13.21},"optionObservedAt":"2026-10-16T19:55:34.321Z","bars":[{"c":295.83,"h":295.83,"l":295.83,"n":10,"o":295.83,"t":"2026-10-09T08:00:00Z","v":552,"vw":295.83},{"c":298.77,"h":298.77,"l":298.77,"n":2,"o":298.77,"t":"2026-10-09T08:25:00Z","v":68,"vw":298.77},{"c":298.77,"h":298.77,"l":298.77,"n":2,"o":298.77,"t":"2026-10-09T09:15:00Z","v":49,"vw":298.77},{"c":299,"h":299,"l":298.77,"n":11,"o":298.77,"t":"2026-10-09T09:25:00Z","v":315,"vw":298.89194},{"c":298.86,"h":298.9767,"l":298.42,"n":11,"o":298.9767,"t":"2026-10-09T11:15:00Z","v":259,"vw":298.776989},{"c":299.91,"h":299.93,"l":299.91,"n":24,"o":299.93,"t":"2026-10-09T11:20:00Z","v":247,"vw":299.92322},{"c":301.87,"h":303,"l":301.87,"n":8,"o":302.01,"t":"2026-10-09T11:25:00Z","v":330,"vw":302.070323},{"c":304.23,"h":304.23,"l":302.94,"n":12,"o":302.95,"t":"2026-10-09T11:30:00Z","v":400,"vw":303.606397},{"c":304.23,"h":304.23,"l":304.23,"n":5,"o":304.23,"t":"2026-10-09T11:35:00Z","v":111,"vw":304.23},{"c":304,"h":304,"l":303.77,"n":10,"o":303.77,"t":"2026-10-09T12:10:00Z","v":348,"vw":303.920678},{"c":302.21,"h":302.21,"l":302,"n":18,"o":302,"t":"2026-10-09T12:50:00Z","v":629,"vw":302.073123},{"c":302,"h":302,"l":302,"n":7,"o":302,"t":"2026-10-09T12:55:00Z","v":335,"vw":302},{"c":302,"h":302,"l":302,"n":5,"o":302,"t":"2026-10-09T13:05:00Z","v":110,"vw":302},{"c":300.695,"h":303.37,"l":298.02,"n":561,"o":301.5,"t":"2026-10-09T13:30:00Z","v":31474,"vw":300.819637},{"c":303.14,"h":303.77,"l":301.24,"n":621,"o":301.82,"t":"2026-10-09T13:35:00Z","v":17476,"vw":302.54601},{"c":302.54,"h":303.08,"l":301.435,"n":561,"o":302.225,"t":"2026-10-09T13:40:00Z","v":21890,"vw":302.110183},{"c":301.85,"h":303.75,"l":301.85,"n":423,"o":301.87,"t":"2026-10-09T13:45:00Z","v":10972,"vw":302.59933},{"c":304.5,"h":304.98,"l":302.16,"n":572,"o":302.16,"t":"2026-10-09T13:50:00Z","v":12908,"vw":303.168154},{"c":302.35,"h":305.73,"l":301.32,"n":651,"o":304.89,"t":"2026-10-09T13:55:00Z","v":25866,"vw":303.40083},{"c":300.9,"h":303.17,"l":300.9,"n":439,"o":301.98,"t":"2026-10-09T14:00:00Z","v":12455,"vw":302.433434},{"c":303.1,"h":303.725,"l":300.9,"n":739,"o":300.9,"t":"2026-10-09T14:05:00Z","v":32009,"vw":302.6243},{"c":303.6,"h":304.19,"l":303.09,"n":278,"o":303.315,"t":"2026-10-09T14:10:00Z","v":5571,"vw":303.716071},{"c":302.055,"h":303.9099,"l":301.86,"n":637,"o":303.6,"t":"2026-10-09T14:15:00Z","v":14103,"vw":302.501753},{"c":302.28,"h":303.42,"l":302.0101,"n":482,"o":302.06,"t":"2026-10-09T14:20:00Z","v":12884,"vw":302.629175},{"c":302.63,"h":303.82,"l":302.6,"n":645,"o":302.76,"t":"2026-10-09T14:25:00Z","v":16127,"vw":303.243555},{"c":304.54,"h":304.54,"l":302.75,"n":518,"o":303.03,"t":"2026-10-09T14:30:00Z","v":13441,"vw":303.415138},{"c":304.345,"h":305.48,"l":304.2201,"n":793,"o":304.46,"t":"2026-10-09T14:35:00Z","v":26616,"vw":304.867503},{"c":305.71,"h":305.71,"l":304.26,"n":507,"o":304.55,"t":"2026-10-09T14:40:00Z","v":13312,"vw":304.870975},{"c":305.25,"h":306.12,"l":305.075,"n":521,"o":305.6,"t":"2026-10-09T14:45:00Z","v":11247,"vw":305.674964},{"c":305.145,"h":305.34,"l":304.83,"n":396,"o":305.25,"t":"2026-10-09T14:50:00Z","v":7041,"vw":305.053707},{"c":305.56,"h":305.79,"l":304.82,"n":605,"o":305.15,"t":"2026-10-09T14:55:00Z","v":11476,"vw":305.310677},{"c":305.855,"h":305.96,"l":305.33,"n":722,"o":305.56,"t":"2026-10-09T15:00:00Z","v":14870,"vw":305.589002},{"c":306.79,"h":307.23,"l":305.695,"n":704,"o":305.875,"t":"2026-10-09T15:05:00Z","v":17088,"vw":306.383138},{"c":306.04,"h":307.3,"l":305.51,"n":776,"o":306.79,"t":"2026-10-09T15:10:00Z","v":18820,"vw":306.471493},{"c":306.38,"h":306.63,"l":305.49,"n":905,"o":306.115,"t":"2026-10-09T15:15:00Z","v":27917,"vw":305.963546},{"c":307.13,"h":307.27,"l":306.3,"n":614,"o":306.58,"t":"2026-10-09T15:20:00Z","v":14394,"vw":306.818787},{"c":306.265,"h":307.42,"l":306.02,"n":371,"o":307.29,"t":"2026-10-09T15:25:00Z","v":8309,"vw":306.991076},{"c":306.52,"h":306.52,"l":305.37,"n":533,"o":306.33,"t":"2026-10-09T15:30:00Z","v":14787,"vw":305.773029},{"c":306.19,"h":306.74,"l":306.19,"n":322,"o":306.52,"t":"2026-10-09T15:35:00Z","v":5737,"vw":306.426584},{"c":306.805,"h":306.835,"l":306,"n":512,"o":306.34,"t":"2026-10-09T15:40:00Z","v":11056,"vw":306.447432},{"c":306.665,"h":306.98,"l":306.49,"n":527,"o":306.75,"t":"2026-10-09T15:45:00Z","v":14170,"vw":306.765986},{"c":305.52,"h":306.8699,"l":305.52,"n":362,"o":306.68,"t":"2026-10-09T15:50:00Z","v":9317,"vw":306.227211},{"c":306.47,"h":306.72,"l":305.085,"n":407,"o":305.585,"t":"2026-10-09T15:55:00Z","v":10233,"vw":305.790537},{"c":306.055,"h":306.51,"l":305.88,"n":236,"o":306.47,"t":"2026-10-09T16:00:00Z","v":3879,"vw":306.219143},{"c":306.29,"h":306.31,"l":305.67,"n":328,"o":306.05,"t":"2026-10-09T16:05:00Z","v":6307,"vw":306.090409},{"c":307.55,"h":307.55,"l":305.98,"n":454,"o":306.34,"t":"2026-10-09T16:10:00Z","v":9075,"vw":306.594305},{"c":307.81,"h":307.83,"l":307.2221,"n":403,"o":307.34,"t":"2026-10-09T16:15:00Z","v":7077,"vw":307.594805},{"c":306.91,"h":307.84,"l":306.79,"n":491,"o":307.66,"t":"2026-10-09T16:20:00Z","v":9866,"vw":307.31833},{"c":307.09,"h":307.33,"l":306.66,"n":378,"o":306.97,"t":"2026-10-09T16:25:00Z","v":8451,"vw":307.012085},{"c":306.48,"h":307.4,"l":306.48,"n":427,"o":307.135,"t":"2026-10-09T16:30:00Z","v":11317,"vw":307.091345},{"c":306.04,"h":306.76,"l":305.76,"n":486,"o":306.44,"t":"2026-10-09T16:35:00Z","v":12703,"vw":306.165768},{"c":305.18,"h":306.055,"l":305.025,"n":589,"o":306.055,"t":"2026-10-09T16:40:00Z","v":15508,"vw":305.559465},{"c":304.015,"h":305.15,"l":303.61,"n":355,"o":305.15,"t":"2026-10-09T16:45:00Z","v":8572,"vw":304.296756},{"c":303.465,"h":304.155,"l":303.05,"n":294,"o":304.02,"t":"2026-10-09T16:50:00Z","v":7775,"vw":303.541983},{"c":303.12,"h":304.42,"l":303.12,"n":706,"o":303.47,"t":"2026-10-09T16:55:00Z","v":23163,"vw":303.831829},{"c":303.175,"h":303.6,"l":302.76,"n":568,"o":303.06,"t":"2026-10-09T17:00:00Z","v":17803,"vw":303.138949},{"c":303.465,"h":303.5,"l":302.995,"n":300,"o":303.4099,"t":"2026-10-09T17:05:00Z","v":5493,"vw":303.245662},{"c":304.465,"h":304.68,"l":303.185,"n":493,"o":303.5,"t":"2026-10-09T17:10:00Z","v":13025,"vw":303.781133},{"c":303.95,"h":304.56,"l":303.8,"n":252,"o":304.465,"t":"2026-10-09T17:15:00Z","v":4606,"vw":304.098367},{"c":304.295,"h":304.61,"l":303.915,"n":366,"o":303.96,"t":"2026-10-09T17:20:00Z","v":9932,"vw":304.231045},{"c":304.91,"h":304.91,"l":303.93,"n":401,"o":304.295,"t":"2026-10-09T17:25:00Z","v":6849,"vw":304.347783},{"c":305.23,"h":305.36,"l":304.65,"n":299,"o":304.855,"t":"2026-10-09T17:30:00Z","v":6483,"vw":304.832374},{"c":305.22,"h":305.63,"l":305.21,"n":296,"o":305.4499,"t":"2026-10-09T17:35:00Z","v":6399,"vw":305.437995},{"c":305.64,"h":305.89,"l":305.08,"n":399,"o":305.155,"t":"2026-10-09T17:40:00Z","v":7907,"vw":305.520405},{"c":305.415,"h":306.24,"l":305.32,"n":365,"o":305.64,"t":"2026-10-09T17:45:00Z","v":11045,"vw":305.74491},{"c":305.27,"h":305.42,"l":305.0801,"n":355,"o":305.315,"t":"2026-10-09T17:50:00Z","v":6508,"vw":305.277601},{"c":305.675,"h":305.75,"l":305.22,"n":326,"o":305.4,"t":"2026-10-09T17:55:00Z","v":4692,"vw":305.532852},{"c":305.11,"h":305.78,"l":304.9,"n":401,"o":305.7,"t":"2026-10-09T18:00:00Z","v":10302,"vw":305.379466},{"c":305.02,"h":305.41,"l":304.755,"n":276,"o":305.1,"t":"2026-10-09T18:05:00Z","v":14348,"vw":304.9896},{"c":305.59,"h":305.59,"l":304.72,"n":348,"o":304.98,"t":"2026-10-09T18:10:00Z","v":9385,"vw":305.032829},{"c":305.63,"h":305.68,"l":305.4,"n":299,"o":305.53,"t":"2026-10-09T18:15:00Z","v":5419,"vw":305.566408},{"c":304.95,"h":305.63,"l":304.95,"n":280,"o":305.63,"t":"2026-10-09T18:20:00Z","v":4181,"vw":305.360329},{"c":306.5,"h":306.61,"l":304.39,"n":395,"o":304.67,"t":"2026-10-09T18:25:00Z","v":8842,"vw":305.421992},{"c":306.35,"h":306.35,"l":305.73,"n":338,"o":306.12,"t":"2026-10-09T18:30:00Z","v":6872,"vw":306.020112},{"c":306.27,"h":306.665,"l":305.87,"n":477,"o":306.42,"t":"2026-10-09T18:35:00Z","v":15059,"vw":306.361783},{"c":306.63,"h":306.75,"l":306.17,"n":232,"o":306.17,"t":"2026-10-09T18:40:00Z","v":5088,"vw":306.410001},{"c":306.53,"h":306.84,"l":306.26,"n":350,"o":306.46,"t":"2026-10-09T18:45:00Z","v":7879,"vw":306.532652},{"c":306.75,"h":306.93,"l":306.545,"n":346,"o":306.545,"t":"2026-10-09T18:50:00Z","v":5636,"vw":306.737176},{"c":305.91,"h":307.08,"l":305.77,"n":686,"o":306.84,"t":"2026-10-09T18:55:00Z","v":17228,"vw":306.674591},{"c":304.045,"h":306.04,"l":304.045,"n":252,"o":305.965,"t":"2026-10-09T19:00:00Z","v":5410,"vw":305.104002},{"c":306.145,"h":306.18,"l":303.93,"n":520,"o":304.1,"t":"2026-10-09T19:05:00Z","v":22700,"vw":305.55307},{"c":305.82,"h":306.39,"l":305.73,"n":394,"o":305.92,"t":"2026-10-09T19:10:00Z","v":12017,"vw":306.080816},{"c":305.555,"h":305.8225,"l":305.3,"n":353,"o":305.8225,"t":"2026-10-09T19:15:00Z","v":6385,"vw":305.614012},{"c":305.11,"h":305.6,"l":305.01,"n":421,"o":305.36,"t":"2026-10-09T19:20:00Z","v":8810,"vw":305.322973},{"c":305.505,"h":306,"l":304.34,"n":930,"o":304.78,"t":"2026-10-09T19:25:00Z","v":33288,"vw":305.352868},{"c":305.295,"h":305.55,"l":304.87,"n":533,"o":305.26,"t":"2026-10-09T19:30:00Z","v":10370,"vw":305.164573},{"c":303.62,"h":305.77,"l":303.62,"n":853,"o":305.295,"t":"2026-10-09T19:35:00Z","v":37895,"vw":304.927146},{"c":304.45,"h":304.935,"l":303.3625,"n":951,"o":303.795,"t":"2026-10-09T19:40:00Z","v":31839,"vw":304.119233},{"c":304.39,"h":304.88,"l":304.19,"n":770,"o":304.49,"t":"2026-10-09T19:45:00Z","v":22300,"vw":304.553918},{"c":303.4975,"h":305.18,"l":303.015,"n":2512,"o":304.39,"t":"2026-10-09T19:50:00Z","v":118431,"vw":304.67537},{"c":304.64,"h":305.08,"l":302.01,"n":4231,"o":303.34,"t":"2026-10-09T19:55:00Z","v":172555,"vw":304.069702},{"c":305.29,"h":305.29,"l":304.16,"n":68,"o":304.16,"t":"2026-10-09T20:00:00Z","v":138219,"vw":304.170987},{"c":304.47,"h":304.47,"l":304.44,"n":5,"o":304.44,"t":"2026-10-09T20:15:00Z","v":170,"vw":304.452036},{"c":304.5,"h":304.5,"l":304.49,"n":3,"o":304.49,"t":"2026-10-09T20:35:00Z","v":1000,"vw":304.499},{"c":304.8,"h":304.8,"l":304.49,"n":15,"o":304.5,"t":"2026-10-12T12:00:00Z","v":601,"vw":304.637757},{"c":305,"h":305,"l":305,"n":4,"o":305,"t":"2026-10-12T13:00:00Z","v":200,"vw":305},{"c":305.5,"h":305.5,"l":305.5,"n":1,"o":305.5,"t":"2026-10-12T13:05:00Z","v":200,"vw":305.5},{"c":308.5,"h":308.81,"l":305.8427,"n":282,"o":308.34,"t":"2026-10-12T13:30:00Z","v":11635,"vw":308.051077},{"c":307.91,"h":309.32,"l":306.8,"n":256,"o":308.87,"t":"2026-10-12T13:35:00Z","v":18003,"vw":308.713126},{"c":307.48,"h":307.935,"l":306.995,"n":221,"o":307.28,"t":"2026-10-12T13:40:00Z","v":10625,"vw":307.776364},{"c":307.4134,"h":307.86,"l":306.75,"n":244,"o":307.77,"t":"2026-10-12T13:45:00Z","v":4328,"vw":307.215624},{"c":309.125,"h":309.79,"l":307.82,"n":816,"o":307.82,"t":"2026-10-12T13:50:00Z","v":35588,"vw":308.742451},{"c":310.69,"h":310.93,"l":309.285,"n":358,"o":309.46,"t":"2026-10-12T13:55:00Z","v":10057,"vw":309.700182},{"c":309.56,"h":310.99,"l":309,"n":492,"o":310.725,"t":"2026-10-12T14:00:00Z","v":20645,"vw":309.739579},{"c":310.3625,"h":310.63,"l":308.995,"n":526,"o":310,"t":"2026-10-12T14:05:00Z","v":16477,"vw":309.321971},{"c":307.845,"h":310.58,"l":307.43,"n":634,"o":310.365,"t":"2026-10-12T14:10:00Z","v":26545,"vw":309.009217},{"c":308.255,"h":309.05,"l":307.8275,"n":650,"o":307.84,"t":"2026-10-12T14:15:00Z","v":30447,"vw":308.350224},{"c":309.04,"h":309.04,"l":308.255,"n":472,"o":308.2775,"t":"2026-10-12T14:20:00Z","v":20426,"vw":308.745781},{"c":308.19,"h":308.88,"l":307.895,"n":304,"o":308.88,"t":"2026-10-12T14:25:00Z","v":5495,"vw":308.646047},{"c":308.25,"h":308.96,"l":307.94,"n":354,"o":308.09,"t":"2026-10-12T14:30:00Z","v":5881,"vw":308.349141},{"c":307.32,"h":308.072,"l":307.32,"n":226,"o":308.072,"t":"2026-10-12T14:35:00Z","v":3006,"vw":307.807219},{"c":306.955,"h":308.26,"l":306.805,"n":508,"o":307.32,"t":"2026-10-12T14:40:00Z","v":67565,"vw":307.294069},{"c":307.62,"h":307.74,"l":306.6475,"n":458,"o":307.2,"t":"2026-10-12T14:45:00Z","v":21631,"vw":307.328216},{"c":306.2,"h":307.52,"l":306.2,"n":694,"o":307.39,"t":"2026-10-12T14:50:00Z","v":37059,"vw":307.040504},{"c":307.32,"h":307.5,"l":306,"n":401,"o":306.06,"t":"2026-10-12T14:55:00Z","v":16967,"vw":306.517324},{"c":308.2001,"h":308.54,"l":306.98,"n":870,"o":307.145,"t":"2026-10-12T15:00:00Z","v":96781,"vw":307.389377},{"c":307.25,"h":308.21,"l":307.25,"n":174,"o":308.21,"t":"2026-10-12T15:05:00Z","v":3715,"vw":307.717391},{"c":307.49,"h":308.22,"l":307.18,"n":478,"o":307.3097,"t":"2026-10-12T15:10:00Z","v":14085,"vw":307.46152},{"c":307.88,"h":307.89,"l":307.175,"n":299,"o":307.51,"t":"2026-10-12T15:15:00Z","v":11050,"vw":307.388397},{"c":307.35,"h":308.19,"l":307.35,"n":350,"o":307.49,"t":"2026-10-12T15:20:00Z","v":8749,"vw":307.856607},{"c":308,"h":308,"l":306.98,"n":412,"o":307.35,"t":"2026-10-12T15:25:00Z","v":11506,"vw":307.266323},{"c":306.8,"h":308,"l":306.5,"n":255,"o":307.81,"t":"2026-10-12T15:30:00Z","v":6757,"vw":307.258734},{"c":306.94,"h":306.94,"l":306.5,"n":126,"o":306.5,"t":"2026-10-12T15:35:00Z","v":1663,"vw":306.743742},{"c":306.47,"h":307,"l":306.45,"n":181,"o":306.74,"t":"2026-10-12T15:40:00Z","v":3287,"vw":306.664176},{"c":305.23,"h":306.79,"l":304.58,"n":376,"o":306.79,"t":"2026-10-12T15:45:00Z","v":19971,"vw":305.001085},{"c":305.7905,"h":305.7905,"l":305,"n":363,"o":305.37,"t":"2026-10-12T15:50:00Z","v":11460,"vw":305.221062},{"c":305.1,"h":305.38,"l":304.84,"n":196,"o":305.125,"t":"2026-10-12T15:55:00Z","v":7270,"vw":305.044828},{"c":304.84,"h":305.21,"l":304.16,"n":342,"o":304.895,"t":"2026-10-12T16:00:00Z","v":21819,"vw":304.837416},{"c":305.415,"h":305.68,"l":304.82,"n":273,"o":304.82,"t":"2026-10-12T16:05:00Z","v":9331,"vw":305.214535},{"c":305.72,"h":305.81,"l":305.415,"n":181,"o":305.415,"t":"2026-10-12T16:10:00Z","v":3357,"vw":305.63837},{"c":306.295,"h":306.55,"l":305.74,"n":298,"o":305.74,"t":"2026-10-12T16:15:00Z","v":5475,"vw":306.095344},{"c":306.215,"h":306.39,"l":305.985,"n":175,"o":306.175,"t":"2026-10-12T16:20:00Z","v":2614,"vw":306.181822},{"c":306.37,"h":306.42,"l":306.09,"n":208,"o":306.36,"t":"2026-10-12T16:25:00Z","v":2518,"vw":306.289349},{"c":306.33,"h":306.39,"l":305.97,"n":277,"o":306.31,"t":"2026-10-12T16:30:00Z","v":4923,"vw":306.238476},{"c":306.085,"h":306.35,"l":306.085,"n":145,"o":306.35,"t":"2026-10-12T16:35:00Z","v":1663,"vw":306.208032},{"c":306.135,"h":306.23,"l":305.89,"n":196,"o":306.035,"t":"2026-10-12T16:40:00Z","v":7905,"vw":306.008928},{"c":306.59,"h":306.69,"l":306.24,"n":165,"o":306.24,"t":"2026-10-12T16:45:00Z","v":2683,"vw":306.405821},{"c":306.45,"h":306.65,"l":306.08,"n":132,"o":306.59,"t":"2026-10-12T16:50:00Z","v":1923,"vw":306.352384},{"c":306.73,"h":306.73,"l":306.08,"n":177,"o":306.08,"t":"2026-10-12T16:55:00Z","v":2985,"vw":306.334226},{"c":306.07,"h":306.84,"l":305.91,"n":180,"o":306.79,"t":"2026-10-12T17:00:00Z","v":3473,"vw":306.379953},{"c":305.39,"h":306.07,"l":305.38,"n":313,"o":306.03,"t":"2026-10-12T17:05:00Z","v":6127,"vw":305.839463},{"c":305.5,"h":305.5,"l":305.05,"n":174,"o":305.07,"t":"2026-10-12T17:10:00Z","v":2705,"vw":305.339088},{"c":304.83,"h":306.33,"l":304.82,"n":499,"o":305.52,"t":"2026-10-12T17:15:00Z","v":19859,"vw":305.728653},{"c":303.65,"h":305.11,"l":303.4796,"n":380,"o":304.825,"t":"2026-10-12T17:20:00Z","v":14404,"vw":304.851784},{"c":303.39,"h":304,"l":302.63,"n":861,"o":303.69,"t":"2026-10-12T17:25:00Z","v":36569,"vw":303.580443},{"c":304.7,"h":304.7,"l":303.3091,"n":375,"o":303.5475,"t":"2026-10-12T17:30:00Z","v":10776,"vw":303.949604},{"c":304.32,"h":304.47,"l":304.015,"n":171,"o":304.47,"t":"2026-10-12T17:35:00Z","v":4072,"vw":304.290887},{"c":304.455,"h":304.56,"l":304.29,"n":216,"o":304.5,"t":"2026-10-12T17:40:00Z","v":5285,"vw":304.448318},{"c":302.385,"h":304.455,"l":302.35,"n":421,"o":304.455,"t":"2026-10-12T17:45:00Z","v":17311,"vw":303.452851},{"c":301.44,"h":302.94,"l":300.78,"n":907,"o":302.385,"t":"2026-10-12T17:50:00Z","v":40421,"vw":302.301852},{"c":300.45,"h":301.35,"l":300.085,"n":456,"o":301.34,"t":"2026-10-12T17:55:00Z","v":14822,"vw":300.711928},{"c":299.55,"h":300.97,"l":299.521,"n":334,"o":300.97,"t":"2026-10-12T18:00:00Z","v":13686,"vw":300.183524},{"c":299.22,"h":300.01,"l":298.85,"n":589,"o":299.76,"t":"2026-10-12T18:05:00Z","v":21264,"vw":299.496505},{"c":298.13,"h":299.485,"l":298.06,"n":221,"o":299.22,"t":"2026-10-12T18:10:00Z","v":3445,"vw":298.49878},{"c":298.71,"h":298.71,"l":297.47,"n":396,"o":298.08,"t":"2026-10-12T18:15:00Z","v":10874,"vw":297.963475},{"c":298.75,"h":298.75,"l":298.215,"n":237,"o":298.68,"t":"2026-10-12T18:20:00Z","v":4437,"vw":298.421193},{"c":300.0762,"h":300.0762,"l":297.81,"n":476,"o":298.5,"t":"2026-10-12T18:25:00Z","v":16365,"vw":298.330892},{"c":299.87,"h":300.63,"l":299.865,"n":279,"o":299.885,"t":"2026-10-12T18:30:00Z","v":10375,"vw":300.201849},{"c":299.595,"h":300.6,"l":299.44,"n":227,"o":299.88,"t":"2026-10-12T18:35:00Z","v":8762,"vw":299.779909},{"c":299.54,"h":299.69,"l":299.3,"n":259,"o":299.595,"t":"2026-10-12T18:40:00Z","v":4958,"vw":299.465622},{"c":298.895,"h":299.655,"l":297.9,"n":686,"o":299.655,"t":"2026-10-12T18:45:00Z","v":27740,"vw":298.861984},{"c":299.195,"h":299.39,"l":298.71,"n":474,"o":298.8,"t":"2026-10-12T18:50:00Z","v":19434,"vw":299.177522},{"c":299.13,"h":299.25,"l":298.39,"n":795,"o":299.02,"t":"2026-10-12T18:55:00Z","v":24985,"vw":298.866154},{"c":298.84,"h":299.5675,"l":298.81,"n":714,"o":299.07,"t":"2026-10-12T19:00:00Z","v":23432,"vw":299.124006},{"c":297.79,"h":299.3,"l":297.635,"n":697,"o":298.87,"t":"2026-10-12T19:05:00Z","v":25132,"vw":298.788718},{"c":297.665,"h":298.88,"l":297.62,"n":660,"o":297.64,"t":"2026-10-12T19:10:00Z","v":28735,"vw":298.206605},{"c":298.225,"h":298.63,"l":297.47,"n":562,"o":297.665,"t":"2026-10-12T19:15:00Z","v":19877,"vw":297.939051},{"c":297.44,"h":298.41,"l":297.44,"n":591,"o":298.01,"t":"2026-10-12T19:20:00Z","v":15080,"vw":297.884122},{"c":298.72,"h":298.72,"l":297.3,"n":875,"o":297.44,"t":"2026-10-12T19:25:00Z","v":29369,"vw":297.977488},{"c":298.13,"h":298.72,"l":297.87,"n":711,"o":298.67,"t":"2026-10-12T19:30:00Z","v":17941,"vw":298.268037},{"c":298.36,"h":298.72,"l":298.09,"n":701,"o":298.22,"t":"2026-10-12T19:35:00Z","v":21829,"vw":298.396762},{"c":298.84,"h":298.97,"l":298.025,"n":905,"o":298.26,"t":"2026-10-12T19:40:00Z","v":25965,"vw":298.485817},{"c":298.82,"h":299.16,"l":298.62,"n":887,"o":299.04,"t":"2026-10-12T19:45:00Z","v":30453,"vw":298.924787},{"c":298.38,"h":299.51,"l":298.19,"n":1578,"o":298.6601,"t":"2026-10-12T19:50:00Z","v":40051,"vw":298.85477},{"c":297.77,"h":298.7,"l":296.98,"n":3866,"o":298.39,"t":"2026-10-12T19:55:00Z","v":149996,"vw":297.963743},{"c":298,"h":298,"l":297.38,"n":58,"o":297.38,"t":"2026-10-12T20:00:00Z","v":189966,"vw":297.380263},{"c":297.2,"h":297.2,"l":297.2,"n":2,"o":297.2,"t":"2026-10-12T22:20:00Z","v":201,"vw":297.2},{"c":300.08,"h":301.47,"l":299.6975,"n":443,"o":301.33,"t":"2026-10-13T13:30:00Z","v":14666,"vw":300.838334},{"c":299.3025,"h":301.36,"l":299.3025,"n":373,"o":299.895,"t":"2026-10-13T13:35:00Z","v":12378,"vw":300.248687},{"c":299.99,"h":300.31,"l":299.27,"n":220,"o":299.27,"t":"2026-10-13T13:40:00Z","v":5584,"vw":299.979771},{"c":299.84,"h":300.21,"l":299.29,"n":166,"o":299.855,"t":"2026-10-13T13:45:00Z","v":2328,"vw":299.748036},{"c":299.51,"h":300.03,"l":299.51,"n":141,"o":300,"t":"2026-10-13T13:50:00Z","v":1349,"vw":299.822222},{"c":299.85,"h":299.85,"l":299.245,"n":126,"o":299.245,"t":"2026-10-13T13:55:00Z","v":1715,"vw":299.51647},{"c":296.94,"h":299.88,"l":295.825,"n":339,"o":299.88,"t":"2026-10-13T14:00:00Z","v":14394,"vw":296.627238},{"c":296.495,"h":297.41,"l":296.495,"n":285,"o":296.63,"t":"2026-10-13T14:05:00Z","v":5229,"vw":297.004246},{"c":296.31,"h":296.69,"l":296.16,"n":372,"o":296.53,"t":"2026-10-13T14:10:00Z","v":6720,"vw":296.396758},{"c":295.75,"h":296.72,"l":295.75,"n":411,"o":296.32,"t":"2026-10-13T14:15:00Z","v":7146,"vw":296.270896},{"c":295.21,"h":295.97,"l":294.57,"n":532,"o":295.75,"t":"2026-10-13T14:20:00Z","v":23084,"vw":295.077816},{"c":294.51,"h":295.54,"l":294.35,"n":304,"o":295.26,"t":"2026-10-13T14:25:00Z","v":5249,"vw":294.926575},{"c":294.505,"h":294.595,"l":293.98,"n":272,"o":294.595,"t":"2026-10-13T14:30:00Z","v":3240,"vw":294.340665},{"c":294.12,"h":294.47,"l":293.98,"n":294,"o":294.47,"t":"2026-10-13T14:35:00Z","v":7170,"vw":294.201203},{"c":294.25,"h":294.25,"l":293.31,"n":206,"o":294.125,"t":"2026-10-13T14:40:00Z","v":3023,"vw":293.690566},{"c":294.6,"h":295.21,"l":294.09,"n":378,"o":294.09,"t":"2026-10-13T14:45:00Z","v":6274,"vw":294.858836},{"c":295.4025,"h":295.43,"l":294.61,"n":513,"o":294.61,"t":"2026-10-13T14:50:00Z","v":5139,"vw":294.984743},{"c":294.86,"h":295.66,"l":294.76,"n":484,"o":295.41,"t":"2026-10-13T14:55:00Z","v":6186,"vw":295.127664},{"c":294.955,"h":295.12,"l":294.6925,"n":348,"o":294.74,"t":"2026-10-13T15:00:00Z","v":5914,"vw":294.947677},{"c":295.975,"h":296.04,"l":294.955,"n":368,"o":294.955,"t":"2026-10-13T15:05:00Z","v":9007,"vw":295.520267},{"c":295.935,"h":296.69,"l":295.905,"n":255,"o":295.975,"t":"2026-10-13T15:10:00Z","v":4312,"vw":296.293125},{"c":296.51,"h":296.51,"l":295.92,"n":326,"o":295.9425,"t":"2026-10-13T15:15:00Z","v":7109,"vw":296.262474},{"c":297.905,"h":298.077,"l":296.4,"n":435,"o":296.4,"t":"2026-10-13T15:20:00Z","v":11544,"vw":297.581309},{"c":298.21,"h":298.43,"l":297.142,"n":325,"o":297.91,"t":"2026-10-13T15:25:00Z","v":9731,"vw":297.678799},{"c":298.615,"h":298.93,"l":298.03,"n":343,"o":298.2051,"t":"2026-10-13T15:30:00Z","v":12069,"vw":298.700304},{"c":298.945,"h":299.0791,"l":298.66,"n":295,"o":298.66,"t":"2026-10-13T15:35:00Z","v":5282,"vw":298.811554},{"c":298.64,"h":299.1,"l":298.63,"n":341,"o":299.055,"t":"2026-10-13T15:40:00Z","v":6311,"vw":298.841022},{"c":298.92,"h":299.03,"l":298.5425,"n":241,"o":298.72,"t":"2026-10-13T15:45:00Z","v":6261,"vw":298.822668},{"c":298.09,"h":298.935,"l":298.09,"n":298,"o":298.92,"t":"2026-10-13T15:50:00Z","v":7435,"vw":298.648606},{"c":298.97,"h":299.0511,"l":298.2,"n":291,"o":298.2,"t":"2026-10-13T15:55:00Z","v":3980,"vw":298.670108},{"c":298.895,"h":299.01,"l":298.49,"n":274,"o":298.975,"t":"2026-10-13T16:00:00Z","v":4986,"vw":298.863516},{"c":298.845,"h":298.97,"l":298.74,"n":198,"o":298.94,"t":"2026-10-13T16:05:00Z","v":3113,"vw":298.885551},{"c":299.04,"h":299.22,"l":298.84,"n":231,"o":298.86,"t":"2026-10-13T16:10:00Z","v":3310,"vw":299.012014},{"c":298.48,"h":299.055,"l":298.355,"n":350,"o":299.055,"t":"2026-10-13T16:15:00Z","v":6917,"vw":298.662019},{"c":298.695,"h":299.12,"l":298.47,"n":356,"o":298.4701,"t":"2026-10-13T16:20:00Z","v":10238,"vw":298.857916},{"c":298.67,"h":299.12,"l":298.495,"n":228,"o":298.495,"t":"2026-10-13T16:25:00Z","v":3118,"vw":298.809474},{"c":298.36,"h":298.89,"l":297.43,"n":422,"o":298.81,"t":"2026-10-13T16:30:00Z","v":12792,"vw":298.094917},{"c":298.31,"h":298.43,"l":298.03,"n":162,"o":298.43,"t":"2026-10-13T16:35:00Z","v":3071,"vw":298.162355},{"c":297.625,"h":298.31,"l":297.42,"n":568,"o":298.285,"t":"2026-10-13T16:40:00Z","v":26635,"vw":297.764427},{"c":297.63,"h":297.9,"l":297.6,"n":283,"o":297.625,"t":"2026-10-13T16:45:00Z","v":5694,"vw":297.740252},{"c":297.7,"h":297.7,"l":297.34,"n":277,"o":297.63,"t":"2026-10-13T16:50:00Z","v":4818,"vw":297.547598},{"c":298.26,"h":298.48,"l":297.72,"n":355,"o":297.91,"t":"2026-10-13T16:55:00Z","v":10685,"vw":298.075983},{"c":297.64,"h":298.22,"l":297.63,"n":339,"o":298.22,"t":"2026-10-13T17:00:00Z","v":8520,"vw":297.928764},{"c":297.86,"h":297.865,"l":297.77,"n":136,"o":297.77,"t":"2026-10-13T17:05:00Z","v":1797,"vw":297.82982},{"c":295.64,"h":297.735,"l":295.64,"n":539,"o":297.655,"t":"2026-10-13T17:10:00Z","v":17555,"vw":296.829122},{"c":296.32,"h":296.6,"l":295.72,"n":399,"o":295.82,"t":"2026-10-13T17:15:00Z","v":29696,"vw":296.012214},{"c":296.66,"h":296.66,"l":295.7,"n":255,"o":296.3,"t":"2026-10-13T17:20:00Z","v":8886,"vw":296.086244},{"c":296.69,"h":296.99,"l":296.65,"n":283,"o":296.81,"t":"2026-10-13T17:25:00Z","v":4526,"vw":296.802581},{"c":296.18,"h":296.7,"l":296.18,"n":285,"o":296.67,"t":"2026-10-13T17:30:00Z","v":5010,"vw":296.423062},{"c":295.825,"h":296.175,"l":295.825,"n":183,"o":296.175,"t":"2026-10-13T17:35:00Z","v":3320,"vw":295.978634},{"c":295.975,"h":296.1,"l":295.43,"n":227,"o":295.51,"t":"2026-10-13T17:40:00Z","v":4229,"vw":295.763501},{"c":295.55,"h":295.97,"l":295.55,"n":216,"o":295.96,"t":"2026-10-13T17:45:00Z","v":3191,"vw":295.823998},{"c":296.08,"h":296.115,"l":295.55,"n":252,"o":295.55,"t":"2026-10-13T17:50:00Z","v":3531,"vw":295.883024},{"c":295.48,"h":296.17,"l":295.48,"n":208,"o":296.16,"t":"2026-10-13T17:55:00Z","v":4335,"vw":295.807139},{"c":295.72,"h":295.72,"l":295.42,"n":174,"o":295.66,"t":"2026-10-13T18:00:00Z","v":2860,"vw":295.531545},{"c":295.035,"h":295.72,"l":295,"n":280,"o":295.72,"t":"2026-10-13T18:05:00Z","v":4666,"vw":295.320939},{"c":294.86,"h":295.075,"l":294.74,"n":177,"o":295.03,"t":"2026-10-13T18:10:00Z","v":3327,"vw":294.934279},{"c":294.795,"h":294.975,"l":294.75,"n":257,"o":294.96,"t":"2026-10-13T18:15:00Z","v":4512,"vw":294.858132},{"c":294.985,"h":295.035,"l":294.795,"n":220,"o":294.795,"t":"2026-10-13T18:20:00Z","v":3364,"vw":294.910871},{"c":295.08,"h":295.19,"l":294.865,"n":278,"o":295.045,"t":"2026-10-13T18:25:00Z","v":4638,"vw":295.043725},{"c":295.21,"h":295.24,"l":294.84,"n":292,"o":295.04,"t":"2026-10-13T18:30:00Z","v":5191,"vw":295.016237},{"c":295.18,"h":295.215,"l":294.88,"n":237,"o":295.21,"t":"2026-10-13T18:35:00Z","v":4509,"vw":295.05526},{"c":295.32,"h":295.62,"l":295.22,"n":243,"o":295.34,"t":"2026-10-13T18:40:00Z","v":5401,"vw":295.361557},{"c":295.29,"h":295.53,"l":295.03,"n":232,"o":295.395,"t":"2026-10-13T18:45:00Z","v":4465,"vw":295.24202},{"c":295.9,"h":295.905,"l":295.16,"n":223,"o":295.29,"t":"2026-10-13T18:50:00Z","v":4951,"vw":295.583709},{"c":295.6075,"h":296.04,"l":295.57,"n":265,"o":295.9,"t":"2026-10-13T18:55:00Z","v":5334,"vw":295.779819},{"c":295.27,"h":295.54,"l":295.1,"n":285,"o":295.45,"t":"2026-10-13T19:00:00Z","v":4406,"vw":295.307836},{"c":294.77,"h":295.27,"l":294.69,"n":300,"o":295.27,"t":"2026-10-13T19:05:00Z","v":5536,"vw":294.963649},{"c":294.59,"h":294.93,"l":294.4,"n":287,"o":294.78,"t":"2026-10-13T19:10:00Z","v":6523,"vw":294.719879},{"c":293.32,"h":294.57,"l":293.32,"n":330,"o":294.38,"t":"2026-10-13T19:15:00Z","v":8630,"vw":294.137296},{"c":293.685,"h":293.685,"l":293.19,"n":377,"o":293.57,"t":"2026-10-13T19:20:00Z","v":6872,"vw":293.495091},{"c":294.51,"h":294.71,"l":293.49,"n":615,"o":293.8,"t":"2026-10-13T19:25:00Z","v":18436,"vw":293.780457},{"c":294.595,"h":294.86,"l":294.17,"n":407,"o":294.38,"t":"2026-10-13T19:30:00Z","v":9437,"vw":294.549054},{"c":294.545,"h":294.89,"l":294.31,"n":475,"o":294.715,"t":"2026-10-13T19:35:00Z","v":9837,"vw":294.587914},{"c":294.415,"h":294.74,"l":294.25,"n":530,"o":294.74,"t":"2026-10-13T19:40:00Z","v":13462,"vw":294.424806},{"c":294.19,"h":294.39,"l":293.54,"n":759,"o":294.29,"t":"2026-10-13T19:45:00Z","v":20022,"vw":293.991738},{"c":293.145,"h":294.27,"l":293.12,"n":1199,"o":294.18,"t":"2026-10-13T19:50:00Z","v":40344,"vw":293.691599},{"c":292.52,"h":293.16,"l":292.25,"n":3812,"o":292.91,"t":"2026-10-13T19:55:00Z","v":138471,"vw":292.69874},{"c":292.25,"h":292.25,"l":292.25,"n":63,"o":292.25,"t":"2026-10-13T20:00:00Z","v":369629,"vw":292.25},{"c":290.89,"h":290.89,"l":290.89,"n":11,"o":290.89,"t":"2026-10-13T21:00:00Z","v":200,"vw":290.89},{"c":292.2,"h":292.2,"l":292.2,"n":2,"o":292.2,"t":"2026-10-14T12:50:00Z","v":48,"vw":292.2},{"c":297.52,"h":300.2397,"l":293.84,"n":277,"o":293.84,"t":"2026-10-14T13:30:00Z","v":16116,"vw":296.170628},{"c":299.825,"h":300.9573,"l":298.615,"n":368,"o":299.205,"t":"2026-10-14T13:35:00Z","v":21841,"vw":299.628184},{"c":300.995,"h":301.01,"l":296.99,"n":344,"o":299.64,"t":"2026-10-14T13:40:00Z","v":12744,"vw":298.923072},{"c":300.29,"h":301.557,"l":299.045,"n":769,"o":301.557,"t":"2026-10-14T13:45:00Z","v":28418,"vw":300.252943},{"c":301.66,"h":302.565,"l":300.22,"n":566,"o":300.58,"t":"2026-10-14T13:50:00Z","v":19448,"vw":301.508518},{"c":302.19,"h":302.22,"l":300.655,"n":393,"o":301.575,"t":"2026-10-14T13:55:00Z","v":11777,"vw":301.401663},{"c":304.7,"h":305,"l":301.84,"n":627,"o":302.135,"t":"2026-10-14T14:00:00Z","v":19885,"vw":303.226991},{"c":303.55,"h":304.8,"l":302.81,"n":554,"o":304.8,"t":"2026-10-14T14:05:00Z","v":19077,"vw":304.089431},{"c":303.15,"h":305.03,"l":302.8018,"n":786,"o":303.385,"t":"2026-10-14T14:10:00Z","v":38271,"vw":304.005563},{"c":302.3,"h":303.9475,"l":302.3,"n":459,"o":303.15,"t":"2026-10-14T14:15:00Z","v":10452,"vw":303.334211},{"c":303.618,"h":304.43,"l":302.311,"n":269,"o":302.311,"t":"2026-10-14T14:20:00Z","v":5119,"vw":303.54108},{"c":303.17,"h":303.91,"l":303.17,"n":361,"o":303.545,"t":"2026-10-14T14:25:00Z","v":6940,"vw":303.481171},{"c":303.49,"h":303.955,"l":303.22,"n":329,"o":303.22,"t":"2026-10-14T14:30:00Z","v":6495,"vw":303.649706},{"c":302.935,"h":303.64,"l":302.62,"n":491,"o":303.2,"t":"2026-10-14T14:35:00Z","v":10999,"vw":303.189932},{"c":302.24,"h":302.8375,"l":302,"n":358,"o":302.8375,"t":"2026-10-14T14:40:00Z","v":9710,"vw":302.308526},{"c":301.22,"h":302.6,"l":300.81,"n":672,"o":302.11,"t":"2026-10-14T14:45:00Z","v":27165,"vw":301.840823},{"c":301.715,"h":302.27,"l":300.83,"n":360,"o":301.25,"t":"2026-10-14T14:50:00Z","v":8739,"vw":301.649886},{"c":302.255,"h":302.7,"l":301.22,"n":423,"o":301.5,"t":"2026-10-14T14:55:00Z","v":7738,"vw":302.005266},{"c":302.74,"h":302.74,"l":300.99,"n":477,"o":302.255,"t":"2026-10-14T15:00:00Z","v":9312,"vw":302.017021},{"c":302.89,"h":302.98,"l":302.12,"n":366,"o":302.745,"t":"2026-10-14T15:05:00Z","v":8298,"vw":302.517477},{"c":302.94,"h":303.32,"l":302.41,"n":365,"o":303.01,"t":"2026-10-14T15:10:00Z","v":5474,"vw":303.007619},{"c":303.21,"h":303.345,"l":302.1001,"n":481,"o":302.51,"t":"2026-10-14T15:15:00Z","v":6167,"vw":302.980162},{"c":302.735,"h":303.38,"l":302.39,"n":364,"o":303.2,"t":"2026-10-14T15:20:00Z","v":5290,"vw":303.033907},{"c":302.525,"h":302.94,"l":301.73,"n":372,"o":302.735,"t":"2026-10-14T15:25:00Z","v":8539,"vw":302.512858},{"c":303.38,"h":303.38,"l":302.29,"n":440,"o":302.525,"t":"2026-10-14T15:30:00Z","v":9244,"vw":302.890589},{"c":303.51,"h":303.68,"l":303.11,"n":575,"o":303.415,"t":"2026-10-14T15:35:00Z","v":9485,"vw":303.422982},{"c":302.97,"h":303.515,"l":302.505,"n":520,"o":303.47,"t":"2026-10-14T15:40:00Z","v":8889,"vw":303.013181},{"c":302.665,"h":303.27,"l":302.66,"n":385,"o":303.07,"t":"2026-10-14T15:45:00Z","v":7132,"vw":302.850694},{"c":302.6,"h":302.915,"l":302.39,"n":270,"o":302.665,"t":"2026-10-14T15:50:00Z","v":4562,"vw":302.686721},{"c":302.73,"h":302.785,"l":302.04,"n":646,"o":302.6,"t":"2026-10-14T15:55:00Z","v":24011,"vw":302.356226},{"c":303.8175,"h":304.3,"l":302.06,"n":594,"o":302.44,"t":"2026-10-14T16:00:00Z","v":24652,"vw":303.377268},{"c":303.5,"h":304.18,"l":303.09,"n":455,"o":303.81,"t":"2026-10-14T16:05:00Z","v":13181,"vw":303.623914},{"c":302.805,"h":303.62,"l":302.805,"n":578,"o":303.545,"t":"2026-10-14T16:10:00Z","v":16526,"vw":303.317975},{"c":303.5175,"h":303.97,"l":302.805,"n":344,"o":302.805,"t":"2026-10-14T16:15:00Z","v":9310,"vw":303.390983},{"c":304.17,"h":304.34,"l":303.535,"n":435,"o":303.73,"t":"2026-10-14T16:20:00Z","v":7819,"vw":304.07607},{"c":305.185,"h":305.36,"l":303.91,"n":690,"o":304.04,"t":"2026-10-14T16:25:00Z","v":22102,"vw":304.60447},{"c":305.37,"h":305.81,"l":305.2,"n":482,"o":305.2,"t":"2026-10-14T16:30:00Z","v":10868,"vw":305.578246},{"c":305.73,"h":305.84,"l":304.97,"n":435,"o":305.53,"t":"2026-10-14T16:35:00Z","v":11934,"vw":305.53639},{"c":304.75,"h":305.72,"l":304.6,"n":537,"o":305.72,"t":"2026-10-14T16:40:00Z","v":20064,"vw":305.404419},{"c":304.4,"h":304.985,"l":304.28,"n":263,"o":304.89,"t":"2026-10-14T16:45:00Z","v":5964,"vw":304.760284},{"c":305.17,"h":305.22,"l":304.48,"n":326,"o":304.48,"t":"2026-10-14T16:50:00Z","v":6484,"vw":304.782783},{"c":305.33,"h":305.72,"l":304.745,"n":281,"o":305.215,"t":"2026-10-14T16:55:00Z","v":5286,"vw":305.165248},{"c":304.98,"h":305.445,"l":304.92,"n":338,"o":305.445,"t":"2026-10-14T17:00:00Z","v":7661,"vw":305.146474},{"c":304.495,"h":305.06,"l":304.4,"n":311,"o":305.05,"t":"2026-10-14T17:05:00Z","v":4576,"vw":304.627018},{"c":304.41,"h":304.68,"l":304.15,"n":394,"o":304.495,"t":"2026-10-14T17:10:00Z","v":8352,"vw":304.376193},{"c":305.85,"h":306,"l":304.05,"n":387,"o":304.36,"t":"2026-10-14T17:15:00Z","v":11219,"vw":305.170999},{"c":305.8,"h":306.425,"l":305.45,"n":711,"o":305.97,"t":"2026-10-14T17:20:00Z","v":25930,"vw":305.983472},{"c":304.73,"h":305.8,"l":304.35,"n":457,"o":305.655,"t":"2026-10-14T17:25:00Z","v":15247,"vw":304.801578},{"c":304.02,"h":304.73,"l":303.8376,"n":313,"o":304.73,"t":"2026-10-14T17:30:00Z","v":4789,"vw":304.26268},{"c":303.89,"h":304.39,"l":303.89,"n":203,"o":303.97,"t":"2026-10-14T17:35:00Z","v":3509,"vw":304.138501},{"c":303.31,"h":304.065,"l":302.88,"n":374,"o":304.065,"t":"2026-10-14T17:40:00Z","v":6970,"vw":303.264766},{"c":303.76,"h":303.76,"l":303.29,"n":304,"o":303.305,"t":"2026-10-14T17:45:00Z","v":4936,"vw":303.48703},{"c":304.22,"h":304.22,"l":303.58,"n":300,"o":303.58,"t":"2026-10-14T17:50:00Z","v":5839,"vw":303.783029},{"c":304.145,"h":304.38,"l":303.8206,"n":297,"o":304.38,"t":"2026-10-14T17:55:00Z","v":7390,"vw":304.059886},{"c":305.13,"h":305.19,"l":303.63,"n":486,"o":304.1275,"t":"2026-10-14T18:00:00Z","v":16212,"vw":304.368394},{"c":305.45,"h":305.78,"l":304.79,"n":626,"o":305.175,"t":"2026-10-14T18:05:00Z","v":28385,"vw":305.20689},{"c":305.715,"h":306,"l":305.25,"n":355,"o":305.46,"t":"2026-10-14T18:10:00Z","v":7681,"vw":305.585884},{"c":305.245,"h":305.71,"l":304.83,"n":393,"o":305.43,"t":"2026-10-14T18:15:00Z","v":10536,"vw":305.31223},{"c":305.48,"h":305.51,"l":304.42,"n":581,"o":305.245,"t":"2026-10-14T18:20:00Z","v":18697,"vw":305.054592},{"c":305.045,"h":305.51,"l":304.71,"n":365,"o":305.51,"t":"2026-10-14T18:25:00Z","v":8373,"vw":305.091074},{"c":305.38,"h":305.38,"l":304.725,"n":386,"o":305.045,"t":"2026-10-14T18:30:00Z","v":8814,"vw":305.083603},{"c":305.13,"h":305.395,"l":304.98,"n":324,"o":305.19,"t":"2026-10-14T18:35:00Z","v":7815,"vw":305.204498},{"c":304.925,"h":305.35,"l":304.77,"n":380,"o":304.959,"t":"2026-10-14T18:40:00Z","v":10457,"vw":305.073912},{"c":305.35,"h":305.36,"l":304.64,"n":369,"o":304.925,"t":"2026-10-14T18:45:00Z","v":8103,"vw":305.044779},{"c":305.2575,"h":305.89,"l":305.24,"n":540,"o":305.36,"t":"2026-10-14T18:50:00Z","v":8378,"vw":305.597019},{"c":304.73,"h":305.5,"l":304.62,"n":364,"o":305.42,"t":"2026-10-14T18:55:00Z","v":8210,"vw":305.019425},{"c":304.36,"h":304.67,"l":303.26,"n":603,"o":304.67,"t":"2026-10-14T19:00:00Z","v":17004,"vw":303.849603},{"c":304.495,"h":304.81,"l":304.05,"n":351,"o":304.65,"t":"2026-10-14T19:05:00Z","v":10746,"vw":304.419397},{"c":303.23,"h":304.495,"l":303.12,"n":383,"o":304.22,"t":"2026-10-14T19:10:00Z","v":8961,"vw":303.542924},{"c":303.13,"h":303.51,"l":302.75,"n":535,"o":303.34,"t":"2026-10-14T19:15:00Z","v":15912,"vw":303.201664},{"c":302.965,"h":303.29,"l":302.69,"n":476,"o":303.29,"t":"2026-10-14T19:20:00Z","v":9395,"vw":303.025242},{"c":302.565,"h":303.1,"l":302.27,"n":538,"o":302.86,"t":"2026-10-14T19:25:00Z","v":13517,"vw":302.71498},{"c":302.86,"h":303.41,"l":302.71,"n":789,"o":302.71,"t":"2026-10-14T19:30:00Z","v":17997,"vw":303.016257},{"c":302.55,"h":303.07,"l":302.4,"n":521,"o":302.89,"t":"2026-10-14T19:35:00Z","v":13430,"vw":302.777378},{"c":302.145,"h":302.74,"l":301.96,"n":907,"o":302.5,"t":"2026-10-14T19:40:00Z","v":23120,"vw":302.349214},{"c":301.82,"h":302.26,"l":301.77,"n":678,"o":302.15,"t":"2026-10-14T19:45:00Z","v":16627,"vw":302.063659},{"c":300.825,"h":302.67,"l":300.775,"n":1348,"o":301.74,"t":"2026-10-14T19:50:00Z","v":61971,"vw":301.86554},{"c":301.15,"h":301.3,"l":299.81,"n":3627,"o":300.83,"t":"2026-10-14T19:55:00Z","v":126769,"vw":300.447899},{"c":300.25,"h":300.47,"l":300.25,"n":45,"o":300.47,"t":"2026-10-14T20:00:00Z","v":127205,"vw":300.469701},{"c":300.09,"h":300.09,"l":300.09,"n":1,"o":300.09,"t":"2026-10-14T20:05:00Z","v":40,"vw":300.09},{"c":299.89,"h":299.89,"l":299.89,"n":1,"o":299.89,"t":"2026-10-14T20:50:00Z","v":100,"vw":299.89},{"c":298.7906,"h":298.7906,"l":298.7906,"n":1,"o":298.7906,"t":"2026-10-14T23:45:00Z","v":44,"vw":298.7906},{"c":299.9,"h":299.9,"l":299.9,"n":1,"o":299.9,"t":"2026-10-14T23:55:00Z","v":60,"vw":299.9},{"c":304.41,"h":304.41,"l":300.47,"n":2,"o":300.47,"t":"2026-10-15T08:00:00Z","v":621,"vw":303.896087},{"c":303.65,"h":306.1,"l":301,"n":543,"o":302.88,"t":"2026-10-15T13:30:00Z","v":16312,"vw":303.522357},{"c":306.883,"h":306.883,"l":302.7633,"n":638,"o":302.7633,"t":"2026-10-15T13:35:00Z","v":21313,"vw":305.367391},{"c":305.52,"h":307,"l":305.04,"n":270,"o":307,"t":"2026-10-15T13:40:00Z","v":7967,"vw":306.299065},{"c":305.995,"h":306.46,"l":304.69,"n":260,"o":305.67,"t":"2026-10-15T13:45:00Z","v":7512,"vw":305.29264},{"c":305.48,"h":306.7,"l":304.42,"n":385,"o":306,"t":"2026-10-15T13:50:00Z","v":12648,"vw":305.673983},{"c":305.02,"h":305.68,"l":304.63,"n":331,"o":305.59,"t":"2026-10-15T13:55:00Z","v":7907,"vw":305.104533},{"c":306.55,"h":307.33,"l":304.935,"n":399,"o":304.935,"t":"2026-10-15T14:00:00Z","v":17043,"vw":306.341004},{"c":304.97,"h":306.85,"l":304.82,"n":393,"o":306.55,"t":"2026-10-15T14:05:00Z","v":16358,"vw":305.529357},{"c":307.0599,"h":307.0599,"l":305.6,"n":365,"o":305.6,"t":"2026-10-15T14:10:00Z","v":6506,"vw":306.215544},{"c":308.0055,"h":308.0055,"l":306.4,"n":455,"o":306.75,"t":"2026-10-15T14:15:00Z","v":18369,"vw":306.98135},{"c":308.73,"h":308.73,"l":307.57,"n":364,"o":307.94,"t":"2026-10-15T14:20:00Z","v":6461,"vw":308.079194},{"c":308.6192,"h":308.77,"l":307.675,"n":376,"o":308.75,"t":"2026-10-15T14:25:00Z","v":8331,"vw":308.229188},{"c":308.675,"h":309.97,"l":308.6,"n":1029,"o":308.64,"t":"2026-10-15T14:30:00Z","v":35928,"vw":309.290695},{"c":309.57,"h":309.74,"l":308.79,"n":442,"o":308.815,"t":"2026-10-15T14:35:00Z","v":9323,"vw":309.098609},{"c":309.54,"h":310,"l":309.54,"n":443,"o":309.84,"t":"2026-10-15T14:40:00Z","v":10016,"vw":309.787489},{"c":309.7,"h":309.7,"l":309.06,"n":290,"o":309.63,"t":"2026-10-15T14:45:00Z","v":4542,"vw":309.443014},{"c":310.085,"h":310.09,"l":309.48,"n":536,"o":310,"t":"2026-10-15T14:50:00Z","v":13638,"vw":309.721472},{"c":309.8,"h":310.095,"l":309.55,"n":300,"o":310.085,"t":"2026-10-15T14:55:00Z","v":5060,"vw":309.783011},{"c":309.465,"h":310.15,"l":309.27,"n":425,"o":310.01,"t":"2026-10-15T15:00:00Z","v":9823,"vw":309.809407},{"c":309.3,"h":309.76,"l":308.82,"n":508,"o":309.35,"t":"2026-10-15T15:05:00Z","v":19949,"vw":309.358319},{"c":307.99,"h":309.3,"l":307.99,"n":453,"o":309.14,"t":"2026-10-15T15:10:00Z","v":20027,"vw":308.823025},{"c":307.705,"h":307.98,"l":307.025,"n":341,"o":307.98,"t":"2026-10-15T15:15:00Z","v":11975,"vw":307.466472},{"c":307.78,"h":308.04,"l":307.51,"n":191,"o":307.705,"t":"2026-10-15T15:20:00Z","v":3179,"vw":307.839792},{"c":308.21,"h":308.36,"l":307.79,"n":370,"o":308.1,"t":"2026-10-15T15:25:00Z","v":8044,"vw":308.194895},{"c":308.3301,"h":308.5,"l":307.6107,"n":332,"o":308.21,"t":"2026-10-15T15:30:00Z","v":6834,"vw":308.110646},{"c":308.345,"h":308.54,"l":308.243749,"n":188,"o":308.325,"t":"2026-10-15T15:35:00Z","v":4468,"vw":308.367814},{"c":307.83,"h":308.45,"l":307.5,"n":345,"o":308.33,"t":"2026-10-15T15:40:00Z","v":7902,"vw":307.78145},{"c":307.985,"h":308.78,"l":307.83,"n":460,"o":307.83,"t":"2026-10-15T15:45:00Z","v":19111,"vw":308.057456},{"c":307.5901,"h":308.18,"l":307.25,"n":401,"o":308.1,"t":"2026-10-15T15:50:00Z","v":17895,"vw":307.59367},{"c":307.76,"h":308.32,"l":307.59,"n":471,"o":307.59,"t":"2026-10-15T15:55:00Z","v":9344,"vw":308.115027},{"c":307.875,"h":308.16,"l":307.04,"n":313,"o":307.76,"t":"2026-10-15T16:00:00Z","v":9107,"vw":307.465398},{"c":307.025,"h":308.16,"l":307.025,"n":370,"o":307.92,"t":"2026-10-15T16:05:00Z","v":21962,"vw":307.471119},{"c":307.79,"h":307.98,"l":306.99,"n":489,"o":307.18,"t":"2026-10-15T16:10:00Z","v":12275,"vw":307.390742},{"c":307.75,"h":308.08,"l":307.745,"n":295,"o":307.84,"t":"2026-10-15T16:15:00Z","v":7024,"vw":307.85333},{"c":307.435,"h":307.66,"l":307.35,"n":367,"o":307.66,"t":"2026-10-15T16:20:00Z","v":6673,"vw":307.498219},{"c":308.23,"h":308.23,"l":307.505,"n":265,"o":307.61,"t":"2026-10-15T16:25:00Z","v":3895,"vw":307.829982},{"c":307.085,"h":308.23,"l":307.07,"n":309,"o":308.22,"t":"2026-10-15T16:30:00Z","v":8242,"vw":307.758904},{"c":307.6,"h":307.6,"l":306.91,"n":201,"o":307.135,"t":"2026-10-15T16:35:00Z","v":4536,"vw":307.26175},{"c":307.795,"h":308.17,"l":307.54,"n":373,"o":307.64,"t":"2026-10-15T16:40:00Z","v":9536,"vw":307.832897},{"c":308.255,"h":308.335,"l":307.77,"n":303,"o":307.89,"t":"2026-10-15T16:45:00Z","v":8145,"vw":308.022377},{"c":307.23,"h":308.46,"l":307.18,"n":304,"o":308.255,"t":"2026-10-15T16:50:00Z","v":5531,"vw":307.981238},{"c":307.615,"h":307.66,"l":307.21,"n":241,"o":307.22,"t":"2026-10-15T16:55:00Z","v":5952,"vw":307.4781},{"c":307.86,"h":307.87,"l":307.55,"n":252,"o":307.665,"t":"2026-10-15T17:00:00Z","v":6484,"vw":307.76279},{"c":308.38,"h":308.455,"l":307.715,"n":304,"o":307.85,"t":"2026-10-15T17:05:00Z","v":6868,"vw":308.047048},{"c":308.67,"h":308.81,"l":308.19,"n":414,"o":308.47,"t":"2026-10-15T17:10:00Z","v":10394,"vw":308.511887},{"c":308.035,"h":308.85,"l":307.86,"n":288,"o":308.56,"t":"2026-10-15T17:15:00Z","v":11766,"vw":308.232377},{"c":308.08,"h":308.28,"l":307.72,"n":340,"o":308.24,"t":"2026-10-15T17:20:00Z","v":17720,"vw":307.963595},{"c":307.61,"h":308.09,"l":307.585,"n":356,"o":308.09,"t":"2026-10-15T17:25:00Z","v":15248,"vw":307.884984},{"c":306.84,"h":307.675,"l":306.68,"n":378,"o":307.61,"t":"2026-10-15T17:30:00Z","v":11726,"vw":307.145313},{"c":306.48,"h":307.0696,"l":306.43,"n":231,"o":306.68,"t":"2026-10-15T17:35:00Z","v":9011,"vw":306.713399},{"c":306.35,"h":306.57,"l":306.15,"n":308,"o":306.29,"t":"2026-10-15T17:40:00Z","v":15191,"vw":306.411449},{"c":306.72,"h":306.74,"l":306.3,"n":285,"o":306.37,"t":"2026-10-15T17:45:00Z","v":5534,"vw":306.472906},{"c":307.68,"h":307.68,"l":306.685,"n":520,"o":306.8,"t":"2026-10-15T17:50:00Z","v":11638,"vw":307.375721},{"c":307.12,"h":307.88,"l":307.12,"n":306,"o":307.5975,"t":"2026-10-15T17:55:00Z","v":9468,"vw":307.561857},{"c":307.07,"h":307.2,"l":306.94,"n":220,"o":307.0475,"t":"2026-10-15T18:00:00Z","v":7886,"vw":307.038763},{"c":306.7275,"h":307.07,"l":306.48,"n":426,"o":307.07,"t":"2026-10-15T18:05:00Z","v":23365,"vw":306.814667},{"c":306.365,"h":307,"l":306.125,"n":370,"o":306.725,"t":"2026-10-15T18:10:00Z","v":12781,"vw":306.594624},{"c":306.82,"h":306.91,"l":305.83,"n":495,"o":306.365,"t":"2026-10-15T18:15:00Z","v":18802,"vw":306.26355},{"c":307.29,"h":307.46,"l":306.595,"n":274,"o":306.82,"t":"2026-10-15T18:20:00Z","v":8426,"vw":307.194158},{"c":307.9599,"h":307.96,"l":307.29,"n":189,"o":307.29,"t":"2026-10-15T18:25:00Z","v":5947,"vw":307.62535},{"c":308.08,"h":308.36,"l":307.755,"n":426,"o":307.86,"t":"2026-10-15T18:30:00Z","v":11144,"vw":308.030461},{"c":308.18,"h":308.36,"l":307.94,"n":162,"o":308.125,"t":"2026-10-15T18:35:00Z","v":4538,"vw":308.139262},{"c":308.185,"h":309.125,"l":308.02,"n":678,"o":308.045,"t":"2026-10-15T18:40:00Z","v":21104,"vw":308.489461},{"c":308.405,"h":308.68,"l":307.94,"n":502,"o":308.26,"t":"2026-10-15T18:45:00Z","v":27547,"vw":308.343212},{"c":308.08,"h":308.46,"l":307.965,"n":606,"o":308.41,"t":"2026-10-15T18:50:00Z","v":27003,"vw":308.181299},{"c":307.74,"h":308.12,"l":307.52,"n":368,"o":308.115,"t":"2026-10-15T18:55:00Z","v":11690,"vw":307.771783},{"c":308.12,"h":308.24,"l":307.05,"n":515,"o":307.71,"t":"2026-10-15T19:00:00Z","v":22461,"vw":307.927696},{"c":307.525,"h":308.22,"l":307.08,"n":537,"o":308.12,"t":"2026-10-15T19:05:00Z","v":19210,"vw":307.498782},{"c":307.12,"h":307.74,"l":306.97,"n":470,"o":307.525,"t":"2026-10-15T19:10:00Z","v":15150,"vw":307.285692},{"c":306.875,"h":307.47,"l":306.84,"n":559,"o":307.16,"t":"2026-10-15T19:15:00Z","v":12342,"vw":307.179533},{"c":306.65,"h":307.08,"l":306.43,"n":425,"o":307.01,"t":"2026-10-15T19:20:00Z","v":10000,"vw":306.830977},{"c":307.175,"h":307.75,"l":306.25,"n":643,"o":306.65,"t":"2026-10-15T19:25:00Z","v":20469,"vw":306.981992},{"c":306.92,"h":307.175,"l":306.41,"n":500,"o":307.175,"t":"2026-10-15T19:30:00Z","v":14190,"vw":306.67176},{"c":306.865,"h":307.04,"l":306.69,"n":482,"o":306.92,"t":"2026-10-15T19:35:00Z","v":15115,"vw":306.858523},{"c":307.19,"h":307.32,"l":306.72,"n":690,"o":306.895,"t":"2026-10-15T19:40:00Z","v":16479,"vw":306.898841},{"c":306.845,"h":307.7,"l":306.59,"n":771,"o":307.155,"t":"2026-10-15T19:45:00Z","v":20513,"vw":307.175157},{"c":307.845,"h":308.32,"l":306.0201,"n":1104,"o":306.79,"t":"2026-10-15T19:50:00Z","v":33433,"vw":307.359043},{"c":308.81,"h":309.04,"l":307.55,"n":3054,"o":308.22,"t":"2026-10-15T19:55:00Z","v":101291,"vw":308.336389},{"c":310.37,"h":310.37,"l":308.09,"n":60,"o":308.09,"t":"2026-10-15T20:00:00Z","v":155428,"vw":308.090646},{"c":309.17,"h":309.17,"l":307.01,"n":2,"o":307.01,"t":"2026-10-15T23:10:00Z","v":100,"vw":308.09},{"c":310.01,"h":310.01,"l":310.01,"n":7,"o":310.01,"t":"2026-10-16T08:00:00Z","v":79,"vw":310.01},{"c":309.99,"h":309.99,"l":308.01,"n":5,"o":308.01,"t":"2026-10-16T11:50:00Z","v":108,"vw":309},{"c":310.36,"h":311.8861,"l":306.65,"n":444,"o":310.02,"t":"2026-10-16T13:30:00Z","v":40230,"vw":310.115829},{"c":309.53,"h":310.2,"l":308.595,"n":413,"o":310.16,"t":"2026-10-16T13:35:00Z","v":9478,"vw":309.462657},{"c":309,"h":309.66,"l":308.84,"n":280,"o":309.46,"t":"2026-10-16T13:40:00Z","v":8545,"vw":309.127242},{"c":310.535,"h":310.535,"l":308.665,"n":473,"o":309.245,"t":"2026-10-16T13:45:00Z","v":14367,"vw":309.278718},{"c":309.96,"h":310.84,"l":309.9,"n":369,"o":310.27,"t":"2026-10-16T13:50:00Z","v":7426,"vw":310.336492},{"c":309.69,"h":310.63,"l":309.69,"n":315,"o":309.845,"t":"2026-10-16T13:55:00Z","v":5291,"vw":310.170428},{"c":309.04,"h":310.065,"l":308.92,"n":368,"o":309.5,"t":"2026-10-16T14:00:00Z","v":6863,"vw":309.334661},{"c":309.46,"h":309.74,"l":308.985,"n":460,"o":308.985,"t":"2026-10-16T14:05:00Z","v":6028,"vw":309.334189},{"c":309.62,"h":309.82,"l":309.08,"n":425,"o":309.64,"t":"2026-10-16T14:10:00Z","v":7443,"vw":309.428404},{"c":310.34,"h":310.34,"l":309.77,"n":353,"o":309.83,"t":"2026-10-16T14:15:00Z","v":6385,"vw":310.00954},{"c":310.15,"h":310.57,"l":309.975,"n":359,"o":310.24,"t":"2026-10-16T14:20:00Z","v":6534,"vw":310.273835},{"c":310.695,"h":311.355,"l":309.93,"n":482,"o":310.22,"t":"2026-10-16T14:25:00Z","v":10549,"vw":310.533184},{"c":310.12,"h":310.76,"l":309.89,"n":294,"o":310.62,"t":"2026-10-16T14:30:00Z","v":6259,"vw":310.1725},{"c":310.075,"h":310.34,"l":309.82,"n":222,"o":310.065,"t":"2026-10-16T14:35:00Z","v":3330,"vw":310.108895},{"c":309.39,"h":310.075,"l":309.24,"n":201,"o":310.075,"t":"2026-10-16T14:40:00Z","v":4356,"vw":309.717684},{"c":309.18,"h":309.71,"l":309.13,"n":178,"o":309.29,"t":"2026-10-16T14:45:00Z","v":6117,"vw":309.352109},{"c":310.005,"h":310.35,"l":309.4,"n":402,"o":309.4,"t":"2026-10-16T14:50:00Z","v":9015,"vw":310.053452},{"c":309.125,"h":310.11,"l":309,"n":265,"o":309.985,"t":"2026-10-16T14:55:00Z","v":10084,"vw":309.643506},{"c":310.725,"h":310.725,"l":309.01,"n":378,"o":309.1,"t":"2026-10-16T15:00:00Z","v":7960,"vw":310.009669},{"c":310.905,"h":310.92,"l":310.7425,"n":202,"o":310.81,"t":"2026-10-16T15:05:00Z","v":2448,"vw":310.80879},{"c":311.37,"h":311.37,"l":310.85,"n":266,"o":310.97,"t":"2026-10-16T15:10:00Z","v":4778,"vw":311.04166},{"c":311.535,"h":311.76,"l":311.29,"n":233,"o":311.445,"t":"2026-10-16T15:15:00Z","v":3308,"vw":311.505634},{"c":311.79,"h":311.82,"l":311.23,"n":193,"o":311.37,"t":"2026-10-16T15:20:00Z","v":3499,"vw":311.524708},{"c":312.15,"h":312.2622,"l":311.64,"n":383,"o":311.86,"t":"2026-10-16T15:25:00Z","v":7644,"vw":311.964977},{"c":312.1,"h":312.25,"l":311.91,"n":233,"o":312.15,"t":"2026-10-16T15:30:00Z","v":3663,"vw":312.093136},{"c":311.59,"h":312.075,"l":311.59,"n":178,"o":312.075,"t":"2026-10-16T15:35:00Z","v":3221,"vw":311.872361},{"c":310.675,"h":311.69,"l":310.66,"n":323,"o":311.54,"t":"2026-10-16T15:40:00Z","v":6116,"vw":311.15975},{"c":311.075,"h":311.075,"l":310.7,"n":227,"o":310.85,"t":"2026-10-16T15:45:00Z","v":3193,"vw":310.850082},{"c":310.34,"h":310.97,"l":310.04,"n":313,"o":310.945,"t":"2026-10-16T15:50:00Z","v":6373,"vw":310.722724},{"c":309.64,"h":310.14,"l":309.5,"n":205,"o":310.14,"t":"2026-10-16T15:55:00Z","v":4159,"vw":309.705053},{"c":309.845,"h":310.395,"l":309.53,"n":288,"o":309.53,"t":"2026-10-16T16:00:00Z","v":4440,"vw":310.010095},{"c":309.68,"h":309.88,"l":309.4875,"n":158,"o":309.84,"t":"2026-10-16T16:05:00Z","v":4531,"vw":309.573054},{"c":309.39,"h":309.66,"l":309.225,"n":154,"o":309.66,"t":"2026-10-16T16:10:00Z","v":5490,"vw":309.415529},{"c":309.97,"h":309.97,"l":309.47,"n":182,"o":309.56,"t":"2026-10-16T16:15:00Z","v":2075,"vw":309.638047},{"c":310.525,"h":310.525,"l":309.97,"n":251,"o":309.97,"t":"2026-10-16T16:20:00Z","v":3851,"vw":310.31743},{"c":310.845,"h":310.845,"l":310.35,"n":230,"o":310.35,"t":"2026-10-16T16:25:00Z","v":3163,"vw":310.619398},{"c":310.5801,"h":311.19,"l":310.48,"n":508,"o":310.845,"t":"2026-10-16T16:30:00Z","v":15388,"vw":310.991017},{"c":310.88,"h":311.28,"l":310.85,"n":302,"o":310.945,"t":"2026-10-16T16:35:00Z","v":12411,"vw":310.990657},{"c":311.23,"h":311.26,"l":310.93,"n":248,"o":310.99,"t":"2026-10-16T16:40:00Z","v":4301,"vw":311.032493},{"c":310.98,"h":311.38,"l":310.95,"n":282,"o":311.275,"t":"2026-10-16T16:45:00Z","v":6699,"vw":311.174595},{"c":311.31,"h":311.38,"l":310.69,"n":382,"o":310.87,"t":"2026-10-16T16:50:00Z","v":12183,"vw":311.013771},{"c":311.445,"h":311.63,"l":310.96,"n":315,"o":311.18,"t":"2026-10-16T16:55:00Z","v":5170,"vw":311.303349},{"c":311.47,"h":311.905,"l":311.32,"n":358,"o":311.385,"t":"2026-10-16T17:00:00Z","v":7893,"vw":311.610501},{"c":311.835,"h":312.02,"l":311,"n":335,"o":311.47,"t":"2026-10-16T17:05:00Z","v":10087,"vw":311.691217},{"c":312.422,"h":312.485,"l":311.52,"n":542,"o":311.75,"t":"2026-10-16T17:10:00Z","v":19826,"vw":311.956623},{"c":312.675,"h":312.8,"l":312.27,"n":382,"o":312.375,"t":"2026-10-16T17:15:00Z","v":8239,"vw":312.579302},{"c":312.89,"h":313,"l":312.54,"n":524,"o":312.81,"t":"2026-10-16T17:20:00Z","v":16264,"vw":312.787313},{"c":313.68,"h":314.04,"l":312.98,"n":527,"o":312.98,"t":"2026-10-16T17:25:00Z","v":17982,"vw":313.419099},{"c":313.445,"h":313.855,"l":313.22,"n":342,"o":313.855,"t":"2026-10-16T17:30:00Z","v":6339,"vw":313.429116},{"c":313.525,"h":313.69,"l":313.24,"n":644,"o":313.5,"t":"2026-10-16T17:35:00Z","v":16912,"vw":313.483944},{"c":313.95,"h":314.21,"l":313.49,"n":468,"o":313.61,"t":"2026-10-16T17:40:00Z","v":9545,"vw":313.818614},{"c":314.235,"h":314.28,"l":313.53,"n":478,"o":314.05,"t":"2026-10-16T17:45:00Z","v":11329,"vw":313.915575},{"c":314.265,"h":314.5627,"l":314.08,"n":476,"o":314.29,"t":"2026-10-16T17:50:00Z","v":13217,"vw":314.310224},{"c":314.85,"h":314.94,"l":314.2,"n":565,"o":314.43,"t":"2026-10-16T17:55:00Z","v":10132,"vw":314.597989},{"c":315.04,"h":315.49,"l":314.91,"n":776,"o":314.93,"t":"2026-10-16T18:00:00Z","v":21791,"vw":315.184608},{"c":313.615,"h":315.28,"l":313.44,"n":667,"o":315.04,"t":"2026-10-16T18:05:00Z","v":21395,"vw":314.820406},{"c":313.54,"h":313.87,"l":313.225,"n":605,"o":313.62,"t":"2026-10-16T18:10:00Z","v":31903,"vw":313.644857},{"c":313.77,"h":313.95,"l":313.1757,"n":330,"o":313.545,"t":"2026-10-16T18:15:00Z","v":6139,"vw":313.632694},{"c":314,"h":314.05,"l":313.62,"n":454,"o":313.835,"t":"2026-10-16T18:20:00Z","v":16932,"vw":313.906131},{"c":314.09,"h":314.21,"l":313.735,"n":452,"o":313.99,"t":"2026-10-16T18:25:00Z","v":6186,"vw":314.040547},{"c":314.09,"h":314.25,"l":313.97,"n":488,"o":314.09,"t":"2026-10-16T18:30:00Z","v":6477,"vw":314.125224},{"c":314.3,"h":314.3,"l":313.91,"n":486,"o":314.12,"t":"2026-10-16T18:35:00Z","v":6896,"vw":314.105209},{"c":314.37,"h":314.68,"l":314.1497,"n":563,"o":314.32,"t":"2026-10-16T18:40:00Z","v":15663,"vw":314.450748},{"c":314.51,"h":314.76,"l":314.51,"n":476,"o":314.51,"t":"2026-10-16T18:45:00Z","v":7853,"vw":314.656758},{"c":313.865,"h":314.71,"l":313.72,"n":395,"o":314.63,"t":"2026-10-16T18:50:00Z","v":16136,"vw":314.342702},{"c":314.21,"h":314.36,"l":313.62,"n":588,"o":314.01,"t":"2026-10-16T18:55:00Z","v":11492,"vw":314.037625},{"c":314.2,"h":314.785,"l":314.16,"n":512,"o":314.39,"t":"2026-10-16T19:00:00Z","v":19454,"vw":314.467729},{"c":313.92,"h":314.56,"l":313.92,"n":615,"o":314.2,"t":"2026-10-16T19:05:00Z","v":18845,"vw":314.357526},{"c":314.56,"h":314.95,"l":313.85,"n":947,"o":313.92,"t":"2026-10-16T19:10:00Z","v":28197,"vw":314.273578},{"c":314.67,"h":314.96,"l":314.5,"n":674,"o":314.57,"t":"2026-10-16T19:15:00Z","v":13906,"vw":314.747682},{"c":314.635,"h":314.87,"l":314.59,"n":436,"o":314.675,"t":"2026-10-16T19:20:00Z","v":10103,"vw":314.706756},{"c":314.635,"h":315.19,"l":314.53,"n":675,"o":314.635,"t":"2026-10-16T19:25:00Z","v":19399,"vw":314.874775},{"c":315.33,"h":315.47,"l":314.6625,"n":874,"o":314.6625,"t":"2026-10-16T19:30:00Z","v":27658,"vw":315.079937},{"c":314.93,"h":315.54,"l":314.77,"n":711,"o":315.39,"t":"2026-10-16T19:35:00Z","v":21224,"vw":315.250298},{"c":314.755,"h":314.92,"l":314.15,"n":654,"o":314.77,"t":"2026-10-16T19:40:00Z","v":16894,"vw":314.487376},{"c":314.845,"h":315.28,"l":314.7101,"n":866,"o":314.79,"t":"2026-10-16T19:45:00Z","v":29783,"vw":314.939647},{"c":315.26,"h":315.56,"l":314.8401,"n":1280,"o":314.96,"t":"2026-10-16T19:50:00Z","v":42451,"vw":315.233032},{"c":315.112,"h":315.34,"l":314.59,"n":3582,"o":315.175,"t":"2026-10-16T19:55:00Z","v":143163,"vw":315.021185},{"c":315.1,"h":315.67,"l":314.98,"n":46,"o":314.98,"t":"2026-10-16T20:00:00Z","v":125553,"vw":314.980643},{"c":314.9,"h":314.9,"l":314.9,"n":1,"o":314.9,"t":"2026-10-16T20:05:00Z","v":40,"vw":314.9},{"c":314.75,"h":314.75,"l":314.75,"n":9,"o":314.75,"t":"2026-10-16T20:10:00Z","v":207,"vw":314.75},{"c":314.45,"h":314.45,"l":314.39,"n":6,"o":314.45,"t":"2026-10-16T20:45:00Z","v":1025,"vw":314.443},{"c":314.3,"h":314.3,"l":314.3,"n":2,"o":314.3,"t":"2026-10-16T20:50:00Z","v":200,"vw":314.3}],"history":[{"c":205.43,"h":207.56,"l":205.14,"n":14630,"o":205.59,"t":"2024-10-14T04:00:00Z","v":631598,"vw":206.367428},{"c":210.5,"h":211.59,"l":206.63,"n":22397,"o":206.84,"t":"2024-10-15T04:00:00Z","v":1636088,"vw":209.606026},{"c":210.695,"h":213.045,"l":208.83,"n":16692,"o":210.52,"t":"2024-10-16T04:00:00Z","v":800852,"vw":211.303593},{"c":209.55,"h":211.235,"l":209.09,"n":12168,"o":210.51,"t":"2024-10-17T04:00:00Z","v":564467,"vw":209.81061},{"c":209.275,"h":211.21,"l":208.35,"n":12924,"o":210.55,"t":"2024-10-18T04:00:00Z","v":702646,"vw":209.803577},{"c":212.42,"h":212.67,"l":209.155,"n":14005,"o":209.28,"t":"2024-10-21T04:00:00Z","v":595988,"vw":211.634598},{"c":213.77,"h":214.3799,"l":211.455,"n":17159,"o":212.79,"t":"2024-10-22T04:00:00Z","v":882313,"vw":213.31434},{"c":213.55,"h":215,"l":210.65,"n":20724,"o":212.71,"t":"2024-10-23T04:00:00Z","v":859962,"vw":213.447087},{"c":214.99,"h":216.78,"l":213.6,"n":13878,"o":213.99,"t":"2024-10-24T04:00:00Z","v":534131,"vw":215.326558},{"c":212.82,"h":216.95,"l":211.67,"n":16881,"o":215.05,"t":"2024-10-25T04:00:00Z","v":552279,"vw":213.111983},{"c":212.94,"h":213.31,"l":210.93,"n":16067,"o":211.84,"t":"2024-10-28T04:00:00Z","v":546807,"vw":212.548163},{"c":212.21,"h":215.34,"l":212.01,"n":14918,"o":213.35,"t":"2024-10-29T04:00:00Z","v":660926,"vw":213.422413},{"c":209.62,"h":213.5,"l":209.5,"n":15533,"o":213.5,"t":"2024-10-30T04:00:00Z","v":737818,"vw":210.812891},{"c":213.57,"h":216.24,"l":209.95,"n":32218,"o":210.33,"t":"2024-10-31T04:00:00Z","v":2525586,"vw":212.447894},{"c":210,"h":211.11,"l":203.01,"n":27835,"o":207.16,"t":"2024-11-01T04:00:00Z","v":1295666,"vw":208.352868},{"c":209.6,"h":210.36,"l":206.75,"n":18427,"o":208.58,"t":"2024-11-04T05:00:00Z","v":791297,"vw":209.247778},{"c":212.16,"h":215.28,"l":209.46,"n":20504,"o":210.14,"t":"2024-11-05T05:00:00Z","v":1077739,"vw":212.594014},{"c":201.36,"h":212.03,"l":196.915,"n":45457,"o":206.69,"t":"2024-11-06T05:00:00Z","v":2375466,"vw":201.589124},{"c":199.76,"h":203.92,"l":199.26,"n":21905,"o":202.92,"t":"2024-11-07T05:00:00Z","v":947076,"vw":201.24091},{"c":196.86,"h":199.5562,"l":196.72,"n":37672,"o":198.75,"t":"2024-11-08T05:00:00Z","v":1885825,"vw":197.89805},{"c":200.05,"h":202.5289,"l":195.71,"n":25960,"o":195.94,"t":"2024-11-11T05:00:00Z","v":1289711,"vw":200.024},{"c":199.47,"h":200.22,"l":197.54,"n":21361,"o":199.83,"t":"2024-11-12T05:00:00Z","v":1003912,"vw":199.090125},{"c":196.88,"h":201.44,"l":195.56,"n":21688,"o":198.41,"t":"2024-11-13T05:00:00Z","v":928577,"vw":197.46561},{"c":198.43,"h":201.689,"l":197.31,"n":19865,"o":198.01,"t":"2024-11-14T05:00:00Z","v":741117,"vw":199.174547},{"c":200.71,"h":201.27,"l":197.52,"n":20913,"o":198.86,"t":"2024-11-15T05:00:00Z","v":1411486,"vw":200.584407},{"c":205.77,"h":207.28,"l":201.3,"n":20499,"o":201.72,"t":"2024-11-18T05:00:00Z","v":1681910,"vw":204.597529},{"c":204.98,"h":207.74,"l":204.0459,"n":17988,"o":205.96,"t":"2024-11-19T05:00:00Z","v":910010,"vw":206.057366},{"c":208.5,"h":209.42,"l":204.99,"n":16838,"o":205.89,"t":"2024-11-20T05:00:00Z","v":734090,"vw":208.044589},{"c":210.98,"h":211.21,"l":208.5,"n":17169,"o":210.18,"t":"2024-11-21T05:00:00Z","v":845191,"vw":210.170937},{"c":213.26,"h":213.36,"l":209.75,"n":17149,"o":210.45,"t":"2024-11-22T05:00:00Z","v":674654,"vw":212.158851},{"c":214.13,"h":214.27,"l":211.23,"n":21031,"o":212.23,"t":"2024-11-25T05:00:00Z","v":2013144,"vw":213.657994},{"c":217.295,"h":219.96,"l":210.23,"n":24594,"o":212.32,"t":"2024-11-26T05:00:00Z","v":1509439,"vw":217.685052},{"c":217.84,"h":221.66,"l":216.64,"n":19829,"o":219.95,"t":"2024-11-27T05:00:00Z","v":1327329,"vw":219.163708},{"c":215.85,"h":220.71,"l":215.01,"n":10369,"o":218.67,"t":"2024-11-29T05:00:00Z","v":465725,"vw":216.559082},{"c":211.91,"h":217.26,"l":211.91,"n":20278,"o":217.11,"t":"2024-12-02T05:00:00Z","v":757477,"vw":213.049192},{"c":212.12,"h":214.5,"l":209.63,"n":18803,"o":213.65,"t":"2024-12-03T05:00:00Z","v":1009760,"vw":212.810228},{"c":212.06,"h":215.175,"l":209.43,"n":19125,"o":211.13,"t":"2024-12-04T05:00:00Z","v":1025716,"vw":212.981487},{"c":208.55,"h":215,"l":208.34,"n":17966,"o":213.66,"t":"2024-12-05T05:00:00Z","v":781138,"vw":210.267996},{"c":203.99,"h":208.55,"l":202.94,"n":20593,"o":208.55,"t":"2024-12-06T05:00:00Z","v":843594,"vw":203.922214},{"c":201.6,"h":203.37,"l":200.17,"n":24436,"o":202.44,"t":"2024-12-09T05:00:00Z","v":856638,"vw":201.517862},{"c":203,"h":205.29,"l":201.14,"n":17557,"o":202.18,"t":"2024-12-10T05:00:00Z","v":590126,"vw":203.559666},{"c":202.59,"h":205.12,"l":201.21,"n":15529,"o":203.05,"t":"2024-12-11T05:00:00Z","v":629868,"vw":202.619463},{"c":199.85,"h":204.065,"l":199.62,"n":15067,"o":203.96,"t":"2024-12-12T05:00:00Z","v":619680,"vw":200.504957},{"c":200.98,"h":201.48,"l":198.52,"n":14164,"o":201.48,"t":"2024-12-13T05:00:00Z","v":536583,"vw":200.436388},{"c":195.65,"h":202.158,"l":195.65,"n":17073,"o":200.34,"t":"2024-12-16T05:00:00Z","v":687302,"vw":196.749101},{"c":198.08,"h":198.57,"l":195.64,"n":22176,"o":197,"t":"2024-12-17T05:00:00Z","v":932808,"vw":197.696799},{"c":200.07,"h":200.21,"l":194.965,"n":25231,"o":197.98,"t":"2024-12-18T05:00:00Z","v":1172593,"vw":198.469648},{"c":193.8,"h":200.35,"l":193.8,"n":22418,"o":199.19,"t":"2024-12-19T05:00:00Z","v":1004317,"vw":195.888863},{"c":191.61,"h":195.29,"l":191.61,"n":22430,"o":192.01,"t":"2024-12-20T05:00:00Z","v":2172466,"vw":192.253114},{"c":193.1,"h":194.37,"l":191.13,"n":21235,"o":193.45,"t":"2024-12-23T05:00:00Z","v":893818,"vw":192.941785},{"c":194.41,"h":195.13,"l":191.535,"n":7480,"o":193.09,"t":"2024-12-24T05:00:00Z","v":278407,"vw":194.289597},{"c":196.55,"h":196.84,"l":193.78,"n":11557,"o":193.78,"t":"2024-12-26T05:00:00Z","v":635972,"vw":196.121058},{"c":197.23,"h":197.6,"l":195.39,"n":13471,"o":195.87,"t":"2024-12-27T05:00:00Z","v":476668,"vw":196.738586},{"c":195.93,"h":197.71,"l":194.32,"n":13877,"o":197.2,"t":"2024-12-30T05:00:00Z","v":648263,"vw":195.817834},{"c":195.4,"h":196.62,"l":194.525,"n":13028,"o":196.4,"t":"2024-12-31T05:00:00Z","v":471701,"vw":195.303207},{"c":196.44,"h":197.265,"l":194.95,"n":16347,"o":196.35,"t":"2025-01-02T05:00:00Z","v":574459,"vw":196.14707},{"c":195.24,"h":197.15,"l":194.92,"n":14434,"o":197.15,"t":"2025-01-03T05:00:00Z","v":497023,"vw":195.512558},{"c":191.76,"h":194.94,"l":190.38,"n":18995,"o":192.62,"t":"2025-01-06T05:00:00Z","v":757240,"vw":191.673468},{"c":190.84,"h":196.12,"l":189.37,"n":22057,"o":191.02,"t":"2025-01-07T05:00:00Z","v":946578,"vw":191.756632},{"c":192.99,"h":192.99,"l":189.76,"n":16174,"o":190.92,"t":"2025-01-08T05:00:00Z","v":635371,"vw":191.720671},{"c":190.94,"h":194.82,"l":190.27,"n":19885,"o":192.06,"t":"2025-01-10T05:00:00Z","v":779895,"vw":191.944275},{"c":192.72,"h":193.32,"l":191.25,"n":17809,"o":191.63,"t":"2025-01-13T05:00:00Z","v":794971,"vw":192.579271},{"c":193.37,"h":195.55,"l":190.84,"n":17751,"o":192.29,"t":"2025-01-14T05:00:00Z","v":923338,"vw":193.441741},{"c":192.41,"h":194.36,"l":187.3,"n":25743,"o":194.22,"t":"2025-01-15T05:00:00Z","v":1780143,"vw":191.374395},{"c":193.92,"h":194.4,"l":191.69,"n":14243,"o":193.36,"t":"2025-01-16T05:00:00Z","v":496177,"vw":193.28219},{"c":194.78,"h":196.005,"l":192.43,"n":15947,"o":193.6,"t":"2025-01-17T05:00:00Z","v":668127,"vw":194.626126},{"c":197.17,"h":197.36,"l":193.56,"n":19705,"o":195.85,"t":"2025-01-21T05:00:00Z","v":801266,"vw":196.185673},{"c":197.73,"h":198.59,"l":195.16,"n":15992,"o":197.14,"t":"2025-01-22T05:00:00Z","v":588463,"vw":197.216666},{"c":201.61,"h":202.25,"l":197.1,"n":19553,"o":199.11,"t":"2025-01-23T05:00:00Z","v":840618,"vw":200.549703},{"c":200.18,"h":201.0099,"l":199.42,"n":16898,"o":200.61,"t":"2025-01-24T05:00:00Z","v":707802,"vw":200.322143},{"c":205.44,"h":205.59,"l":198.765,"n":23987,"o":202.99,"t":"2025-01-27T05:00:00Z","v":1034367,"vw":203.565102},{"c":203.63,"h":206.57,"l":203.1,"n":16446,"o":205.935,"t":"2025-01-28T05:00:00Z","v":597851,"vw":204.227524},{"c":204.02,"h":204.47,"l":201.8,"n":14123,"o":202.01,"t":"2025-01-29T05:00:00Z","v":487748,"vw":203.673527},{"c":205.91,"h":207.17,"l":203.76,"n":16027,"o":203.76,"t":"2025-01-30T05:00:00Z","v":438907,"vw":205.906667},{"c":204.33,"h":206.89,"l":204.31,"n":15470,"o":205.98,"t":"2025-01-31T05:00:00Z","v":632213,"vw":205.060818},{"c":209.55,"h":210.806,"l":204.44,"n":20392,"o":204.905,"t":"2025-02-03T05:00:00Z","v":765368,"vw":208.876291},{"c":209.19,"h":211.32,"l":208.0903,"n":16171,"o":208.7,"t":"2025-02-04T05:00:00Z","v":699543,"vw":209.84786},{"c":208.28,"h":210.87,"l":207.45,"n":16497,"o":209.49,"t":"2025-02-05T05:00:00Z","v":756237,"vw":208.701214},{"c":207,"h":211.16,"l":206.77,"n":22439,"o":209.69,"t":"2025-02-06T05:00:00Z","v":916711,"vw":208.814635},{"c":211.17,"h":212.765,"l":205.65,"n":24934,"o":206.54,"t":"2025-02-07T05:00:00Z","v":921117,"vw":210.189029},{"c":209.71,"h":216.825,"l":209.61,"n":19708,"o":213.05,"t":"2025-02-10T05:00:00Z","v":854071,"vw":210.987831},{"c":208,"h":209.19,"l":201,"n":22553,"o":208.88,"t":"2025-02-11T05:00:00Z","v":1001364,"vw":206.494897},{"c":212.04,"h":213.26,"l":206.01,"n":18571,"o":206.01,"t":"2025-02-12T05:00:00Z","v":817833,"vw":211.57151},{"c":208.23,"h":212,"l":207.95,"n":19622,"o":212,"t":"2025-02-13T05:00:00Z","v":599931,"vw":208.759492},{"c":202.33,"h":209.45,"l":202,"n":24598,"o":209.45,"t":"2025-02-14T05:00:00Z","v":691275,"vw":204.105619},{"c":207.02,"h":207.07,"l":202.33,"n":15416,"o":203.31,"t":"2025-02-18T05:00:00Z","v":597742,"vw":205.708104},{"c":210.25,"h":210.88,"l":206.72,"n":15084,"o":207.69,"t":"2025-02-19T05:00:00Z","v":491415,"vw":209.77131},{"c":208.91,"h":210.25,"l":206.45,"n":13484,"o":210.25,"t":"2025-02-20T05:00:00Z","v":481185,"vw":208.961706},{"c":210.93,"h":211.19,"l":206.91,"n":17551,"o":209.01,"t":"2025-02-21T05:00:00Z","v":811952,"vw":209.837268},{"c":210.79,"h":212.37,"l":209.91,"n":20423,"o":211.12,"t":"2025-02-24T05:00:00Z","v":694288,"vw":210.898301},{"c":208.06,"h":213.56,"l":207.73,"n":20796,"o":209.96,"t":"2025-02-25T05:00:00Z","v":895634,"vw":209.704462},{"c":205.31,"h":209.58,"l":205,"n":17935,"o":207.5,"t":"2025-02-26T05:00:00Z","v":1140153,"vw":205.663654},{"c":208,"h":209.44,"l":204.99,"n":19743,"o":205.06,"t":"2025-02-27T05:00:00Z","v":824824,"vw":207.80742},{"c":210.8,"h":212.11,"l":207.965,"n":17553,"o":208.99,"t":"2025-02-28T05:00:00Z","v":922142,"vw":210.733601},{"c":214.96,"h":215.45,"l":210.52,"n":21599,"o":211.7,"t":"2025-03-03T05:00:00Z","v":834585,"vw":214.444256},{"c":211.32,"h":217.76,"l":210.88,"n":23979,"o":216.03,"t":"2025-03-04T05:00:00Z","v":963899,"vw":212.60332},{"c":212.37,"h":214.58,"l":210.82,"n":18613,"o":210.82,"t":"2025-03-05T05:00:00Z","v":746038,"vw":212.877391},{"c":213,"h":215.645,"l":211.14,"n":25705,"o":212.61,"t":"2025-03-06T05:00:00Z","v":1059660,"vw":213.750562},{"c":213,"h":218.24,"l":212.55,"n":21413,"o":213.99,"t":"2025-03-07T05:00:00Z","v":933815,"vw":214.588007},{"c":219.02,"h":219.2,"l":212.93,"n":25557,"o":214.69,"t":"2025-03-10T04:00:00Z","v":945357,"vw":217.585835},{"c":211.16,"h":220.63,"l":210.73,"n":27524,"o":218.93,"t":"2025-03-11T04:00:00Z","v":1245029,"vw":212.83248},{"c":208.5,"h":211.33,"l":203.05,"n":26021,"o":211.33,"t":"2025-03-12T04:00:00Z","v":1057209,"vw":206.758756},{"c":215.13,"h":216.3,"l":207.56,"n":24235,"o":207.56,"t":"2025-03-13T04:00:00Z","v":1060525,"vw":214.055949},{"c":213.95,"h":215.4,"l":212.04,"n":17334,"o":212.04,"t":"2025-03-14T04:00:00Z","v":658829,"vw":214.125378},{"c":215.89,"h":218.88,"l":213.92,"n":20973,"o":214.29,"t":"2025-03-17T04:00:00Z","v":741886,"vw":216.56082},{"c":219.66,"h":219.83,"l":214.805,"n":17711,"o":217.87,"t":"2025-03-18T04:00:00Z","v":599343,"vw":218.218855},{"c":217.8,"h":220,"l":217.01,"n":16193,"o":217.94,"t":"2025-03-19T04:00:00Z","v":723306,"vw":218.242175},{"c":219.42,"h":220.07,"l":216.75,"n":14943,"o":218.58,"t":"2025-03-20T04:00:00Z","v":664660,"vw":218.96103},{"c":214.77,"h":223.5099,"l":214.77,"n":16765,"o":220.57,"t":"2025-03-21T04:00:00Z","v":1526590,"vw":216.050922},{"c":212.96,"h":217.09,"l":212.7,"n":22178,"o":214.8,"t":"2025-03-24T04:00:00Z","v":1015720,"vw":213.974386},{"c":214.22,"h":216.43,"l":213.1,"n":17896,"o":214.45,"t":"2025-03-25T04:00:00Z","v":681207,"vw":214.751885},{"c":217.95,"h":218.12,"l":213.92,"n":16759,"o":214.82,"t":"2025-03-26T04:00:00Z","v":624673,"vw":217.327455},{"c":220.27,"h":221,"l":216.4,"n":14672,"o":216.81,"t":"2025-03-27T04:00:00Z","v":558163,"vw":219.860696},{"c":222.68,"h":222.81,"l":219.78,"n":19451,"o":220.31,"t":"2025-03-28T04:00:00Z","v":891358,"vw":221.876908},{"c":226.29,"h":227.22,"l":223.43,"n":22233,"o":223.43,"t":"2025-03-31T04:00:00Z","v":941878,"vw":225.90559},{"c":225.04,"h":226.731,"l":223.195,"n":14902,"o":225.52,"t":"2025-04-01T04:00:00Z","v":629060,"vw":224.624171},{"c":224.48,"h":228.01,"l":224.32,"n":17968,"o":225.08,"t":"2025-04-02T04:00:00Z","v":699863,"vw":225.423683},{"c":225.8,"h":234.37,"l":225.07,"n":31238,"o":227.55,"t":"2025-04-03T04:00:00Z","v":1335437,"vw":229.189291},{"c":215.09,"h":230.35,"l":213.92,"n":42035,"o":227,"t":"2025-04-04T04:00:00Z","v":1916043,"vw":220.070049},{"c":207.27,"h":212.89,"l":206.51,"n":42372,"o":212.39,"t":"2025-04-07T04:00:00Z","v":2093034,"vw":208.531746},{"c":208.13,"h":213.45,"l":207.44,"n":32985,"o":210.37,"t":"2025-04-08T04:00:00Z","v":1480887,"vw":209.637512},{"c":205.81,"h":210.395,"l":200.88,"n":42110,"o":205.69,"t":"2025-04-09T04:00:00Z","v":2131291,"vw":204.935409},{"c":210.02,"h":213.12,"l":202.495,"n":32132,"o":204.46,"t":"2025-04-10T04:00:00Z","v":1514361,"vw":209.235468},{"c":215.09,"h":217.2,"l":207.97,"n":25745,"o":207.97,"t":"2025-04-11T04:00:00Z","v":1190765,"vw":214.610899},{"c":217.15,"h":218.65,"l":214.08,"n":20877,"o":216.87,"t":"2025-04-14T04:00:00Z","v":896555,"vw":217.040467},{"c":217.95,"h":218.35,"l":215.08,"n":17033,"o":217.46,"t":"2025-04-15T04:00:00Z","v":614338,"vw":217.418809},{"c":217.97,"h":219.829,"l":216.98,"n":22545,"o":218.13,"t":"2025-04-16T04:00:00Z","v":927463,"vw":218.347012},{"c":217.07,"h":219.9069,"l":217.03,"n":14704,"o":219.13,"t":"2025-04-17T04:00:00Z","v":546220,"vw":218.292402},{"c":214.39,"h":218.53,"l":214.0075,"n":20732,"o":217.97,"t":"2025-04-21T04:00:00Z","v":957995,"vw":215.223224},{"c":214.07,"h":216.47,"l":212.51,"n":20440,"o":216.26,"t":"2025-04-22T04:00:00Z","v":794717,"vw":214.201664},{"c":211.42,"h":215.29,"l":207.745,"n":26722,"o":215.29,"t":"2025-04-23T04:00:00Z","v":1313915,"vw":210.056087},{"c":212.68,"h":213.39,"l":209.24,"n":17902,"o":210.82,"t":"2025-04-24T04:00:00Z","v":778527,"vw":212.097841},{"c":213.59,"h":213.86,"l":210.04,"n":16930,"o":211.17,"t":"2025-04-25T04:00:00Z","v":640204,"vw":212.524764},{"c":212.19,"h":214.75,"l":211.91,"n":15296,"o":212.76,"t":"2025-04-28T04:00:00Z","v":637116,"vw":212.769832},{"c":217.05,"h":217.2,"l":211.19,"n":15392,"o":212.82,"t":"2025-04-29T04:00:00Z","v":650964,"vw":215.796454},{"c":221.8,"h":222.59,"l":216.2,"n":25769,"o":217.6,"t":"2025-04-30T04:00:00Z","v":1240375,"vw":220.427234},{"c":221.21,"h":221.85,"l":217.285,"n":25707,"o":220,"t":"2025-05-01T04:00:00Z","v":1088818,"vw":220.654251},{"c":226.39,"h":229.46,"l":214.0531,"n":34500,"o":218.94,"t":"2025-05-02T04:00:00Z","v":1371148,"vw":225.15904},{"c":231.67,"h":232.95,"l":226,"n":25752,"o":227.84,"t":"2025-05-05T04:00:00Z","v":1248940,"vw":231.314106},{"c":233.32,"h":234.28,"l":229.435,"n":20873,"o":231.71,"t":"2025-05-06T04:00:00Z","v":844178,"vw":232.869912},{"c":234.23,"h":236,"l":232.1,"n":24193,"o":233.92,"t":"2025-05-07T04:00:00Z","v":1035745,"vw":234.728377},{"c":228.14,"h":236.02,"l":228.14,"n":26587,"o":236.02,"t":"2025-05-08T04:00:00Z","v":1197753,"vw":230.265157},{"c":231.71,"h":231.93,"l":226.95,"n":21425,"o":229.34,"t":"2025-05-09T04:00:00Z","v":741543,"vw":230.236614},{"c":221.12,"h":229.51,"l":215.65,"n":38680,"o":229.47,"t":"2025-05-12T04:00:00Z","v":1689674,"vw":220.594114},{"c":220.38,"h":222.76,"l":219.441,"n":23935,"o":221.53,"t":"2025-05-13T04:00:00Z","v":786826,"vw":220.893331},{"c":213.53,"h":217.75,"l":212.75,"n":33272,"o":217.16,"t":"2025-05-14T04:00:00Z","v":1671743,"vw":214.146326},{"c":219.14,"h":219.26,"l":213.88,"n":23495,"o":213.93,"t":"2025-05-15T04:00:00Z","v":881248,"vw":217.655193},{"c":220.95,"h":222.17,"l":217.855,"n":20249,"o":219.45,"t":"2025-05-16T04:00:00Z","v":1156168,"vw":220.953589},{"c":224.41,"h":224.49,"l":220.175,"n":23933,"o":220.18,"t":"2025-05-19T04:00:00Z","v":1182864,"vw":223.404792},{"c":226.06,"h":226.19,"l":222.8985,"n":19064,"o":223.12,"t":"2025-05-20T04:00:00Z","v":855683,"vw":225.105591},{"c":228.23,"h":228.8,"l":224.41,"n":21479,"o":225.1,"t":"2025-05-21T04:00:00Z","v":930489,"vw":227.639752},{"c":228.42,"h":229.23,"l":225.51,"n":16407,"o":228.29,"t":"2025-05-22T04:00:00Z","v":701073,"vw":227.949559},{"c":231.58,"h":232.09,"l":226.58,"n":18617,"o":226.58,"t":"2025-05-23T04:00:00Z","v":637635,"vw":230.996935},{"c":231.26,"h":231.945,"l":228.53,"n":16697,"o":230.18,"t":"2025-05-27T04:00:00Z","v":655574,"vw":230.923678},{"c":225.99,"h":232.63,"l":225.44,"n":22005,"o":231.96,"t":"2025-05-28T04:00:00Z","v":895117,"vw":226.708065},{"c":227.24,"h":227.69,"l":224,"n":17053,"o":225.74,"t":"2025-05-29T04:00:00Z","v":572468,"vw":226.905804},{"c":229.12,"h":230.7,"l":227.82,"n":18465,"o":229.06,"t":"2025-05-30T04:00:00Z","v":1170065,"vw":229.270894},{"c":231.1,"h":231.64,"l":228.32,"n":18854,"o":230.73,"t":"2025-06-02T04:00:00Z","v":809524,"vw":230.866477},{"c":227.28,"h":231.69,"l":225.3174,"n":21349,"o":231.69,"t":"2025-06-03T04:00:00Z","v":728446,"vw":227.43432},{"c":223.74,"h":228.29,"l":223.5001,"n":17037,"o":228.29,"t":"2025-06-04T04:00:00Z","v":641535,"vw":224.874699},{"c":222.75,"h":225.9,"l":221.92,"n":22795,"o":225.26,"t":"2025-06-05T04:00:00Z","v":977748,"vw":223.305748},{"c":222.6,"h":223.36,"l":221.17,"n":15297,"o":222.99,"t":"2025-06-06T04:00:00Z","v":412637,"vw":222.605643},{"c":219.55,"h":222.7679,"l":218.14,"n":22168,"o":221.37,"t":"2025-06-09T04:00:00Z","v":677131,"vw":220.04211},{"c":221.1,"h":221.55,"l":218.58,"n":18201,"o":219.78,"t":"2025-06-10T04:00:00Z","v":663698,"vw":220.538045},{"c":222.89,"h":223.12,"l":219.27,"n":13377,"o":219.87,"t":"2025-06-11T04:00:00Z","v":488521,"vw":222.088231},{"c":226.3,"h":226.48,"l":222.89,"n":16979,"o":222.89,"t":"2025-06-12T04:00:00Z","v":694183,"vw":225.5922},{"c":225.81,"h":229,"l":224.9375,"n":16639,"o":227.94,"t":"2025-06-13T04:00:00Z","v":723407,"vw":226.34647},{"c":224.49,"h":226.3,"l":223.61,"n":14774,"o":225.77,"t":"2025-06-16T04:00:00Z","v":534504,"vw":224.793735},{"c":225.41,"h":226.15,"l":223.97,"n":15231,"o":225.11,"t":"2025-06-17T04:00:00Z","v":520033,"vw":225.254769},{"c":227.6,"h":227.66,"l":224.32,"n":14452,"o":226.21,"t":"2025-06-18T04:00:00Z","v":609052,"vw":226.75196},{"c":225.85,"h":230.5,"l":224.91,"n":16532,"o":229.41,"t":"2025-06-20T04:00:00Z","v":968988,"vw":227.357872},{"c":230.12,"h":230.41,"l":225,"n":18453,"o":226.86,"t":"2025-06-23T04:00:00Z","v":797405,"vw":229.155994},{"c":229.27,"h":230.92,"l":226.57,"n":16900,"o":230.12,"t":"2025-06-24T04:00:00Z","v":591952,"vw":229.249874},{"c":230.4,"h":230.98,"l":227.57,"n":14558,"o":229.45,"t":"2025-06-25T04:00:00Z","v":475438,"vw":230.154438},{"c":226.15,"h":231.8248,"l":226.04,"n":18397,"o":230.01,"t":"2025-06-26T04:00:00Z","v":665682,"vw":227.077164},{"c":229,"h":229.355,"l":223.54,"n":15461,"o":225.41,"t":"2025-06-27T04:00:00Z","v":741187,"vw":228.556877},{"c":233.21,"h":233.21,"l":227.62,"n":17479,"o":229.49,"t":"2025-06-30T04:00:00Z","v":628759,"vw":231.89652},{"c":232,"h":233.72,"l":227.43,"n":19009,"o":233.71,"t":"2025-07-01T04:00:00Z","v":741374,"vw":231.19413},{"c":231.35,"h":233.77,"l":227.46,"n":18854,"o":232.41,"t":"2025-07-02T04:00:00Z","v":773320,"vw":232.23139},{"c":231.37,"h":232.74,"l":229.75,"n":10872,"o":231.19,"t":"2025-07-03T04:00:00Z","v":325337,"vw":231.228693},{"c":235.22,"h":235.26,"l":229.77,"n":16845,"o":232.31,"t":"2025-07-07T04:00:00Z","v":636170,"vw":233.676519},{"c":232.54,"h":237.27,"l":231.775,"n":17026,"o":234.93,"t":"2025-07-08T04:00:00Z","v":600027,"vw":233.278843},{"c":232.06,"h":233.7,"l":230.26,"n":16592,"o":232.21,"t":"2025-07-09T04:00:00Z","v":600178,"vw":232.288728},{"c":234.43,"h":234.6,"l":231.19,"n":16942,"o":232.515,"t":"2025-07-10T04:00:00Z","v":689609,"vw":233.526187},{"c":235.01,"h":236.78,"l":231.81,"n":16974,"o":233.53,"t":"2025-07-11T04:00:00Z","v":669308,"vw":235.001976},{"c":235.96,"h":237.72,"l":233.93,"n":18260,"o":236.12,"t":"2025-07-14T04:00:00Z","v":754086,"vw":236.333557},{"c":233.95,"h":237.3199,"l":233.09,"n":19235,"o":236.65,"t":"2025-07-15T04:00:00Z","v":871926,"vw":234.811706},{"c":237.1,"h":238.49,"l":233.07,"n":22665,"o":235,"t":"2025-07-16T04:00:00Z","v":1084614,"vw":236.783999},{"c":237.84,"h":239.245,"l":236.16,"n":19496,"o":237.88,"t":"2025-07-17T04:00:00Z","v":704207,"vw":237.947297},{"c":238.62,"h":239.67,"l":235.86,"n":22868,"o":237.64,"t":"2025-07-18T04:00:00Z","v":2122919,"vw":238.355409},{"c":236.26,"h":238.99,"l":236.26,"n":17937,"o":238.01,"t":"2025-07-21T04:00:00Z","v":692076,"vw":237.162149},{"c":241.18,"h":241.19,"l":235.73,"n":17893,"o":236.42,"t":"2025-07-22T04:00:00Z","v":681507,"vw":239.25569},{"c":240.75,"h":243.71,"l":238,"n":21557,"o":240.87,"t":"2025-07-23T04:00:00Z","v":845807,"vw":241.641429},{"c":245.91,"h":247.045,"l":240.78,"n":28890,"o":240.96,"t":"2025-07-24T04:00:00Z","v":1252032,"vw":245.645629},{"c":246.51,"h":248.7925,"l":245.7536,"n":19877,"o":246.78,"t":"2025-07-25T04:00:00Z","v":782194,"vw":247.189736},{"c":241.54,"h":247.73,"l":240.85,"n":21630,"o":247.73,"t":"2025-07-28T04:00:00Z","v":928059,"vw":242.581996},{"c":239.76,"h":243.9885,"l":238,"n":32078,"o":241.05,"t":"2025-07-29T04:00:00Z","v":2201839,"vw":240.154586},{"c":241.68,"h":243.04,"l":238.2,"n":23687,"o":239.78,"t":"2025-07-30T04:00:00Z","v":1064313,"vw":241.365085},{"c":241.04,"h":242.675,"l":240.53,"n":23985,"o":241.62,"t":"2025-07-31T04:00:00Z","v":938186,"vw":241.499266},{"c":247.79,"h":249.634,"l":241.15,"n":35010,"o":241.46,"t":"2025-08-01T04:00:00Z","v":1327757,"vw":246.872847},{"c":250.87,"h":251.21,"l":246,"n":24694,"o":248.14,"t":"2025-08-04T04:00:00Z","v":974573,"vw":249.196177},{"c":248.79,"h":250.68,"l":246.0174,"n":25431,"o":249.5,"t":"2025-08-05T04:00:00Z","v":1291097,"vw":248.901922},{"c":248.1,"h":248.83,"l":244,"n":17582,"o":248.36,"t":"2025-08-06T04:00:00Z","v":603901,"vw":247.788262},{"c":249.5,"h":250.795,"l":245.16,"n":17737,"o":248.11,"t":"2025-08-07T04:00:00Z","v":701325,"vw":249.316137},{"c":252.58,"h":252.92,"l":248.09,"n":19647,"o":248.09,"t":"2025-08-08T04:00:00Z","v":886499,"vw":251.885605},{"c":253.24,"h":255.27,"l":251.21,"n":22302,"o":251.92,"t":"2025-08-11T04:00:00Z","v":791270,"vw":253.632105},{"c":248.52,"h":254.5,"l":246.63,"n":25226,"o":254.5,"t":"2025-08-12T04:00:00Z","v":816840,"vw":248.796785},{"c":245.43,"h":248.445,"l":245.19,"n":21197,"o":246.33,"t":"2025-08-13T04:00:00Z","v":772583,"vw":246.105977},{"c":243.71,"h":247.5425,"l":243.49,"n":18108,"o":245.58,"t":"2025-08-14T04:00:00Z","v":662130,"vw":244.503081},{"c":247.63,"h":248.19,"l":243.505,"n":20161,"o":243.73,"t":"2025-08-15T04:00:00Z","v":740424,"vw":246.86474},{"c":245.96,"h":249.3,"l":245.71,"n":18759,"o":246.91,"t":"2025-08-18T04:00:00Z","v":822634,"vw":246.747042},{"c":246.13,"h":247.02,"l":243.9291,"n":14470,"o":244.4,"t":"2025-08-19T04:00:00Z","v":767133,"vw":246.056885},{"c":251.93,"h":251.99,"l":246.5,"n":26060,"o":246.95,"t":"2025-08-20T04:00:00Z","v":1498818,"vw":250.245954},{"c":249.25,"h":252.11,"l":248.91,"n":15648,"o":249.83,"t":"2025-08-21T04:00:00Z","v":647318,"vw":249.78693},{"c":246.43,"h":251.285,"l":245.17,"n":19488,"o":250.59,"t":"2025-08-22T04:00:00Z","v":706165,"vw":246.667303},{"c":249.08,"h":249.36,"l":244.255,"n":23770,"o":245,"t":"2025-08-25T04:00:00Z","v":828655,"vw":248.229959},{"c":242.76,"h":249.17,"l":242.07,"n":29964,"o":248.78,"t":"2025-08-26T04:00:00Z","v":1463003,"vw":243.330868},{"c":237.95,"h":243.6,"l":237.91,"n":27837,"o":242.05,"t":"2025-08-27T04:00:00Z","v":1181169,"vw":240.018763},{"c":235.26,"h":237.76,"l":234.02,"n":27808,"o":237.29,"t":"2025-08-28T04:00:00Z","v":1165894,"vw":235.452482},{"c":235.95,"h":237.43,"l":234.56,"n":20243,"o":235.7,"t":"2025-08-29T04:00:00Z","v":818630,"vw":235.796411},{"c":231.88,"h":238.03,"l":231.65,"n":24356,"o":236.66,"t":"2025-09-02T04:00:00Z","v":1139227,"vw":233.913656},{"c":235.41,"h":235.63,"l":230.15,"n":22062,"o":231.5,"t":"2025-09-03T04:00:00Z","v":979696,"vw":233.762213},{"c":234.17,"h":236.49,"l":232.71,"n":15713,"o":232.71,"t":"2025-09-04T04:00:00Z","v":745674,"vw":234.283845},{"c":232.58,"h":233.875,"l":230.8975,"n":17350,"o":233.84,"t":"2025-09-05T04:00:00Z","v":664805,"vw":232.372692},{"c":234.37,"h":234.84,"l":230.97,"n":21947,"o":233.84,"t":"2025-09-08T04:00:00Z","v":753762,"vw":233.578903},{"c":232.43,"h":234.845,"l":232.1,"n":18248,"o":233.26,"t":"2025-09-09T04:00:00Z","v":641107,"vw":233.180939},{"c":234.51,"h":235.6,"l":230.9,"n":16874,"o":233.43,"t":"2025-09-10T04:00:00Z","v":593909,"vw":234.088774},{"c":236.37,"h":237.65,"l":234.51,"n":21614,"o":234.98,"t":"2025-09-11T04:00:00Z","v":588258,"vw":236.375678},{"c":234.21,"h":237.24,"l":233.82,"n":18230,"o":236.54,"t":"2025-09-12T04:00:00Z","v":601489,"vw":235.137965},{"c":234.09,"h":238.8,"l":233.28,"n":32361,"o":233.43,"t":"2025-09-15T04:00:00Z","v":1136977,"vw":235.526072},{"c":233.74,"h":237.76,"l":232.37,"n":21958,"o":233.11,"t":"2025-09-16T04:00:00Z","v":855542,"vw":234.843487},{"c":236.96,"h":237.12,"l":232.58,"n":18321,"o":233.86,"t":"2025-09-17T04:00:00Z","v":606108,"vw":236.274703},{"c":234.43,"h":237.28,"l":233,"n":27516,"o":236.67,"t":"2025-09-18T04:00:00Z","v":936435,"vw":234.712107},{"c":233.06,"h":235.13,"l":231.38,"n":20495,"o":231.69,"t":"2025-09-19T04:00:00Z","v":982863,"vw":233.149851},{"c":236.62,"h":237.9766,"l":233.645,"n":22566,"o":235,"t":"2025-09-22T04:00:00Z","v":840121,"vw":236.046975},{"c":240.32,"h":240.52,"l":234.85,"n":23698,"o":236.99,"t":"2025-09-23T04:00:00Z","v":1151029,"vw":238.986785},{"c":243.19,"h":243.305,"l":238,"n":21052,"o":240.06,"t":"2025-09-24T04:00:00Z","v":959108,"vw":242.250142},{"c":243.99,"h":245.89,"l":239.2,"n":30138,"o":243.17,"t":"2025-09-25T04:00:00Z","v":1124795,"vw":243.458394},{"c":243.52,"h":246.94,"l":243.5,"n":19329,"o":246.02,"t":"2025-09-26T04:00:00Z","v":617672,"vw":244.676848},{"c":246.24,"h":247.57,"l":242.2,"n":19501,"o":244.07,"t":"2025-09-29T04:00:00Z","v":834478,"vw":246.409159},{"c":245.25,"h":248.99,"l":244.23,"n":20143,"o":247.62,"t":"2025-09-30T04:00:00Z","v":840543,"vw":245.321712},{"c":241.57,"h":245.45,"l":239.33,"n":21818,"o":245,"t":"2025-10-01T04:00:00Z","v":806928,"vw":241.475261},{"c":241.49,"h":242.99,"l":239.09,"n":20993,"o":241.815,"t":"2025-10-02T04:00:00Z","v":676645,"vw":241.342632},{"c":239.54,"h":242.25,"l":239.1,"n":22079,"o":241.3,"t":"2025-10-03T04:00:00Z","v":637289,"vw":240.156118},{"c":236.84,"h":239.755,"l":234.72,"n":22519,"o":238.57,"t":"2025-10-06T04:00:00Z","v":859412,"vw":237.037192},{"c":240.9,"h":240.9,"l":236.76,"n":16022,"o":237.66,"t":"2025-10-07T04:00:00Z","v":618654,"vw":240.14884},{"c":241.26,"h":241.44,"l":237.13,"n":18220,"o":241.21,"t":"2025-10-08T04:00:00Z","v":566400,"vw":240.172368},{"c":240.77,"h":242.14,"l":239.53,"n":15267,"o":241.9,"t":"2025-10-09T04:00:00Z","v":492057,"vw":240.778683},{"c":244.71,"h":246.38,"l":240.285,"n":22231,"o":241.46,"t":"2025-10-10T04:00:00Z","v":659680,"vw":244.633803},{"c":243.49,"h":246.4,"l":241.225,"n":18621,"o":246.4,"t":"2025-10-13T04:00:00Z","v":734320,"vw":243.161771},{"c":238.21,"h":246.6445,"l":237.41,"n":19672,"o":243.89,"t":"2025-10-14T04:00:00Z","v":937725,"vw":240.261758},{"c":241.74,"h":243.785,"l":236.95,"n":20600,"o":239.05,"t":"2025-10-15T04:00:00Z","v":834442,"vw":241.451177},{"c":235.97,"h":242.6,"l":235.705,"n":21410,"o":242.39,"t":"2025-10-16T04:00:00Z","v":724738,"vw":237.596137},{"c":239.62,"h":240.41,"l":236.6,"n":16221,"o":236.9,"t":"2025-10-17T04:00:00Z","v":725048,"vw":239.185364},{"c":237.09,"h":239.25,"l":233.53,"n":20934,"o":238.71,"t":"2025-10-20T04:00:00Z","v":620181,"vw":236.293137},{"c":233.29,"h":238.19,"l":232.82,"n":15521,"o":237.09,"t":"2025-10-21T04:00:00Z","v":507742,"vw":234.211253},{"c":237.35,"h":238.72,"l":231.6,"n":21187,"o":234.15,"t":"2025-10-22T04:00:00Z","v":770539,"vw":237.037237},{"c":237.25,"h":240.85,"l":235.185,"n":14945,"o":235.88,"t":"2025-10-23T04:00:00Z","v":483080,"vw":237.737213},{"c":238.75,"h":240.4599,"l":235.5,"n":16404,"o":236.88,"t":"2025-10-24T04:00:00Z","v":590975,"vw":238.704841},{"c":238.27,"h":239.675,"l":236.51,"n":17934,"o":238.6,"t":"2025-10-27T04:00:00Z","v":633341,"vw":238.166865},{"c":238.53,"h":240.79,"l":237.63,"n":18518,"o":238.01,"t":"2025-10-28T04:00:00Z","v":613851,"vw":239.211022},{"c":232.68,"h":238.4,"l":231.785,"n":23477,"o":238.4,"t":"2025-10-29T04:00:00Z","v":897873,"vw":233.808211},{"c":236.81,"h":238.56,"l":232.12,"n":28741,"o":232.12,"t":"2025-10-30T04:00:00Z","v":1125585,"vw":236.824808},{"c":245.64,"h":251.21,"l":238.95,"n":41571,"o":239.38,"t":"2025-10-31T04:00:00Z","v":1758013,"vw":245.4773},{"c":246.92,"h":248.18,"l":243.19,"n":30123,"o":247.2,"t":"2025-11-03T05:00:00Z","v":1031012,"vw":246.217718},{"c":250.26,"h":251.425,"l":245.975,"n":26203,"o":249.3,"t":"2025-11-04T05:00:00Z","v":734637,"vw":249.032715},{"c":251.4,"h":253.635,"l":249.19,"n":22382,"o":251.44,"t":"2025-11-05T05:00:00Z","v":774111,"vw":251.114568},{"c":252.64,"h":253,"l":248.855,"n":19891,"o":250,"t":"2025-11-06T05:00:00Z","v":540561,"vw":251.846577},{"c":256.62,"h":257.41,"l":252.82,"n":23563,"o":255.25,"t":"2025-11-07T05:00:00Z","v":978534,"vw":256.062379},{"c":259.14,"h":259.98,"l":251.62,"n":24074,"o":255.98,"t":"2025-11-10T05:00:00Z","v":931964,"vw":256.705597},{"c":259.25,"h":261.9,"l":256.98,"n":19004,"o":261.9,"t":"2025-11-11T05:00:00Z","v":840457,"vw":259.060189},{"c":260.88,"h":262.9799,"l":259,"n":20407,"o":260.73,"t":"2025-11-12T05:00:00Z","v":666938,"vw":261.017448},{"c":259.955,"h":261.36,"l":258.85,"n":21984,"o":260.99,"t":"2025-11-13T05:00:00Z","v":714784,"vw":260.130231},{"c":258.35,"h":262.21,"l":257.08,"n":18168,"o":261.14,"t":"2025-11-14T05:00:00Z","v":734119,"vw":259.076203},{"c":257.87,"h":259.13,"l":255.59,"n":19636,"o":258.07,"t":"2025-11-17T05:00:00Z","v":640068,"vw":257.82981},{"c":259.11,"h":261.115,"l":256.37,"n":19719,"o":258.81,"t":"2025-11-18T05:00:00Z","v":800513,"vw":259.371609},{"c":254.29,"h":259.38,"l":251.615,"n":23815,"o":258.6,"t":"2025-11-19T05:00:00Z","v":867451,"vw":254.833382},{"c":255.32,"h":255.83,"l":252.325,"n":20335,"o":254.29,"t":"2025-11-20T05:00:00Z","v":736352,"vw":254.682235},{"c":252.6,"h":256.64,"l":251.605,"n":23758,"o":255.78,"t":"2025-11-21T05:00:00Z","v":861942,"vw":253.40386},{"c":254.5,"h":256.665,"l":251.56,"n":22599,"o":252.55,"t":"2025-11-24T05:00:00Z","v":1517635,"vw":254.58593},{"c":257.32,"h":257.729,"l":252.48,"n":18566,"o":256.44,"t":"2025-11-25T05:00:00Z","v":598138,"vw":256.715904},{"c":258.12,"h":259.2,"l":255.98,"n":17424,"o":258.19,"t":"2025-11-26T05:00:00Z","v":529351,"vw":258.079013},{"c":258.17,"h":260.43,"l":257.59,"n":8452,"o":258.57,"t":"2025-11-28T05:00:00Z","v":231586,"vw":258.797129},{"c":255.28,"h":259.56,"l":254.74,"n":19567,"o":258.72,"t":"2025-12-01T05:00:00Z","v":652804,"vw":256.060895},{"c":254.35,"h":256.6,"l":252.89,"n":17182,"o":256.32,"t":"2025-12-02T05:00:00Z","v":584051,"vw":254.177402},{"c":253.9,"h":256.25,"l":252.3131,"n":12951,"o":255.9,"t":"2025-12-03T05:00:00Z","v":556557,"vw":254.182537},{"c":254.92,"h":255.28,"l":250.6825,"n":19951,"o":253.1,"t":"2025-12-04T05:00:00Z","v":618948,"vw":253.918863},{"c":252.76,"h":255.13,"l":250.59,"n":16166,"o":255.13,"t":"2025-12-05T05:00:00Z","v":503013,"vw":252.918933},{"c":253.22,"h":254.75,"l":251.98,"n":19761,"o":253.21,"t":"2025-12-08T05:00:00Z","v":863298,"vw":253.416772},{"c":253.02,"h":257.23,"l":252.825,"n":15319,"o":254.25,"t":"2025-12-09T05:00:00Z","v":490874,"vw":254.08249},{"c":249.06,"h":253.78,"l":247.68,"n":21490,"o":253.7,"t":"2025-12-10T05:00:00Z","v":860834,"vw":249.365398},{"c":251.1,"h":252.5,"l":249.54,"n":17273,"o":250.26,"t":"2025-12-11T05:00:00Z","v":666313,"vw":251.148308},{"c":253.02,"h":254.52,"l":251.93,"n":23806,"o":253.99,"t":"2025-12-12T05:00:00Z","v":776369,"vw":253.162122},{"c":246.75,"h":254.18,"l":244.74,"n":29457,"o":252.81,"t":"2025-12-15T05:00:00Z","v":1160058,"vw":248.279305},{"c":248.99,"h":251.46,"l":247.1375,"n":21726,"o":248.16,"t":"2025-12-16T05:00:00Z","v":830607,"vw":249.322144},{"c":252.26,"h":253.7,"l":249.35,"n":19392,"o":249.35,"t":"2025-12-17T05:00:00Z","v":702561,"vw":252.170652},{"c":248.67,"h":253.03,"l":248.31,"n":18226,"o":251.3,"t":"2025-12-18T05:00:00Z","v":736814,"vw":249.889788},{"c":247.27,"h":250.54,"l":247.27,"n":18073,"o":249.33,"t":"2025-12-19T05:00:00Z","v":1323631,"vw":248.032433},{"c":251.83,"h":252.82,"l":245.34,"n":17495,"o":247.87,"t":"2025-12-22T05:00:00Z","v":655410,"vw":251.053178},{"c":254.76,"h":255.87,"l":251.1879,"n":14006,"o":251.94,"t":"2025-12-23T05:00:00Z","v":376445,"vw":254.383413},{"c":255.96,"h":256.845,"l":254.025,"n":7695,"o":254.69,"t":"2025-12-24T05:00:00Z","v":219249,"vw":255.960295},{"c":256.15,"h":256.91,"l":254.69,"n":9702,"o":256.66,"t":"2025-12-26T05:00:00Z","v":256273,"vw":255.717837},{"c":256.11,"h":258.074,"l":255.11,"n":12073,"o":256.53,"t":"2025-12-29T05:00:00Z","v":312273,"vw":256.246827},{"c":254.54,"h":256.95,"l":254.311,"n":11170,"o":256.7,"t":"2025-12-30T05:00:00Z","v":378390,"vw":255.289305},{"c":251,"h":255.84,"l":250.95,"n":11677,"o":255.84,"t":"2025-12-31T05:00:00Z","v":374859,"vw":251.739761},{"c":248.11,"h":251.43,"l":247.33,"n":15960,"o":250.95,"t":"2026-01-02T05:00:00Z","v":475654,"vw":248.397121},{"c":252.11,"h":254.8,"l":247.73,"n":21297,"o":248.16,"t":"2026-01-05T05:00:00Z","v":613695,"vw":252.010489},{"c":250.09,"h":253.105,"l":248.3,"n":18998,"o":251.19,"t":"2026-01-06T05:00:00Z","v":652297,"vw":250.052421},{"c":255.16,"h":259.42,"l":249.64,"n":31140,"o":251.95,"t":"2026-01-07T05:00:00Z","v":1300729,"vw":255.801635},{"c":260.54,"h":262.63,"l":253.83,"n":31002,"o":253.83,"t":"2026-01-08T05:00:00Z","v":1675737,"vw":260.354546},{"c":260.95,"h":262.71,"l":259.63,"n":23415,"o":260.77,"t":"2026-01-09T05:00:00Z","v":807842,"vw":261.196947},{"c":263.97,"h":264.5,"l":260.11,"n":23240,"o":260.53,"t":"2026-01-12T05:00:00Z","v":1105278,"vw":262.939148},{"c":266.77,"h":266.77,"l":260.77,"n":22494,"o":263.22,"t":"2026-01-13T05:00:00Z","v":981804,"vw":264.601789},{"c":268.81,"h":268.86,"l":261.75,"n":19602,"o":266.77,"t":"2026-01-14T05:00:00Z","v":688606,"vw":267.571494},{"c":270.83,"h":271.69,"l":267.75,"n":19899,"o":268.96,"t":"2026-01-15T05:00:00Z","v":732048,"vw":270.338103},{"c":273.55,"h":276.47,"l":268.18,"n":20380,"o":269.48,"t":"2026-01-16T05:00:00Z","v":923215,"vw":273.254507},{"c":271.92,"h":275.76,"l":269.3,"n":22134,"o":273.85,"t":"2026-01-20T05:00:00Z","v":711956,"vw":271.610446},{"c":273.07,"h":274.61,"l":270.26,"n":19303,"o":271.92,"t":"2026-01-21T05:00:00Z","v":727826,"vw":272.771513},{"c":277.12,"h":278.5,"l":274.19,"n":20514,"o":274.41,"t":"2026-01-22T05:00:00Z","v":753813,"vw":276.995003},{"c":276.39,"h":277.72,"l":273.81,"n":19416,"o":277.1,"t":"2026-01-23T05:00:00Z","v":570197,"vw":275.680435},{"c":270.14,"h":279.33,"l":266.0301,"n":23935,"o":277.99,"t":"2026-01-26T05:00:00Z","v":1120405,"vw":270.300775},{"c":268.04,"h":270.31,"l":264.415,"n":24070,"o":269.73,"t":"2026-01-27T05:00:00Z","v":774056,"vw":267.02119},{"c":264.6,"h":269,"l":264.52,"n":15931,"o":268.3,"t":"2026-01-28T05:00:00Z","v":565032,"vw":265.857086},{"c":265.52,"h":270.31,"l":264,"n":22285,"o":266.33,"t":"2026-01-29T05:00:00Z","v":933158,"vw":266.855313},{"c":265.06,"h":266.95,"l":261.8,"n":19936,"o":266.95,"t":"2026-01-30T05:00:00Z","v":702790,"vw":264.522076},{"c":263.92,"h":269.66,"l":262.4,"n":26067,"o":267.81,"t":"2026-02-02T05:00:00Z","v":983561,"vw":264.209591},{"c":268.68,"h":270.005,"l":261.18,"n":31339,"o":263.82,"t":"2026-02-03T05:00:00Z","v":1238145,"vw":267.608494},{"c":271.2,"h":273.75,"l":267.435,"n":28242,"o":268,"t":"2026-02-04T05:00:00Z","v":1083601,"vw":270.942524},{"c":275.28,"h":277.35,"l":272.16,"n":37890,"o":272.16,"t":"2026-02-05T05:00:00Z","v":1465756,"vw":274.955734},{"c":273.36,"h":274.91,"l":255.7701,"n":42111,"o":267.5,"t":"2026-02-06T05:00:00Z","v":1623852,"vw":269.717507},{"c":280.88,"h":280.89,"l":271.72,"n":25992,"o":274.75,"t":"2026-02-09T05:00:00Z","v":1015543,"vw":278.598462},{"c":274.07,"h":283.13,"l":272,"n":22083,"o":280.3,"t":"2026-02-10T05:00:00Z","v":895132,"vw":274.691614},{"c":268.64,"h":274.185,"l":268.27,"n":21371,"o":273.32,"t":"2026-02-11T05:00:00Z","v":690707,"vw":270.421302},{"c":270.6,"h":274.41,"l":267.5,"n":22588,"o":270.75,"t":"2026-02-12T05:00:00Z","v":743669,"vw":271.535223},{"c":275.11,"h":275.11,"l":270.92,"n":17476,"o":272.14,"t":"2026-02-13T05:00:00Z","v":850350,"vw":273.720017},{"c":284.2,"h":285.8,"l":276.21,"n":31513,"o":277.21,"t":"2026-02-17T05:00:00Z","v":1356304,"vw":283.335389},{"c":285.39,"h":286.7,"l":282.51,"n":19783,"o":285,"t":"2026-02-18T05:00:00Z","v":781299,"vw":285.093668},{"c":286.17,"h":287.545,"l":282.09,"n":16759,"o":285.02,"t":"2026-02-19T05:00:00Z","v":550877,"vw":284.837936},{"c":288.68,"h":288.68,"l":282.75,"n":17373,"o":284.42,"t":"2026-02-20T05:00:00Z","v":568694,"vw":287.387783},{"c":290.11,"h":293.58,"l":288.55,"n":25898,"o":289.64,"t":"2026-02-23T05:00:00Z","v":1012593,"vw":291.056668},{"c":292.94,"h":294.28,"l":288.61,"n":19289,"o":291.94,"t":"2026-02-24T05:00:00Z","v":574461,"vw":292.573259},{"c":291.27,"h":295,"l":288.605,"n":25109,"o":293.99,"t":"2026-02-25T05:00:00Z","v":961119,"vw":291.620021},{"c":292.3,"h":294.8,"l":288.4,"n":17150,"o":292.22,"t":"2026-02-26T05:00:00Z","v":592040,"vw":292.192701},{"c":299.72,"h":303.12,"l":291.6,"n":24676,"o":291.6,"t":"2026-02-27T05:00:00Z","v":1353267,"vw":299.567815},{"c":297.49,"h":305.68,"l":297.41,"n":27110,"o":302.67,"t":"2026-03-02T05:00:00Z","v":1140552,"vw":299.969121},{"c":304.43,"h":304.9999,"l":294.7087,"n":28537,"o":299,"t":"2026-03-03T05:00:00Z","v":1056203,"vw":302.399905},{"c":300.62,"h":302.55,"l":298.11,"n":28611,"o":302.17,"t":"2026-03-04T05:00:00Z","v":987704,"vw":300.133774},{"c":297.49,"h":301.74,"l":293.155,"n":21947,"o":301.74,"t":"2026-03-05T05:00:00Z","v":768218,"vw":297.145745},{"c":301.27,"h":301.97,"l":296.36,"n":21143,"o":299.3,"t":"2026-03-06T05:00:00Z","v":759442,"vw":300.410687},{"c":299.2,"h":303.165,"l":297.55,"n":23758,"o":303.05,"t":"2026-03-09T04:00:00Z","v":994726,"vw":300.560999},{"c":285.52,"h":297.85,"l":279.05,"n":41585,"o":296.75,"t":"2026-03-10T04:00:00Z","v":1686807,"vw":285.081547},{"c":284,"h":288.89,"l":283.025,"n":28357,"o":285.19,"t":"2026-03-11T04:00:00Z","v":1292805,"vw":285.314738},{"c":290.25,"h":290.31,"l":281.63,"n":26742,"o":284.54,"t":"2026-03-12T04:00:00Z","v":1101193,"vw":287.958517},{"c":289.9,"h":293.86,"l":288.975,"n":20337,"o":292,"t":"2026-03-13T04:00:00Z","v":820485,"vw":291.337633},{"c":291.78,"h":293.775,"l":287.2,"n":21821,"o":288.24,"t":"2026-03-16T04:00:00Z","v":1024361,"vw":291.649678},{"c":292.89,"h":297.1,"l":292.315,"n":19791,"o":294.88,"t":"2026-03-17T04:00:00Z","v":737872,"vw":294.022964},{"c":286.97,"h":296.43,"l":286.97,"n":18914,"o":296.43,"t":"2026-03-18T04:00:00Z","v":696299,"vw":289.725961},{"c":284.41,"h":287.47,"l":281.93,"n":18512,"o":285.84,"t":"2026-03-19T04:00:00Z","v":612838,"vw":284.647656},{"c":283.95,"h":286.745,"l":282.477,"n":16900,"o":285.63,"t":"2026-03-20T04:00:00Z","v":986065,"vw":284.095692},{"c":280.62,"h":285.92,"l":279.83,"n":20814,"o":284.13,"t":"2026-03-23T04:00:00Z","v":1050792,"vw":281.877052},{"c":283.09,"h":283.135,"l":279.18,"n":20947,"o":281.5,"t":"2026-03-24T04:00:00Z","v":671295,"vw":282.076578},{"c":277.04,"h":284.615,"l":276.97,"n":23720,"o":282.71,"t":"2026-03-25T04:00:00Z","v":990382,"vw":278.998934},{"c":279.79,"h":281.945,"l":278.19,"n":20823,"o":280.39,"t":"2026-03-26T04:00:00Z","v":824616,"vw":280.089527},{"c":273,"h":283.64,"l":272.15,"n":20740,"o":282.57,"t":"2026-03-27T04:00:00Z","v":836855,"vw":276.412541},{"c":282.3,"h":282.565,"l":274.48,"n":20851,"o":274.48,"t":"2026-03-30T04:00:00Z","v":678635,"vw":281.042734},{"c":281.07,"h":283.93,"l":278.28,"n":16447,"o":282.66,"t":"2026-03-31T04:00:00Z","v":678754,"vw":280.763071},{"c":280.29,"h":283.515,"l":278.78,"n":26673,"o":280.04,"t":"2026-04-01T04:00:00Z","v":855345,"vw":281.252572},{"c":289.95,"h":290.29,"l":280.165,"n":18917,"o":281.94,"t":"2026-04-02T04:00:00Z","v":738978,"vw":287.010757},{"c":296.06,"h":296.7,"l":288.25,"n":17787,"o":288.25,"t":"2026-04-06T04:00:00Z","v":597043,"vw":294.598636},{"c":295.64,"h":302.15,"l":295.3,"n":20751,"o":297.53,"t":"2026-04-07T04:00:00Z","v":684267,"vw":297.819947},{"c":296.95,"h":297.25,"l":284.365,"n":26363,"o":290.37,"t":"2026-04-08T04:00:00Z","v":842496,"vw":294.49401},{"c":294.82,"h":299.65,"l":293.03,"n":18928,"o":298.67,"t":"2026-04-09T04:00:00Z","v":771298,"vw":296.194106},{"c":295.95,"h":297.6199,"l":293.6478,"n":18844,"o":295,"t":"2026-04-10T04:00:00Z","v":705297,"vw":295.72189},{"c":300.3,"h":301.098,"l":295.22,"n":21470,"o":295.65,"t":"2026-04-13T04:00:00Z","v":695617,"vw":299.41372},{"c":300.75,"h":302.46,"l":294.89,"n":19316,"o":300.32,"t":"2026-04-14T04:00:00Z","v":689263,"vw":300.042781},{"c":304.99,"h":305.6699,"l":300.75,"n":17421,"o":303.4,"t":"2026-04-15T04:00:00Z","v":537924,"vw":304.461699},{"c":309.38,"h":309.87,"l":302.4,"n":18531,"o":302.72,"t":"2026-04-16T04:00:00Z","v":791154,"vw":307.961811},{"c":299.94,"h":308.7,"l":299.43,"n":35333,"o":307,"t":"2026-04-17T04:00:00Z","v":1556091,"vw":301.202829},{"c":304.4,"h":307.28,"l":299.91,"n":27947,"o":300.91,"t":"2026-04-20T04:00:00Z","v":1252260,"vw":304.777711},{"c":299.25,"h":305.4,"l":299.01,"n":22252,"o":302.73,"t":"2026-04-21T04:00:00Z","v":972533,"vw":301.816084},{"c":297.45,"h":301.97,"l":293.68,"n":19908,"o":300.52,"t":"2026-04-22T04:00:00Z","v":935754,"vw":296.649088},{"c":300.12,"h":303.05,"l":297.45,"n":18058,"o":299.41,"t":"2026-04-23T04:00:00Z","v":610303,"vw":300.091128},{"c":303.81,"h":304.29,"l":297.65,"n":17995,"o":298.81,"t":"2026-04-24T04:00:00Z","v":663183,"vw":302.23632},{"c":298.44,"h":304.5,"l":298.18,"n":19805,"o":303.99,"t":"2026-04-27T04:00:00Z","v":740850,"vw":300.529935},{"c":303.64,"h":305.06,"l":301.17,"n":20334,"o":302.22,"t":"2026-04-28T04:00:00Z","v":666304,"vw":303.539932},{"c":305.6,"h":307.485,"l":303.345,"n":18274,"o":305.43,"t":"2026-04-29T04:00:00Z","v":688942,"vw":305.667582},{"c":300.09,"h":307.9,"l":298.89,"n":23553,"o":305.11,"t":"2026-04-30T04:00:00Z","v":889581,"vw":301.724693},{"c":326.96,"h":329.79,"l":314.37,"n":45384,"o":314.37,"t":"2026-05-01T04:00:00Z","v":1568765,"vw":325.520226},{"c":338.91,"h":340.53,"l":324.93,"n":38781,"o":324.93,"t":"2026-05-04T04:00:00Z","v":1233949,"vw":337.757361},{"c":343.98,"h":346.475,"l":338.665,"n":33601,"o":339.09,"t":"2026-05-05T04:00:00Z","v":1004050,"vw":343.620188},{"c":346,"h":346,"l":334.37,"n":36585,"o":338.17,"t":"2026-05-06T04:00:00Z","v":1027758,"vw":342.246932},{"c":338.65,"h":343.615,"l":333.54,"n":36052,"o":342.13,"t":"2026-05-07T04:00:00Z","v":1031350,"vw":337.8526},{"c":348.56,"h":349.39,"l":335.73,"n":25879,"o":338.2,"t":"2026-05-08T04:00:00Z","v":807003,"vw":346.085201},{"c":350.48,"h":350.48,"l":339.54,"n":40828,"o":345.85,"t":"2026-05-11T04:00:00Z","v":1477061,"vw":346.292213},{"c":355.8,"h":355.88,"l":347.45,"n":31152,"o":350,"t":"2026-05-12T04:00:00Z","v":1093318,"vw":353.736082},{"c":366.7,"h":367.91,"l":352.8125,"n":26786,"o":354.65,"t":"2026-05-13T04:00:00Z","v":895113,"vw":363.784866},{"c":358.67,"h":367.365,"l":357.9,"n":25738,"o":366.72,"t":"2026-05-14T04:00:00Z","v":734588,"vw":361.465055},{"c":363.02,"h":364.45,"l":357.42,"n":27486,"o":362.02,"t":"2026-05-15T04:00:00Z","v":1104567,"vw":362.402091},{"c":366.28,"h":370.32,"l":358.09,"n":19751,"o":358.09,"t":"2026-05-18T04:00:00Z","v":646564,"vw":367.097836},{"c":362.97,"h":371.18,"l":362.76,"n":29082,"o":367.79,"t":"2026-05-19T04:00:00Z","v":987112,"vw":366.443639},{"c":360.92,"h":369.3099,"l":360.49,"n":32185,"o":365.24,"t":"2026-05-20T04:00:00Z","v":956904,"vw":363.375303},{"c":351.94,"h":363.93,"l":351.205,"n":31243,"o":359.92,"t":"2026-05-21T04:00:00Z","v":1031976,"vw":354.505348},{"c":357.35,"h":361.28,"l":350.231,"n":19175,"o":351.69,"t":"2026-05-22T04:00:00Z","v":493202,"vw":357.969245},{"c":354.49,"h":357.98,"l":352,"n":23985,"o":356.79,"t":"2026-05-26T04:00:00Z","v":737435,"vw":355.214497},{"c":347.69,"h":356,"l":347.25,"n":24094,"o":354.6,"t":"2026-05-27T04:00:00Z","v":907635,"vw":349.305536},{"c":344.24,"h":349.95,"l":342.8,"n":25316,"o":348.92,"t":"2026-05-28T04:00:00Z","v":756524,"vw":344.517517},{"c":333.56,"h":347.2417,"l":327.69,"n":41212,"o":345.07,"t":"2026-05-29T04:00:00Z","v":2574159,"vw":334.314546},{"c":300.99,"h":330.43,"l":300.5,"n":68880,"o":328.54,"t":"2026-06-01T04:00:00Z","v":2830355,"vw":310.322167},{"c":275.59,"h":299,"l":269.96,"n":99152,"o":297.68,"t":"2026-06-02T04:00:00Z","v":5001170,"vw":277.114163},{"c":285.1,"h":290.82,"l":272.85,"n":61796,"o":273,"t":"2026-06-03T04:00:00Z","v":2415221,"vw":284.395416},{"c":286.03,"h":288.89,"l":282.495,"n":43458,"o":285.49,"t":"2026-06-04T04:00:00Z","v":1709474,"vw":284.82556},{"c":281.91,"h":288.01,"l":279.39,"n":40698,"o":282.38,"t":"2026-06-05T04:00:00Z","v":1520780,"vw":282.597792},{"c":280.32,"h":281.63,"l":274.025,"n":42389,"o":280.33,"t":"2026-06-08T04:00:00Z","v":1567287,"vw":278.991221},{"c":290.6,"h":291.56,"l":276.09,"n":47051,"o":280,"t":"2026-06-09T04:00:00Z","v":1793476,"vw":286.464671},{"c":301.08,"h":301.99,"l":282.08,"n":41115,"o":290.31,"t":"2026-06-10T04:00:00Z","v":1401655,"vw":296.4443},{"c":295.9,"h":306.19,"l":293.51,"n":37537,"o":299.64,"t":"2026-06-11T04:00:00Z","v":1246131,"vw":299.039186},{"c":294.91,"h":298.3,"l":290.6526,"n":32825,"o":295.26,"t":"2026-06-12T04:00:00Z","v":1160165,"vw":295.534699},{"c":292.91,"h":300.35,"l":289.2,"n":39098,"o":290.2,"t":"2026-06-15T04:00:00Z","v":1571195,"vw":294.077349},{"c":265.24,"h":295.32,"l":264.51,"n":71673,"o":292.92,"t":"2026-06-16T04:00:00Z","v":2744252,"vw":271.16469},{"c":254.69,"h":265.13,"l":248.56,"n":97111,"o":265,"t":"2026-06-17T04:00:00Z","v":4218230,"vw":254.458855},{"c":249.1,"h":259.13,"l":246.962,"n":57481,"o":257.44,"t":"2026-06-18T04:00:00Z","v":3052726,"vw":250.616013},{"c":255.98,"h":258.872,"l":247.71,"n":57687,"o":251.4,"t":"2026-06-22T04:00:00Z","v":2369930,"vw":254.741993},{"c":257.42,"h":264.6,"l":254.24,"n":41691,"o":255.22,"t":"2026-06-23T04:00:00Z","v":1501363,"vw":259.481857},{"c":249.59,"h":264.11,"l":249.34,"n":56984,"o":257.54,"t":"2026-06-24T04:00:00Z","v":2122367,"vw":255.99986},{"c":244.98,"h":254.33,"l":242.04,"n":42642,"o":253.48,"t":"2026-06-25T04:00:00Z","v":1825182,"vw":245.913465},{"c":242.21,"h":245.91,"l":241.23,"n":37048,"o":242.17,"t":"2026-06-26T04:00:00Z","v":1742130,"vw":242.865754},{"c":231.51,"h":246.25,"l":227.15,"n":54327,"o":240,"t":"2026-06-29T04:00:00Z","v":1949685,"vw":231.542033},{"c":242.67,"h":242.98,"l":229,"n":53622,"o":229.26,"t":"2026-06-30T04:00:00Z","v":2109419,"vw":240.370007},{"c":247.72,"h":251.75,"l":241,"n":35967,"o":241.49,"t":"2026-07-01T04:00:00Z","v":1247477,"vw":248.395243},{"c":248.99,"h":254.215,"l":248.82,"n":36443,"o":249.68,"t":"2026-07-02T04:00:00Z","v":1367785,"vw":251.320693},{"c":245.08,"h":253.2063,"l":242.02,"n":38763,"o":249.31,"t":"2026-07-06T04:00:00Z","v":1318187,"vw":244.745417},{"c":258.64,"h":260.813,"l":244.35,"n":45612,"o":244.35,"t":"2026-07-07T04:00:00Z","v":1590834,"vw":257.447967},{"c":264.98,"h":271.36,"l":254.61,"n":46835,"o":257.16,"t":"2026-07-08T04:00:00Z","v":1545735,"vw":266.99356},{"c":267.85,"h":268.545,"l":258.34,"n":34499,"o":264.41,"t":"2026-07-09T04:00:00Z","v":1048551,"vw":266.063841},{"c":268.07,"h":270.77,"l":263.39,"n":26917,"o":270.69,"t":"2026-07-10T04:00:00Z","v":812928,"vw":266.80271},{"c":277.13,"h":280.76,"l":267,"n":45125,"o":267.73,"t":"2026-07-13T04:00:00Z","v":1465521,"vw":275.891269},{"c":274.98,"h":279.53,"l":271.2,"n":30421,"o":274.58,"t":"2026-07-14T04:00:00Z","v":824861,"vw":274.887741},{"c":277.11,"h":278.5,"l":273.11,"n":24888,"o":276.47,"t":"2026-07-15T04:00:00Z","v":936619,"vw":276.370019},{"c":277.89,"h":282.86,"l":274.94,"n":25233,"o":277.67,"t":"2026-07-16T04:00:00Z","v":1080294,"vw":278.772745},{"c":273.41,"h":284,"l":272.59,"n":27823,"o":278.58,"t":"2026-07-17T04:00:00Z","v":1716935,"vw":274.552202},{"c":278.21,"h":279.36,"l":270.21,"n":23844,"o":273.95,"t":"2026-07-20T04:00:00Z","v":849965,"vw":277.10177},{"c":274.4,"h":280.315,"l":272.895,"n":25771,"o":278.46,"t":"2026-07-21T04:00:00Z","v":873185,"vw":274.652966},{"c":281.8,"h":291.03,"l":275,"n":30388,"o":276.31,"t":"2026-07-22T04:00:00Z","v":1130086,"vw":283.409894},{"c":284.86,"h":291.17,"l":278,"n":29206,"o":280.47,"t":"2026-07-23T04:00:00Z","v":980693,"vw":285.937085},{"c":285.07,"h":286.25,"l":281.34,"n":22732,"o":285.08,"t":"2026-07-24T04:00:00Z","v":646834,"vw":284.028885},{"c":288.87,"h":290.315,"l":277.05,"n":26353,"o":285.34,"t":"2026-07-27T04:00:00Z","v":990511,"vw":286.343308},{"c":297.39,"h":299.37,"l":287.59,"n":33776,"o":287.59,"t":"2026-07-28T04:00:00Z","v":1137142,"vw":296.839412},{"c":307.81,"h":308.84,"l":294.59,"n":40123,"o":296.39,"t":"2026-07-29T04:00:00Z","v":1383724,"vw":305.954388},{"c":296.52,"h":306.96,"l":296.52,"n":41145,"o":302.93,"t":"2026-07-30T04:00:00Z","v":1635428,"vw":299.632905},{"c":310.23,"h":311.06,"l":287.54,"n":46021,"o":287.54,"t":"2026-07-31T04:00:00Z","v":1686271,"vw":305.718419},{"c":297.83,"h":310.75,"l":292.47,"n":32124,"o":302.53,"t":"2026-08-03T04:00:00Z","v":1058820,"vw":297.936874},{"c":288.42,"h":297.04,"l":288,"n":32191,"o":293.36,"t":"2026-08-04T04:00:00Z","v":947850,"vw":290.323532},{"c":284.76,"h":290.85,"l":284.51,"n":29989,"o":288.3,"t":"2026-08-05T04:00:00Z","v":934260,"vw":286.752278},{"c":289.17,"h":290.905,"l":284.35,"n":27869,"o":290.23,"t":"2026-08-06T04:00:00Z","v":930901,"vw":287.847737},{"c":286.58,"h":290.76,"l":284.42,"n":21760,"o":284.42,"t":"2026-08-07T04:00:00Z","v":754515,"vw":287.416557},{"c":285.02,"h":293.13,"l":284.33,"n":26959,"o":288.06,"t":"2026-08-10T04:00:00Z","v":755764,"vw":287.309166},{"c":282.73,"h":287.065,"l":280.05,"n":28186,"o":283.95,"t":"2026-08-11T04:00:00Z","v":776430,"vw":283.106848},{"c":290.98,"h":290.98,"l":278.95,"n":25577,"o":278.95,"t":"2026-08-12T04:00:00Z","v":814477,"vw":288.420246},{"c":293.08,"h":294.865,"l":290.445,"n":25618,"o":290.83,"t":"2026-08-13T04:00:00Z","v":668230,"vw":292.875145},{"c":296.14,"h":296.92,"l":292.35,"n":16207,"o":296.88,"t":"2026-08-14T04:00:00Z","v":362913,"vw":295.614634},{"c":295,"h":297.67,"l":290.855,"n":18656,"o":293.27,"t":"2026-08-17T04:00:00Z","v":524160,"vw":295.002973},{"c":290.99,"h":300.89,"l":290.72,"n":21729,"o":298.53,"t":"2026-08-18T04:00:00Z","v":660437,"vw":293.072859},{"c":280.75,"h":295.75,"l":273.3552,"n":43134,"o":293.25,"t":"2026-08-19T04:00:00Z","v":1862141,"vw":283.826823},{"c":294.11,"h":297.2,"l":280.76,"n":33902,"o":282.39,"t":"2026-08-20T04:00:00Z","v":1446643,"vw":292.904526},{"c":300.74,"h":302.76,"l":295.19,"n":31508,"o":297.24,"t":"2026-08-21T04:00:00Z","v":1242759,"vw":300.527776},{"c":308.09,"h":309.83,"l":300.56,"n":39256,"o":304.62,"t":"2026-08-24T04:00:00Z","v":1327387,"vw":307.856498},{"c":308.82,"h":311,"l":302.5,"n":27080,"o":307.07,"t":"2026-08-25T04:00:00Z","v":789759,"vw":307.996129},{"c":312.19,"h":313.49,"l":307.98,"n":26651,"o":309.3,"t":"2026-08-26T04:00:00Z","v":727602,"vw":311.426185},{"c":313.95,"h":317.74,"l":310.94,"n":31012,"o":312.34,"t":"2026-08-27T04:00:00Z","v":836837,"vw":315.101674},{"c":310.45,"h":316.82,"l":307.41,"n":34005,"o":315,"t":"2026-08-28T04:00:00Z","v":954272,"vw":311.998835},{"c":300.2,"h":310.08,"l":299.1401,"n":34864,"o":309,"t":"2026-08-31T04:00:00Z","v":2113824,"vw":301.448442},{"c":307.62,"h":309.175,"l":296.99,"n":28882,"o":296.99,"t":"2026-09-01T04:00:00Z","v":744320,"vw":306.686},{"c":294.12,"h":306.285,"l":288.31,"n":39741,"o":305.05,"t":"2026-09-02T04:00:00Z","v":1182603,"vw":293.994248},{"c":298.5,"h":300.62,"l":290.08,"n":38140,"o":296,"t":"2026-09-03T04:00:00Z","v":1132912,"vw":296.1985},{"c":298.38,"h":301.82,"l":293.5,"n":24850,"o":293.5,"t":"2026-09-04T04:00:00Z","v":780062,"vw":298.563159},{"c":293.33,"h":296.42,"l":290.19,"n":31514,"o":294.48,"t":"2026-09-08T04:00:00Z","v":897197,"vw":293.554067},{"c":291.87,"h":297.98,"l":287.8,"n":28307,"o":291.44,"t":"2026-09-09T04:00:00Z","v":1023997,"vw":293.987246},{"c":287.49,"h":295.9,"l":283.38,"n":29925,"o":290.99,"t":"2026-09-10T04:00:00Z","v":865804,"vw":288.176848},{"c":281.04,"h":290.99,"l":279.89,"n":27393,"o":290.99,"t":"2026-09-11T04:00:00Z","v":750552,"vw":282.309577},{"c":284.5,"h":287.17,"l":282.12,"n":25113,"o":285.04,"t":"2026-09-14T04:00:00Z","v":868655,"vw":284.362916},{"c":270.44,"h":282.71,"l":270.05,"n":32787,"o":281.31,"t":"2026-09-15T04:00:00Z","v":1068487,"vw":273.722066},{"c":270.43,"h":276.2,"l":266.14,"n":32251,"o":268.48,"t":"2026-09-16T04:00:00Z","v":1151575,"vw":269.064922},{"c":266.67,"h":268.41,"l":264.91,"n":25124,"o":267.2,"t":"2026-09-17T04:00:00Z","v":731023,"vw":266.69534},{"c":272.86,"h":273.82,"l":265.17,"n":33020,"o":270.13,"t":"2026-09-18T04:00:00Z","v":1875214,"vw":271.042626},{"c":271.43,"h":275.76,"l":268.65,"n":26685,"o":271.38,"t":"2026-09-21T04:00:00Z","v":1028919,"vw":271.1638},{"c":266.83,"h":272.29,"l":264.73,"n":29247,"o":269.81,"t":"2026-09-22T04:00:00Z","v":978023,"vw":266.880346},{"c":268.87,"h":273.34,"l":265.25,"n":24766,"o":265.25,"t":"2026-09-23T04:00:00Z","v":830571,"vw":270.377664},{"c":267.57,"h":270.5323,"l":265.76,"n":18874,"o":268.87,"t":"2026-09-24T04:00:00Z","v":535429,"vw":267.415083},{"c":258.03,"h":267.995,"l":253.45,"n":39352,"o":265.19,"t":"2026-09-25T04:00:00Z","v":1315350,"vw":257.577975},{"c":253.26,"h":258.5,"l":252.82,"n":26905,"o":257.75,"t":"2026-09-28T04:00:00Z","v":827005,"vw":254.617594},{"c":261.75,"h":282,"l":259.36,"n":59371,"o":279.54,"t":"2026-09-29T04:00:00Z","v":2570287,"vw":264.957125},{"c":275.29,"h":278.34,"l":263.11,"n":56476,"o":263.12,"t":"2026-09-30T04:00:00Z","v":2288690,"vw":274.652233},{"c":277.19,"h":283.54,"l":273.94,"n":45249,"o":273.94,"t":"2026-10-01T04:00:00Z","v":1468327,"vw":278.493805},{"c":271.26,"h":280.33,"l":269.5388,"n":34794,"o":278.93,"t":"2026-10-02T04:00:00Z","v":1152490,"vw":272.826169},{"c":277.47,"h":281.51,"l":266.32,"n":37784,"o":278.35,"t":"2026-10-05T04:00:00Z","v":1363743,"vw":276.455481},{"c":278.2,"h":281.375,"l":271.6,"n":28073,"o":276.88,"t":"2026-10-06T04:00:00Z","v":854907,"vw":277.575514},{"c":281.57,"h":283.1234,"l":275.19,"n":27197,"o":275.85,"t":"2026-10-07T04:00:00Z","v":838614,"vw":279.823877},{"c":294.08,"h":298,"l":278.81,"n":51243,"o":280.17,"t":"2026-10-08T04:00:00Z","v":1896088,"vw":293.161142},{"c":304.16,"h":307.84,"l":298.02,"n":43837,"o":301.5,"t":"2026-10-09T04:00:00Z","v":1443764,"vw":304.560364},{"c":297.38,"h":310.99,"l":296.98,"n":37698,"o":308.34,"t":"2026-10-12T04:00:00Z","v":1590336,"vw":302.606614},{"c":292.25,"h":301.47,"l":292.25,"n":29465,"o":301.33,"t":"2026-10-13T04:00:00Z","v":1153757,"vw":294.247571},{"c":300.47,"h":306.425,"l":293.84,"n":39574,"o":293.84,"t":"2026-10-14T04:00:00Z","v":1260745,"vw":302.622515},{"c":308.09,"h":310.15,"l":301,"n":35033,"o":302.88,"t":"2026-10-15T04:00:00Z","v":1246846,"vw":307.648822},{"c":314.98,"h":315.56,"l":306.65,"n":37100,"o":310.02,"t":"2026-10-16T04:00:00Z","v":1157326,"vw":313.388251}],"volatilityBars":[{"c":277.53,"h":277.53,"l":277.53,"n":7,"o":277.53,"t":"2026-10-06T12:45:00Z","v":68,"vw":277.53},{"c":276,"h":276.06,"l":276,"n":2,"o":276.06,"t":"2026-10-06T13:00:00Z","v":90,"vw":276.026667},{"c":276.05,"h":277.86,"l":271.6,"n":877,"o":276.88,"t":"2026-10-06T13:30:00Z","v":32266,"vw":275.027489},{"c":276.925,"h":277.035,"l":274.6,"n":773,"o":275.77,"t":"2026-10-06T13:45:00Z","v":18981,"vw":275.904665},{"c":281.21,"h":281.3162,"l":276.925,"n":1233,"o":276.925,"t":"2026-10-06T14:00:00Z","v":35668,"vw":279.749637},{"c":278.55,"h":281.375,"l":278.55,"n":1049,"o":281.09,"t":"2026-10-06T14:15:00Z","v":25108,"vw":280.653843},{"c":278.295,"h":278.99,"l":277.97,"n":741,"o":278.935,"t":"2026-10-06T14:30:00Z","v":13264,"vw":278.443883},{"c":277.38,"h":278.53,"l":276.99,"n":973,"o":278.22,"t":"2026-10-06T14:45:00Z","v":20458,"vw":277.817477},{"c":278.86,"h":279.055,"l":276.96,"n":898,"o":277.45,"t":"2026-10-06T15:00:00Z","v":16819,"vw":278.198131},{"c":278.77,"h":279.67,"l":278.5395,"n":1023,"o":279.055,"t":"2026-10-06T15:15:00Z","v":29942,"vw":279.180283},{"c":275.93,"h":278.59,"l":275.655,"n":958,"o":278.28,"t":"2026-10-06T15:30:00Z","v":27911,"vw":276.88251},{"c":277.005,"h":277.454,"l":275.005,"n":863,"o":275.66,"t":"2026-10-06T15:45:00Z","v":20454,"vw":276.378228},{"c":274.78,"h":276.96,"l":274.625,"n":922,"o":276.96,"t":"2026-10-06T16:00:00Z","v":21485,"vw":275.58424},{"c":274.995,"h":275.87,"l":274.84,"n":867,"o":275.06,"t":"2026-10-06T16:15:00Z","v":28063,"vw":275.181796},{"c":275.505,"h":276.92,"l":274.945,"n":972,"o":274.99,"t":"2026-10-06T16:30:00Z","v":33349,"vw":275.787865},{"c":275.469,"h":275.96,"l":275.1747,"n":784,"o":275.505,"t":"2026-10-06T16:45:00Z","v":20900,"vw":275.48069},{"c":275.915,"h":276.544,"l":275.4,"n":792,"o":275.4,"t":"2026-10-06T17:00:00Z","v":14003,"vw":275.856122},{"c":276.73,"h":277.25,"l":275.78,"n":976,"o":275.91,"t":"2026-10-06T17:15:00Z","v":27297,"vw":276.404233},{"c":277.175,"h":277.33,"l":276.72,"n":716,"o":276.72,"t":"2026-10-06T17:30:00Z","v":14016,"vw":277.08143},{"c":276.62,"h":277.33,"l":276.08,"n":904,"o":277.32,"t":"2026-10-06T17:45:00Z","v":23999,"vw":276.499658},{"c":277.9501,"h":278.1525,"l":276.605,"n":875,"o":276.725,"t":"2026-10-06T18:00:00Z","v":20553,"vw":277.520908},{"c":278.35,"h":278.87,"l":277.65,"n":821,"o":278.1425,"t":"2026-10-06T18:15:00Z","v":16736,"vw":278.393527},{"c":277.93,"h":278.35,"l":277.57,"n":1021,"o":278.095,"t":"2026-10-06T18:30:00Z","v":32171,"vw":277.955828},{"c":278.445,"h":278.74,"l":277.77,"n":1013,"o":277.93,"t":"2026-10-06T18:45:00Z","v":27557,"vw":278.299025},{"c":278.305,"h":278.935,"l":278.23,"n":1168,"o":278.45,"t":"2026-10-06T19:00:00Z","v":27075,"vw":278.550983},{"c":278.22,"h":279.06,"l":278.22,"n":1804,"o":278.305,"t":"2026-10-06T19:15:00Z","v":41767,"vw":278.576493},{"c":277.06,"h":278.79,"l":276.81,"n":1405,"o":278.34,"t":"2026-10-06T19:30:00Z","v":47182,"vw":277.776472},{"c":277.99,"h":278.48,"l":276.85,"n":3371,"o":277.055,"t":"2026-10-06T19:45:00Z","v":87504,"vw":278.00066},{"c":278.2,"h":278.2,"l":278.2,"n":58,"o":278.2,"t":"2026-10-06T20:00:00Z","v":128669,"vw":278.2},{"c":278.2,"h":278.2,"l":278.2,"n":1,"o":278.2,"t":"2026-10-07T11:00:00Z","v":100,"vw":278.2},{"c":279.97,"h":279.97,"l":279.97,"n":1,"o":279.97,"t":"2026-10-07T11:45:00Z","v":40,"vw":279.97},{"c":278.7483,"h":278.7483,"l":278.64,"n":4,"o":278.64,"t":"2026-10-07T12:30:00Z","v":144,"vw":278.69415},{"c":278.2,"h":278.2,"l":278.2,"n":2,"o":278.2,"t":"2026-10-07T13:15:00Z","v":56,"vw":278.2},{"c":277.02,"h":283.1234,"l":275.85,"n":1121,"o":275.85,"t":"2026-10-07T13:30:00Z","v":58002,"vw":278.745209},{"c":278.69,"h":279.755,"l":276.72,"n":1015,"o":277.925,"t":"2026-10-07T13:45:00Z","v":30520,"vw":278.460761},{"c":279.27,"h":279.46,"l":277.66,"n":1255,"o":278.46,"t":"2026-10-07T14:00:00Z","v":23936,"vw":278.512093},{"c":277.22,"h":279.42,"l":277.1503,"n":836,"o":279.42,"t":"2026-10-07T14:15:00Z","v":14770,"vw":278.377391},{"c":275.5,"h":277.86,"l":275.5,"n":853,"o":277.505,"t":"2026-10-07T14:30:00Z","v":23492,"vw":276.687022},{"c":275.64,"h":276.76,"l":275.19,"n":820,"o":275.41,"t":"2026-10-07T14:45:00Z","v":19118,"vw":276.093012},{"c":276.25,"h":276.505,"l":275.63,"n":567,"o":275.82,"t":"2026-10-07T15:00:00Z","v":11106,"vw":276.172338},{"c":275.46,"h":276.66,"l":275.455,"n":641,"o":276.25,"t":"2026-10-07T15:15:00Z","v":12819,"vw":276.024847},{"c":276.575,"h":276.725,"l":275.56,"n":674,"o":275.74,"t":"2026-10-07T15:30:00Z","v":13565,"vw":276.300094},{"c":277.25,"h":277.42,"l":276.34,"n":631,"o":276.58,"t":"2026-10-07T15:45:00Z","v":10921,"vw":276.76542},{"c":279.21,"h":279.69,"l":277.3,"n":1076,"o":277.42,"t":"2026-10-07T16:00:00Z","v":34027,"vw":278.338667},{"c":279.79,"h":280.09,"l":278.92,"n":841,"o":279.195,"t":"2026-10-07T16:15:00Z","v":31058,"vw":279.390053},{"c":278.3205,"h":280.03,"l":278.3205,"n":527,"o":279.97,"t":"2026-10-07T16:30:00Z","v":11980,"vw":279.417018},{"c":279.74,"h":279.74,"l":278.49,"n":671,"o":278.53,"t":"2026-10-07T16:45:00Z","v":13179,"vw":278.817852},{"c":279.125,"h":279.88,"l":279.125,"n":659,"o":279.82,"t":"2026-10-07T17:00:00Z","v":17199,"vw":279.630413},{"c":279.33,"h":279.705,"l":279.07,"n":743,"o":279.16,"t":"2026-10-07T17:15:00Z","v":13922,"vw":279.369393},{"c":279.49,"h":279.88,"l":279.34,"n":934,"o":279.42,"t":"2026-10-07T17:30:00Z","v":22800,"vw":279.593054},{"c":279.81,"h":279.9,"l":279.29,"n":695,"o":279.69,"t":"2026-10-07T17:45:00Z","v":12061,"vw":279.657325},{"c":279.74,"h":280.17,"l":279.52,"n":935,"o":279.88,"t":"2026-10-07T18:00:00Z","v":22359,"vw":279.862366},{"c":279.459,"h":280.395,"l":279.29,"n":673,"o":279.725,"t":"2026-10-07T18:15:00Z","v":13273,"vw":279.884162},{"c":280.2,"h":280.27,"l":279.35,"n":813,"o":279.365,"t":"2026-10-07T18:30:00Z","v":14716,"vw":279.760494},{"c":280.04,"h":280.26,"l":279.64,"n":863,"o":280.19,"t":"2026-10-07T18:45:00Z","v":18516,"vw":279.944177},{"c":279.75,"h":280.49,"l":279.64,"n":933,"o":280.2,"t":"2026-10-07T19:00:00Z","v":24747,"vw":280.037594},{"c":280.12,"h":280.4,"l":279.745,"n":1400,"o":279.8,"t":"2026-10-07T19:15:00Z","v":38036,"vw":280.021574},{"c":280.28,"h":280.57,"l":279.895,"n":1390,"o":280.13,"t":"2026-10-07T19:30:00Z","v":28475,"vw":280.231974},{"c":281.6,"h":281.73,"l":279.33,"n":5072,"o":280.28,"t":"2026-10-07T19:45:00Z","v":143057,"vw":280.909631},{"c":281.57,"h":281.57,"l":281.57,"n":48,"o":281.57,"t":"2026-10-07T20:00:00Z","v":157179,"vw":281.57},{"c":280.99,"h":280.99,"l":280.99,"n":1,"o":280.99,"t":"2026-10-07T20:30:00Z","v":40,"vw":280.99},{"c":281.58,"h":281.94,"l":278.81,"n":836,"o":280.17,"t":"2026-10-08T13:30:00Z","v":29345,"vw":280.603926},{"c":282.34,"h":283.4,"l":280.58,"n":1330,"o":281.67,"t":"2026-10-08T13:45:00Z","v":54874,"vw":281.449944},{"c":282.495,"h":282.79,"l":281.56,"n":1099,"o":282.79,"t":"2026-10-08T14:00:00Z","v":21789,"vw":282.178555},{"c":283.53,"h":283.85,"l":282.43,"n":1037,"o":282.585,"t":"2026-10-08T14:15:00Z","v":23244,"vw":283.037972},{"c":283.9,"h":284.08,"l":283.26,"n":996,"o":283.68,"t":"2026-10-08T14:30:00Z","v":18795,"vw":283.667437},{"c":286.41,"h":286.5,"l":283.66,"n":1162,"o":283.86,"t":"2026-10-08T14:45:00Z","v":29619,"vw":285.348611},{"c":288.59,"h":289.565,"l":286.315,"n":1501,"o":286.6,"t":"2026-10-08T15:00:00Z","v":57482,"vw":288.358802},{"c":293.375,"h":294.165,"l":288.26,"n":2659,"o":288.585,"t":"2026-10-08T15:15:00Z","v":110129,"vw":291.099344},{"c":293.74,"h":294.98,"l":292.08,"n":2949,"o":293,"t":"2026-10-08T15:30:00Z","v":150190,"vw":293.471613},{"c":291.62,"h":294.07,"l":291.23,"n":1394,"o":293.71,"t":"2026-10-08T15:45:00Z","v":34174,"vw":292.679885},{"c":291.23,"h":292.8,"l":289.27,"n":1620,"o":291.95,"t":"2026-10-08T16:00:00Z","v":46512,"vw":290.991373},{"c":290.82,"h":292,"l":290.125,"n":1532,"o":291.32,"t":"2026-10-08T16:15:00Z","v":41474,"vw":291.301798},{"c":292.62,"h":292.84,"l":290.175,"n":1787,"o":291.01,"t":"2026-10-08T16:30:00Z","v":59576,"vw":291.702671},{"c":294.02,"h":294.98,"l":292.435,"n":1515,"o":292.58,"t":"2026-10-08T16:45:00Z","v":36796,"vw":293.62498},{"c":293.35,"h":294.44,"l":293.3101,"n":2098,"o":293.8516,"t":"2026-10-08T17:00:00Z","v":56483,"vw":293.889965},{"c":293.85,"h":295,"l":293.33,"n":1626,"o":293.44,"t":"2026-10-08T17:15:00Z","v":47701,"vw":294.181902},{"c":293.78,"h":295.265,"l":293.355,"n":1576,"o":293.925,"t":"2026-10-08T17:30:00Z","v":45212,"vw":294.398429},{"c":294.33,"h":294.55,"l":293.365,"n":1385,"o":293.77,"t":"2026-10-08T17:45:00Z","v":37251,"vw":294.020536},{"c":294.2078,"h":294.56,"l":292.95,"n":1559,"o":294.56,"t":"2026-10-08T18:00:00Z","v":42946,"vw":293.807061},{"c":294.62,"h":294.62,"l":293.29,"n":1303,"o":294.27,"t":"2026-10-08T18:15:00Z","v":30705,"vw":293.875029},{"c":295.7,"h":296.105,"l":293.955,"n":1846,"o":294.62,"t":"2026-10-08T18:30:00Z","v":61791,"vw":295.351383},{"c":296.51,"h":297.8,"l":296.07,"n":2228,"o":296.09,"t":"2026-10-08T18:45:00Z","v":77191,"vw":296.795305},{"c":297.51,"h":298,"l":296,"n":2020,"o":296.51,"t":"2026-10-08T19:00:00Z","v":66579,"vw":297.236465},{"c":297.38,"h":297.98,"l":296.85,"n":2480,"o":297.6,"t":"2026-10-08T19:15:00Z","v":94981,"vw":297.403206},{"c":296.82,"h":297.425,"l":296.13,"n":2713,"o":297.425,"t":"2026-10-08T19:30:00Z","v":82146,"vw":296.766944},{"c":294.53,"h":297.51,"l":294.15,"n":8625,"o":296.87,"t":"2026-10-08T19:45:00Z","v":333665,"vw":295.576343},{"c":294.08,"h":294.58,"l":294.08,"n":61,"o":294.58,"t":"2026-10-08T20:00:00Z","v":202048,"vw":294.080242},{"c":294.75,"h":294.75,"l":294.75,"n":1,"o":294.75,"t":"2026-10-08T23:15:00Z","v":71,"vw":294.75},{"c":295.83,"h":295.83,"l":295.83,"n":10,"o":295.83,"t":"2026-10-09T08:00:00Z","v":552,"vw":295.83},{"c":298.77,"h":298.77,"l":298.77,"n":2,"o":298.77,"t":"2026-10-09T08:15:00Z","v":68,"vw":298.77},{"c":299,"h":299,"l":298.77,"n":13,"o":298.77,"t":"2026-10-09T09:15:00Z","v":364,"vw":298.874008},{"c":301.87,"h":303,"l":298.42,"n":43,"o":298.9767,"t":"2026-10-09T11:15:00Z","v":836,"vw":300.812532},{"c":304.23,"h":304.23,"l":302.94,"n":17,"o":302.95,"t":"2026-10-09T11:30:00Z","v":511,"vw":303.738727},{"c":304,"h":304,"l":303.77,"n":10,"o":303.77,"t":"2026-10-09T12:00:00Z","v":348,"vw":303.920678},{"c":302,"h":302.21,"l":302,"n":25,"o":302,"t":"2026-10-09T12:45:00Z","v":964,"vw":302.05226},{"c":302,"h":302,"l":302,"n":5,"o":302,"t":"2026-10-09T13:00:00Z","v":110,"vw":302},{"c":302.54,"h":303.77,"l":298.02,"n":1743,"o":301.5,"t":"2026-10-09T13:30:00Z","v":70840,"vw":301.603677},{"c":302.35,"h":305.73,"l":301.32,"n":1646,"o":301.87,"t":"2026-10-09T13:45:00Z","v":49746,"vw":303.173183},{"c":303.6,"h":304.19,"l":300.9,"n":1456,"o":301.98,"t":"2026-10-09T14:00:00Z","v":50035,"vw":302.686602},{"c":302.63,"h":303.9099,"l":301.86,"n":1764,"o":303.6,"t":"2026-10-09T14:15:00Z","v":43114,"vw":302.817918},{"c":305.71,"h":305.71,"l":302.75,"n":1818,"o":303.03,"t":"2026-10-09T14:30:00Z","v":53369,"vw":304.516266},{"c":305.56,"h":306.12,"l":304.82,"n":1522,"o":305.6,"t":"2026-10-09T14:45:00Z","v":29764,"vw":305.404538},{"c":306.04,"h":307.3,"l":305.33,"n":2202,"o":305.56,"t":"2026-10-09T15:00:00Z","v":50778,"vw":306.189018},{"c":306.265,"h":307.42,"l":305.49,"n":1890,"o":306.115,"t":"2026-10-09T15:15:00Z","v":50620,"vw":306.353446},{"c":306.805,"h":306.835,"l":305.37,"n":1367,"o":306.33,"t":"2026-10-09T15:30:00Z","v":31580,"vw":306.101238},{"c":306.47,"h":306.98,"l":305.085,"n":1296,"o":306.75,"t":"2026-10-09T15:45:00Z","v":33720,"vw":306.33793},{"c":307.55,"h":307.55,"l":305.67,"n":1018,"o":306.47,"t":"2026-10-09T16:00:00Z","v":19261,"vw":306.372315},{"c":307.09,"h":307.84,"l":306.66,"n":1272,"o":307.34,"t":"2026-10-09T16:15:00Z","v":25394,"vw":307.28363},{"c":305.18,"h":307.4,"l":305.025,"n":1502,"o":307.135,"t":"2026-10-09T16:30:00Z","v":39528,"vw":306.215134},{"c":303.12,"h":305.15,"l":303.05,"n":1355,"o":305.15,"t":"2026-10-09T16:45:00Z","v":39510,"vw":303.855833},{"c":304.465,"h":304.68,"l":302.76,"n":1361,"o":303.06,"t":"2026-10-09T17:00:00Z","v":36321,"vw":303.395877},{"c":304.91,"h":304.91,"l":303.8,"n":1019,"o":304.465,"t":"2026-10-09T17:15:00Z","v":21387,"vw":304.240497},{"c":305.64,"h":305.89,"l":304.65,"n":994,"o":304.855,"t":"2026-10-09T17:30:00Z","v":20789,"vw":305.273749},{"c":305.675,"h":306.24,"l":305.0801,"n":1046,"o":305.64,"t":"2026-10-09T17:45:00Z","v":22245,"vw":305.579044},{"c":305.59,"h":305.78,"l":304.72,"n":1025,"o":305.7,"t":"2026-10-09T18:00:00Z","v":34035,"vw":305.110712},{"c":306.5,"h":306.61,"l":304.39,"n":974,"o":305.53,"t":"2026-10-09T18:15:00Z","v":18442,"vw":305.448347},{"c":306.63,"h":306.75,"l":305.73,"n":1047,"o":306.12,"t":"2026-10-09T18:30:00Z","v":27019,"vw":306.293278},{"c":305.91,"h":307.08,"l":305.77,"n":1382,"o":306.46,"t":"2026-10-09T18:45:00Z","v":30743,"vw":306.644081},{"c":305.82,"h":306.39,"l":303.93,"n":1166,"o":305.965,"t":"2026-10-09T19:00:00Z","v":40127,"vw":305.645402},{"c":305.505,"h":306,"l":304.34,"n":1704,"o":305.8225,"t":"2026-10-09T19:15:00Z","v":48483,"vw":305.372443},{"c":304.45,"h":305.77,"l":303.3625,"n":2337,"o":305.26,"t":"2026-10-09T19:30:00Z","v":80104,"vw":304.636904},{"c":304.64,"h":305.18,"l":302.01,"n":7513,"o":304.49,"t":"2026-10-09T19:45:00Z","v":313286,"vw":304.3346},{"c":305.29,"h":305.29,"l":304.16,"n":68,"o":304.16,"t":"2026-10-09T20:00:00Z","v":138219,"vw":304.170987},{"c":304.47,"h":304.47,"l":304.44,"n":5,"o":304.44,"t":"2026-10-09T20:15:00Z","v":170,"vw":304.452036},{"c":304.5,"h":304.5,"l":304.49,"n":3,"o":304.49,"t":"2026-10-09T20:30:00Z","v":1000,"vw":304.499},{"c":304.8,"h":304.8,"l":304.49,"n":15,"o":304.5,"t":"2026-10-12T12:00:00Z","v":601,"vw":304.637757},{"c":305.5,"h":305.5,"l":305,"n":5,"o":305,"t":"2026-10-12T13:00:00Z","v":400,"vw":305.271003},{"c":307.48,"h":309.32,"l":305.8427,"n":759,"o":308.34,"t":"2026-10-12T13:30:00Z","v":40263,"vw":308.278323},{"c":310.69,"h":310.93,"l":306.75,"n":1418,"o":307.77,"t":"2026-10-12T13:45:00Z","v":49973,"vw":308.819186},{"c":307.845,"h":310.99,"l":307.43,"n":1652,"o":310.725,"t":"2026-10-12T14:00:00Z","v":63667,"vw":309.319417},{"c":308.19,"h":309.05,"l":307.8275,"n":1426,"o":307.84,"t":"2026-10-12T14:15:00Z","v":56368,"vw":308.512415},{"c":306.955,"h":308.96,"l":306.805,"n":1088,"o":308.09,"t":"2026-10-12T14:30:00Z","v":76452,"vw":307.361413},{"c":307.32,"h":307.74,"l":306,"n":1553,"o":307.2,"t":"2026-10-12T14:45:00Z","v":75657,"vw":307.00961},{"c":307.49,"h":308.54,"l":306.98,"n":1522,"o":307.145,"t":"2026-10-12T15:00:00Z","v":114581,"vw":307.404784},{"c":308,"h":308.19,"l":306.98,"n":1061,"o":307.51,"t":"2026-10-12T15:15:00Z","v":31305,"vw":307.462752},{"c":306.47,"h":308,"l":306.45,"n":562,"o":307.81,"t":"2026-10-12T15:30:00Z","v":11707,"vw":307.044508},{"c":305.1,"h":306.79,"l":304.58,"n":935,"o":306.79,"t":"2026-10-12T15:45:00Z","v":38701,"vw":305.067538},{"c":305.72,"h":305.81,"l":304.16,"n":796,"o":304.895,"t":"2026-10-12T16:00:00Z","v":34507,"vw":304.993426},{"c":306.37,"h":306.55,"l":305.74,"n":681,"o":305.74,"t":"2026-10-12T16:15:00Z","v":10607,"vw":306.158156},{"c":306.135,"h":306.39,"l":305.89,"n":618,"o":306.31,"t":"2026-10-12T16:30:00Z","v":14491,"vw":306.087677},{"c":306.73,"h":306.73,"l":306.08,"n":474,"o":306.24,"t":"2026-10-12T16:45:00Z","v":7591,"vw":306.3643},{"c":305.5,"h":306.84,"l":305.05,"n":667,"o":306.79,"t":"2026-10-12T17:00:00Z","v":12305,"vw":305.883033},{"c":303.39,"h":306.33,"l":302.63,"n":1740,"o":305.52,"t":"2026-10-12T17:15:00Z","v":70832,"vw":304.447131},{"c":304.455,"h":304.7,"l":303.3091,"n":762,"o":303.5475,"t":"2026-10-12T17:30:00Z","v":20133,"vw":304.12445},{"c":300.45,"h":304.455,"l":300.085,"n":1784,"o":304.455,"t":"2026-10-12T17:45:00Z","v":72554,"vw":302.271379},{"c":298.13,"h":300.97,"l":298.06,"n":1144,"o":300.97,"t":"2026-10-12T18:00:00Z","v":38395,"vw":299.570954},{"c":300.0762,"h":300.0762,"l":297.47,"n":1109,"o":298.08,"t":"2026-10-12T18:15:00Z","v":31676,"vw":298.2194},{"c":299.54,"h":300.63,"l":299.3,"n":765,"o":299.885,"t":"2026-10-12T18:30:00Z","v":24095,"vw":299.925064},{"c":299.13,"h":299.655,"l":297.9,"n":1955,"o":299.655,"t":"2026-10-12T18:45:00Z","v":72159,"vw":298.95661},{"c":297.665,"h":299.5675,"l":297.62,"n":2071,"o":299.07,"t":"2026-10-12T19:00:00Z","v":77299,"vw":298.654924},{"c":298.72,"h":298.72,"l":297.3,"n":2028,"o":297.665,"t":"2026-10-12T19:15:00Z","v":64326,"vw":297.945894},{"c":298.84,"h":298.97,"l":297.87,"n":2317,"o":298.67,"t":"2026-10-12T19:30:00Z","v":65735,"vw":298.398645},{"c":297.77,"h":299.51,"l":296.98,"n":6331,"o":299.04,"t":"2026-10-12T19:45:00Z","v":220500,"vw":298.231261},{"c":298,"h":298,"l":297.38,"n":58,"o":297.38,"t":"2026-10-12T20:00:00Z","v":189966,"vw":297.380263},{"c":297.2,"h":297.2,"l":297.2,"n":2,"o":297.2,"t":"2026-10-12T22:15:00Z","v":201,"vw":297.2},{"c":299.99,"h":301.47,"l":299.27,"n":1036,"o":301.33,"t":"2026-10-13T13:30:00Z","v":32628,"vw":300.477034},{"c":299.85,"h":300.21,"l":299.245,"n":433,"o":299.855,"t":"2026-10-13T13:45:00Z","v":5392,"vw":299.691617},{"c":296.31,"h":299.88,"l":295.825,"n":996,"o":299.88,"t":"2026-10-13T14:00:00Z","v":26343,"vw":296.633964},{"c":294.51,"h":296.72,"l":294.35,"n":1247,"o":296.32,"t":"2026-10-13T14:15:00Z","v":35479,"vw":295.260771},{"c":294.25,"h":294.595,"l":293.31,"n":772,"o":294.595,"t":"2026-10-13T14:30:00Z","v":13433,"vw":294.115185},{"c":294.86,"h":295.66,"l":294.09,"n":1375,"o":294.09,"t":"2026-10-13T14:45:00Z","v":17599,"vw":294.980672},{"c":295.935,"h":296.69,"l":294.6925,"n":971,"o":294.74,"t":"2026-10-13T15:00:00Z","v":19233,"vw":295.552419},{"c":298.21,"h":298.43,"l":295.92,"n":1086,"o":295.9425,"t":"2026-10-13T15:15:00Z","v":28384,"vw":297.2803},{"c":298.64,"h":299.1,"l":298.03,"n":979,"o":298.2051,"t":"2026-10-13T15:30:00Z","v":23662,"vw":298.749242},{"c":298.97,"h":299.0511,"l":298.09,"n":830,"o":298.72,"t":"2026-10-13T15:45:00Z","v":17676,"vw":298.71854},{"c":299.04,"h":299.22,"l":298.49,"n":703,"o":298.975,"t":"2026-10-13T16:00:00Z","v":11409,"vw":298.910422},{"c":298.67,"h":299.12,"l":298.355,"n":934,"o":299.055,"t":"2026-10-13T16:15:00Z","v":20273,"vw":298.789103},{"c":297.625,"h":298.89,"l":297.42,"n":1152,"o":298.81,"t":"2026-10-13T16:30:00Z","v":42498,"vw":297.881801},{"c":298.26,"h":298.48,"l":297.34,"n":915,"o":297.625,"t":"2026-10-13T16:45:00Z","v":21197,"vw":297.882485},{"c":295.64,"h":298.22,"l":295.64,"n":1014,"o":298.22,"t":"2026-10-13T17:00:00Z","v":27872,"vw":297.202546},{"c":296.69,"h":296.99,"l":295.7,"n":937,"o":295.82,"t":"2026-10-13T17:15:00Z","v":43108,"vw":296.072995},{"c":295.975,"h":296.7,"l":295.43,"n":695,"o":296.67,"t":"2026-10-13T17:30:00Z","v":12559,"vw":296.05597},{"c":295.48,"h":296.17,"l":295.48,"n":676,"o":295.96,"t":"2026-10-13T17:45:00Z","v":11057,"vw":295.832319},{"c":294.86,"h":295.72,"l":294.74,"n":631,"o":295.66,"t":"2026-10-13T18:00:00Z","v":10853,"vw":295.22585},{"c":295.08,"h":295.19,"l":294.75,"n":755,"o":294.96,"t":"2026-10-13T18:15:00Z","v":12514,"vw":294.941985},{"c":295.32,"h":295.62,"l":294.84,"n":772,"o":295.04,"t":"2026-10-13T18:30:00Z","v":15101,"vw":295.157554},{"c":295.6075,"h":296.04,"l":295.03,"n":720,"o":295.395,"t":"2026-10-13T18:45:00Z","v":14750,"vw":295.559652},{"c":294.59,"h":295.54,"l":294.4,"n":872,"o":295.45,"t":"2026-10-13T19:00:00Z","v":16465,"vw":294.930116},{"c":294.51,"h":294.71,"l":293.19,"n":1322,"o":294.38,"t":"2026-10-13T19:15:00Z","v":33938,"vw":293.819707},{"c":294.415,"h":294.89,"l":294.17,"n":1412,"o":294.38,"t":"2026-10-13T19:30:00Z","v":32736,"vw":294.505211},{"c":292.52,"h":294.39,"l":292.25,"n":5770,"o":294.29,"t":"2026-10-13T19:45:00Z","v":198837,"vw":293.00408},{"c":292.25,"h":292.25,"l":292.25,"n":63,"o":292.25,"t":"2026-10-13T20:00:00Z","v":369629,"vw":292.25},{"c":290.89,"h":290.89,"l":290.89,"n":11,"o":290.89,"t":"2026-10-13T21:00:00Z","v":200,"vw":290.89},{"c":292.2,"h":292.2,"l":292.2,"n":2,"o":292.2,"t":"2026-10-14T12:45:00Z","v":48,"vw":292.2},{"c":300.995,"h":301.01,"l":293.84,"n":989,"o":293.84,"t":"2026-10-14T13:30:00Z","v":50701,"vw":298.293994},{"c":302.19,"h":302.565,"l":299.045,"n":1728,"o":301.557,"t":"2026-10-14T13:45:00Z","v":59643,"vw":300.876211},{"c":303.15,"h":305.03,"l":301.84,"n":1967,"o":302.135,"t":"2026-10-14T14:00:00Z","v":77233,"vw":303.840252},{"c":303.17,"h":304.43,"l":302.3,"n":1089,"o":303.15,"t":"2026-10-14T14:15:00Z","v":22511,"vw":303.416908},{"c":302.24,"h":303.955,"l":302,"n":1178,"o":303.22,"t":"2026-10-14T14:30:00Z","v":27204,"vw":302.955584},{"c":302.255,"h":302.7,"l":300.81,"n":1455,"o":302.11,"t":"2026-10-14T14:45:00Z","v":43642,"vw":301.827951},{"c":302.94,"h":303.32,"l":300.99,"n":1208,"o":302.255,"t":"2026-10-14T15:00:00Z","v":23084,"vw":302.433498},{"c":302.525,"h":303.38,"l":301.73,"n":1217,"o":302.51,"t":"2026-10-14T15:15:00Z","v":19996,"vw":302.776846},{"c":302.97,"h":303.68,"l":302.29,"n":1535,"o":302.525,"t":"2026-10-14T15:30:00Z","v":27618,"vw":303.095506},{"c":302.73,"h":303.27,"l":302.04,"n":1301,"o":303.07,"t":"2026-10-14T15:45:00Z","v":35705,"vw":302.471125},{"c":302.805,"h":304.3,"l":302.06,"n":1627,"o":302.44,"t":"2026-10-14T16:00:00Z","v":54359,"vw":303.418009},{"c":305.185,"h":305.36,"l":302.805,"n":1469,"o":302.805,"t":"2026-10-14T16:15:00Z","v":39231,"vw":304.222203},{"c":304.75,"h":305.84,"l":304.6,"n":1454,"o":305.2,"t":"2026-10-14T16:30:00Z","v":42866,"vw":305.478843},{"c":305.33,"h":305.72,"l":304.28,"n":870,"o":304.89,"t":"2026-10-14T16:45:00Z","v":17734,"vw":304.87468},{"c":304.41,"h":305.445,"l":304.15,"n":1043,"o":305.445,"t":"2026-10-14T17:00:00Z","v":20589,"vw":304.713318},{"c":304.73,"h":306.425,"l":304.05,"n":1555,"o":304.36,"t":"2026-10-14T17:15:00Z","v":52396,"vw":305.486431},{"c":303.31,"h":304.73,"l":302.88,"n":890,"o":304.73,"t":"2026-10-14T17:30:00Z","v":15268,"vw":303.771042},{"c":304.145,"h":304.38,"l":303.29,"n":901,"o":303.305,"t":"2026-10-14T17:45:00Z","v":18165,"vw":303.82478},{"c":305.715,"h":306,"l":303.63,"n":1467,"o":304.1275,"t":"2026-10-14T18:00:00Z","v":52278,"vw":305.001754},{"c":305.045,"h":305.71,"l":304.42,"n":1339,"o":305.43,"t":"2026-10-14T18:15:00Z","v":37606,"vw":305.131851},{"c":304.925,"h":305.395,"l":304.725,"n":1090,"o":305.045,"t":"2026-10-14T18:30:00Z","v":27086,"vw":305.113732},{"c":304.73,"h":305.89,"l":304.62,"n":1273,"o":304.925,"t":"2026-10-14T18:45:00Z","v":24691,"vw":305.215774},{"c":303.23,"h":304.81,"l":303.12,"n":1337,"o":304.67,"t":"2026-10-14T19:00:00Z","v":36711,"vw":303.93867},{"c":302.565,"h":303.51,"l":302.27,"n":1549,"o":303.34,"t":"2026-10-14T19:15:00Z","v":38824,"vw":302.990618},{"c":302.145,"h":303.41,"l":301.96,"n":2217,"o":302.71,"t":"2026-10-14T19:30:00Z","v":54547,"vw":302.679319},{"c":301.15,"h":302.67,"l":299.81,"n":5653,"o":302.15,"t":"2026-10-14T19:45:00Z","v":205367,"vw":301.002762},{"c":300.09,"h":300.47,"l":300.09,"n":46,"o":300.47,"t":"2026-10-14T20:00:00Z","v":127245,"vw":300.469577},{"c":299.89,"h":299.89,"l":299.89,"n":1,"o":299.89,"t":"2026-10-14T20:45:00Z","v":100,"vw":299.89},{"c":299.9,"h":299.9,"l":298.7906,"n":2,"o":298.7906,"t":"2026-10-14T23:45:00Z","v":104,"vw":299.430638},{"c":304.41,"h":304.41,"l":300.47,"n":2,"o":300.47,"t":"2026-10-15T08:00:00Z","v":621,"vw":303.896087},{"c":305.52,"h":307,"l":301,"n":1451,"o":302.88,"t":"2026-10-15T13:30:00Z","v":45592,"vw":304.819958},{"c":305.02,"h":306.7,"l":304.42,"n":976,"o":305.67,"t":"2026-10-15T13:45:00Z","v":28067,"vw":305.427768},{"c":307.0599,"h":307.33,"l":304.82,"n":1157,"o":304.935,"t":"2026-10-15T14:00:00Z","v":39907,"vw":305.981777},{"c":308.6192,"h":308.77,"l":306.4,"n":1195,"o":306.75,"t":"2026-10-15T14:15:00Z","v":33161,"vw":307.45988},{"c":309.54,"h":310,"l":308.6,"n":1914,"o":308.64,"t":"2026-10-15T14:30:00Z","v":55267,"vw":309.347056},{"c":309.8,"h":310.095,"l":309.06,"n":1126,"o":309.63,"t":"2026-10-15T14:45:00Z","v":23240,"vw":309.679739},{"c":307.99,"h":310.15,"l":307.99,"n":1386,"o":310.01,"t":"2026-10-15T15:00:00Z","v":49799,"vw":309.210284},{"c":308.21,"h":308.36,"l":307.025,"n":902,"o":307.98,"t":"2026-10-15T15:15:00Z","v":23198,"vw":307.737047},{"c":307.83,"h":308.54,"l":307.5,"n":865,"o":308.21,"t":"2026-10-15T15:30:00Z","v":19204,"vw":308.029477},{"c":307.76,"h":308.78,"l":307.25,"n":1332,"o":307.83,"t":"2026-10-15T15:45:00Z","v":46350,"vw":307.875912},{"c":307.79,"h":308.16,"l":306.99,"n":1172,"o":307.76,"t":"2026-10-15T16:00:00Z","v":43344,"vw":307.449566},{"c":308.23,"h":308.23,"l":307.35,"n":927,"o":307.84,"t":"2026-10-15T16:15:00Z","v":17592,"vw":307.719927},{"c":307.795,"h":308.23,"l":306.91,"n":883,"o":308.22,"t":"2026-10-15T16:30:00Z","v":22314,"vw":307.697106},{"c":307.615,"h":308.46,"l":307.18,"n":848,"o":307.89,"t":"2026-10-15T16:45:00Z","v":19628,"vw":307.874325},{"c":308.67,"h":308.81,"l":307.55,"n":970,"o":307.665,"t":"2026-10-15T17:00:00Z","v":23746,"vw":308.179511},{"c":307.61,"h":308.85,"l":307.585,"n":984,"o":308.56,"t":"2026-10-15T17:15:00Z","v":44734,"vw":308.003531},{"c":306.35,"h":307.675,"l":306.15,"n":917,"o":307.61,"t":"2026-10-15T17:30:00Z","v":35928,"vw":306.716497},{"c":307.12,"h":307.88,"l":306.3,"n":1111,"o":306.37,"t":"2026-10-15T17:45:00Z","v":26640,"vw":307.246247},{"c":306.365,"h":307.2,"l":306.125,"n":1016,"o":307.0475,"t":"2026-10-15T18:00:00Z","v":44032,"vw":306.79075},{"c":307.9599,"h":307.96,"l":305.83,"n":958,"o":306.365,"t":"2026-10-15T18:15:00Z","v":33175,"vw":306.72268},{"c":308.185,"h":309.125,"l":307.755,"n":1266,"o":307.86,"t":"2026-10-15T18:30:00Z","v":36786,"vw":308.309515},{"c":307.74,"h":308.68,"l":307.52,"n":1476,"o":308.26,"t":"2026-10-15T18:45:00Z","v":66240,"vw":308.184487},{"c":307.12,"h":308.24,"l":306.97,"n":1522,"o":307.71,"t":"2026-10-15T19:00:00Z","v":56821,"vw":307.636626},{"c":307.175,"h":307.75,"l":306.25,"n":1627,"o":307.16,"t":"2026-10-15T19:15:00Z","v":42811,"vw":307.004956},{"c":307.19,"h":307.32,"l":306.41,"n":1672,"o":307.175,"t":"2026-10-15T19:30:00Z","v":45784,"vw":306.810138},{"c":308.81,"h":309.04,"l":306.0201,"n":4929,"o":307.155,"t":"2026-10-15T19:45:00Z","v":155237,"vw":308.001968},{"c":310.37,"h":310.37,"l":308.09,"n":60,"o":308.09,"t":"2026-10-15T20:00:00Z","v":155428,"vw":308.090646},{"c":309.17,"h":309.17,"l":307.01,"n":2,"o":307.01,"t":"2026-10-15T23:00:00Z","v":100,"vw":308.09},{"c":310.01,"h":310.01,"l":310.01,"n":7,"o":310.01,"t":"2026-10-16T08:00:00Z","v":79,"vw":310.01},{"c":309.99,"h":309.99,"l":308.01,"n":5,"o":308.01,"t":"2026-10-16T11:45:00Z","v":108,"vw":309},{"c":309,"h":311.8861,"l":306.65,"n":1137,"o":310.02,"t":"2026-10-16T13:30:00Z","v":58253,"vw":309.891138},{"c":309.69,"h":310.84,"l":308.665,"n":1157,"o":309.245,"t":"2026-10-16T13:45:00Z","v":27084,"vw":309.691783},{"c":309.62,"h":310.065,"l":308.92,"n":1253,"o":309.5,"t":"2026-10-16T14:00:00Z","v":20334,"vw":309.372535},{"c":310.695,"h":311.355,"l":309.77,"n":1194,"o":309.83,"t":"2026-10-16T14:15:00Z","v":23468,"vw":310.323102},{"c":309.39,"h":310.76,"l":309.24,"n":717,"o":310.62,"t":"2026-10-16T14:30:00Z","v":13945,"vw":310.012307},{"c":309.125,"h":310.35,"l":309,"n":845,"o":309.29,"t":"2026-10-16T14:45:00Z","v":25216,"vw":309.708047},{"c":311.37,"h":311.37,"l":309.01,"n":846,"o":309.1,"t":"2026-10-16T15:00:00Z","v":15186,"vw":310.433602},{"c":312.15,"h":312.2622,"l":311.23,"n":809,"o":311.445,"t":"2026-10-16T15:15:00Z","v":14451,"vw":311.781066},{"c":310.675,"h":312.25,"l":310.66,"n":734,"o":312.15,"t":"2026-10-16T15:30:00Z","v":13000,"vw":311.63053},{"c":309.64,"h":311.075,"l":309.5,"n":745,"o":310.85,"t":"2026-10-16T15:45:00Z","v":13725,"vw":310.417598},{"c":309.39,"h":310.395,"l":309.225,"n":600,"o":309.53,"t":"2026-10-16T16:00:00Z","v":14461,"vw":309.598313},{"c":310.845,"h":310.845,"l":309.47,"n":663,"o":309.56,"t":"2026-10-16T16:15:00Z","v":9089,"vw":310.297988},{"c":311.23,"h":311.28,"l":310.48,"n":1058,"o":310.845,"t":"2026-10-16T16:30:00Z","v":32100,"vw":310.994152},{"c":311.445,"h":311.63,"l":310.69,"n":979,"o":311.275,"t":"2026-10-16T16:45:00Z","v":24052,"vw":311.106172},{"c":312.422,"h":312.485,"l":311,"n":1235,"o":311.385,"t":"2026-10-16T17:00:00Z","v":37806,"vw":311.824806},{"c":313.68,"h":314.04,"l":312.27,"n":1433,"o":312.375,"t":"2026-10-16T17:15:00Z","v":42485,"vw":313.029768},{"c":313.95,"h":314.21,"l":313.22,"n":1454,"o":313.855,"t":"2026-10-16T17:30:00Z","v":32796,"vw":313.557808},{"c":314.85,"h":314.94,"l":313.53,"n":1519,"o":314.05,"t":"2026-10-16T17:45:00Z","v":34678,"vw":314.248122},{"c":313.54,"h":315.49,"l":313.225,"n":2048,"o":314.93,"t":"2026-10-16T18:00:00Z","v":75089,"vw":314.3894},{"c":314.09,"h":314.21,"l":313.1757,"n":1236,"o":313.545,"t":"2026-10-16T18:15:00Z","v":29257,"vw":313.876419},{"c":314.37,"h":314.68,"l":313.91,"n":1537,"o":314.09,"t":"2026-10-16T18:30:00Z","v":29036,"vw":314.327559},{"c":314.21,"h":314.76,"l":313.62,"n":1459,"o":314.51,"t":"2026-10-16T18:45:00Z","v":35481,"vw":314.305076},{"c":314.56,"h":314.95,"l":313.85,"n":2074,"o":314.39,"t":"2026-10-16T19:00:00Z","v":66496,"vw":314.356682},{"c":314.635,"h":315.19,"l":314.5,"n":1785,"o":314.57,"t":"2026-10-16T19:15:00Z","v":43408,"vw":314.798431},{"c":314.755,"h":315.54,"l":314.15,"n":2239,"o":314.6625,"t":"2026-10-16T19:30:00Z","v":65776,"vw":314.989865},{"c":315.112,"h":315.56,"l":314.59,"n":5728,"o":314.79,"t":"2026-10-16T19:45:00Z","v":215397,"vw":315.048753},{"c":314.75,"h":315.67,"l":314.75,"n":56,"o":314.98,"t":"2026-10-16T20:00:00Z","v":125800,"vw":314.980195},{"c":314.3,"h":314.45,"l":314.3,"n":8,"o":314.45,"t":"2026-10-16T20:45:00Z","v":1225,"vw":314.419167}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1479510304561322,"strike":350.2458763452641,"iv":0.5795978546761702,"gamma":0.0070074126813073866,"theta":-0.32298752701785366,"vega":0.07591446830331616,"rho":0.005612006070081632,"breakevenPct":11.56067921001975},{"delta":0.15,"premium":1.4148483475026261,"strike":336.0815893076115,"iv":0.4313439577170535,"gamma":0.012493031899606042,"theta":-0.3164658803777076,"vega":0.10143196182663985,"rho":0.00836405623913939,"breakevenPct":7.148529320945489},{"delta":0.2,"premium":1.9218038528896673,"strike":331.0683012259194,"iv":0.4049014010507881,"gamma":0.015830823117338005,"theta":-0.3579246935201401,"vega":0.12169264448336253,"rho":0.01118597084274474,"breakevenPct":5.717856714333955},{"delta":0.25,"premium":2.5080357142857146,"strike":327.5892857142857,"iv":0.39596785714285715,"gamma":0.018432142857142855,"theta":-0.4001392857142857,"vega":0.13855357142857144,"rho":0.014018246414463769,"breakevenPct":4.799454387126607},{"delta":0.3,"premium":3.0881957773512476,"strike":324.5393474088292,"iv":0.3815737044145873,"gamma":0.020876391554702497,"theta":-0.4224595009596929,"vega":0.1514084452975048,"rho":0.016862377250219107,"breakevenPct":4.015348017709186},{"delta":0.35,"premium":3.815698729582577,"strike":322.1597096188748,"iv":0.3816958257713249,"gamma":0.0222497277676951,"theta":-0.45135372050816697,"vega":0.1613889292196007,"rho":0.0196977300242406,"breakevenPct":3.4908274647461193},{"delta":0.4,"premium":4.594670050761422,"strike":319.8984771573604,"iv":0.3806030456852792,"gamma":0.023216243654822333,"theta":-0.47094873096446704,"vega":0.16849086294416243,"rho":0.02252670076108371,"breakevenPct":3.0202384939113016},{"delta":0.45,"premium":5.525296108291033,"strike":317.7834179357022,"iv":0.38483316412859564,"gamma":0.023554653130287647,"theta":-0.4886306260575296,"vega":0.17246717428087985,"rho":0.025346318500578953,"breakevenPct":2.6442040904162787},{"delta":0.5,"premium":6.420593220338982,"strike":315.66525423728814,"iv":0.38070305084745765,"gamma":0.023966949152542372,"theta":-0.48828457627118643,"vega":0.17366050847457626,"rho":0.02816432020524941,"breakevenPct":2.255967825775315},{"delta":0.55,"premium":7.579487179487179,"strike":313.53418803418805,"iv":0.38544957264957264,"gamma":0.023455042735042734,"theta":-0.4916974358974359,"vega":0.17219965811965812,"rho":0.03095053736950463,"breakevenPct":1.9473221200314887},{"delta":0.6,"premium":8.730427631578946,"strike":311.4391447368421,"iv":0.38473815789473687,"gamma":0.022915131578947368,"theta":-0.48109375000000004,"vega":0.1680296052631579,"rho":0.03373821014136409,"breakevenPct":1.6475879003178053},{"delta":0.65,"premium":10.002788844621513,"strike":309.25298804780874,"iv":0.3822613545816733,"gamma":0.02217250996015936,"theta":-0.46082669322709163,"vega":0.16128087649402392,"rho":0.0365021080382264,"breakevenPct":1.3574756785923727},{"delta":0.7,"premium":11.812871287128711,"strike":306.76732673267327,"iv":0.39361029702970296,"gamma":0.020201782178217824,"theta":-0.44769762376237626,"vega":0.15132455445544557,"rho":0.03917948510970033,"breakevenPct":1.1429925772436265},{"delta":0.75,"premium":13.537816764132554,"strike":304.3031189083821,"iv":0.3923421052631579,"gamma":0.018498245614035087,"theta":-0.4113672514619883,"vega":0.13826783625730996,"rho":0.04186541777986773,"breakevenPct":0.9082912161135988},{"delta":0.8,"premium":15.716666666666669,"strike":301.4583333333333,"iv":0.3945,"gamma":0.016241666666666665,"theta":-0.36838333333333334,"vega":0.12196666666666665,"rho":0.04446864908774755,"breakevenPct":0.6968696425169815},{"delta":0.85,"premium":18.44883177570093,"strike":298.142523364486,"iv":0.39767570093457943,"gamma":0.013414018691588786,"theta":-0.3148948598130841,"vega":0.10138037383177571,"rho":0.046970042063278795,"breakevenPct":0.5115737952209314},{"delta":0.9,"premium":22.45144927536232,"strike":293.6231884057971,"iv":0.40736956521739126,"gamma":0.00973333333333333,"theta":-0.2502608695652173,"vega":0.0760333333333333,"rho":0.04922471630242026,"breakevenPct":0.347526090913526}],"put":[{"delta":0.1,"premium":1.147794117647059,"strike":287.2794117647059,"iv":0.5385647058823528,"gamma":0.007429411764705883,"theta":-0.29096470588235296,"vega":0.07655588235294118,"rho":-0.006152824710779905,"breakevenPct":9.158798130973766},{"delta":0.15,"premium":1.401736111111111,"strike":297.9513888888889,"iv":0.40260138888888886,"gamma":0.013279166666666667,"theta":-0.2867736111111111,"vega":0.10151666666666667,"rho":-0.009242512706135486,"breakevenPct":5.851275389619096},{"delta":0.2,"premium":1.9709051724137934,"strike":301.4727011494253,"iv":0.3941597701149425,"gamma":0.016295977011494253,"theta":-0.3359735632183908,"vega":0.12189913793103449,"rho":-0.012370162671423802,"breakevenPct":4.914027564603633},{"delta":0.25,"premium":2.5801552106430155,"strike":304.4789356984479,"iv":0.3854962305986696,"gamma":0.01886230598669623,"theta":-0.372280266075388,"vega":0.13836119733924612,"rho":-0.015502828308340296,"breakevenPct":4.153031783667259},{"delta":0.3,"premium":3.287837837837838,"strike":306.9594594594595,"iv":0.3842081081081081,"gamma":0.02071081081081081,"theta":-0.4049864864864865,"vega":0.15133243243243244,"rho":-0.018648949859642213,"breakevenPct":3.59018933849082},{"delta":0.35,"premium":4.024814814814814,"strike":309.2962962962963,"iv":0.3799325925925926,"gamma":0.02232148148148148,"theta":-0.4252488888888889,"vega":0.16121333333333332,"rho":-0.021801306457247344,"breakevenPct":3.0822650703278094},{"delta":0.4,"premium":4.685778175313059,"strike":311.55635062611805,"iv":0.36603595706618963,"gamma":0.024169588550983903,"theta":-0.42535742397137744,"vega":0.1681087656529517,"rho":-0.024947482359669797,"breakevenPct":2.574584909897454},{"delta":0.45,"premium":5.612006319115324,"strike":313.64139020537124,"iv":0.36567661927330175,"gamma":0.024726066350710903,"theta":-0.4338965244865719,"vega":0.17210663507109006,"rho":-0.02812667425345113,"breakevenPct":2.206684904992087},{"delta":0.5,"premium":6.778894472361809,"strike":315.6532663316583,"iv":0.37579849246231156,"gamma":0.024269346733668342,"theta":-0.44858844221105526,"vega":0.17366482412060302,"rho":-0.03133575084102906,"breakevenPct":1.938417721983467},{"delta":0.55,"premium":8.051901140684413,"strike":317.78041825095056,"iv":0.38270874524714826,"gamma":0.023709315589353613,"theta":-0.4521768060836502,"vega":0.17254011406844105,"rho":-0.034561895644647074,"breakevenPct":1.6672432820286607},{"delta":0.6,"premium":9.71547619047619,"strike":320.1309523809524,"iv":0.3982266666666667,"gamma":0.022205238095238097,"theta":-0.45789761904761905,"vega":0.16842857142857143,"rho":-0.03785080957819824,"breakevenPct":1.4491471869718093},{"delta":0.65,"premium":10.707539682539684,"strike":322.1150793650794,"iv":0.38044888888888884,"gamma":0.022284603174603176,"theta":-0.4154373015873015,"vega":0.16128571428571425,"rho":-0.04103164777555911,"breakevenPct":1.1341863983301517},{"delta":0.7,"premium":12.518816067653278,"strike":324.630021141649,"iv":0.38500887949260043,"gamma":0.020681183932346726,"theta":-0.391608245243129,"vega":0.15146511627906975,"rho":-0.044342407608623895,"breakevenPct":0.9107863756442481},{"delta":0.75,"premium":14.453846153846154,"strike":327.2349272349272,"iv":0.3850590436590437,"gamma":0.01888024948024948,"theta":-0.3541245322245322,"vega":0.13846777546777547,"rho":-0.04767124750601848,"breakevenPct":0.6981138227566569},{"delta":0.8,"premium":18.45451559934319,"strike":331.6912972085386,"iv":0.4192047619047619,"gamma":0.015249917898193759,"theta":-0.3343014778325123,"vega":0.12148472906403938,"rho":-0.05135559307402648,"breakevenPct":0.5534378026556033},{"delta":0.85,"premium":22.421105527638183,"strike":336.2185929648241,"iv":0.43464924623115575,"gamma":0.012293216080402014,"theta":-0.28333015075376894,"vega":0.10141809045226133,"rho":-0.05503554863070038,"breakevenPct":0.3754246500774945},{"delta":0.9,"premium":29.427052238805967,"strike":343.71268656716416,"iv":0.47381380597014927,"gamma":0.008466417910447763,"theta":-0.22457649253731343,"vega":0.0763589552238806,"rho":-0.05926936096481344,"breakevenPct":0.22044754322235902}]},"raw":{"call":[{"delta":0.1,"premium":1.1479510304561322,"strike":350.2458763452641,"iv":0.5795978546761702,"gamma":0.0070074126813073866,"theta":-0.32298752701785366,"vega":0.07591446830331616,"rho":0.005612006070081632,"breakevenPct":11.56067921001975},{"delta":0.15,"premium":1.4148483475026261,"strike":336.0815893076115,"iv":0.4313439577170535,"gamma":0.012493031899606042,"theta":-0.3164658803777076,"vega":0.10143196182663985,"rho":0.00836405623913939,"breakevenPct":7.148529320945489},{"delta":0.2,"premium":1.9218038528896673,"strike":331.0683012259194,"iv":0.4049014010507881,"gamma":0.015830823117338005,"theta":-0.3579246935201401,"vega":0.12169264448336253,"rho":0.01118597084274474,"breakevenPct":5.717856714333955},{"delta":0.25,"premium":2.5080357142857146,"strike":327.5892857142857,"iv":0.39596785714285715,"gamma":0.018432142857142855,"theta":-0.4001392857142857,"vega":0.13855357142857144,"rho":0.014018246414463769,"breakevenPct":4.799454387126607},{"delta":0.3,"premium":3.0881957773512476,"strike":324.5393474088292,"iv":0.3815737044145873,"gamma":0.020876391554702497,"theta":-0.4224595009596929,"vega":0.1514084452975048,"rho":0.016862377250219107,"breakevenPct":4.015348017709186},{"delta":0.35,"premium":3.815698729582577,"strike":322.1597096188748,"iv":0.3816958257713249,"gamma":0.0222497277676951,"theta":-0.45135372050816697,"vega":0.1613889292196007,"rho":0.0196977300242406,"breakevenPct":3.4908274647461193},{"delta":0.4,"premium":4.594670050761422,"strike":319.8984771573604,"iv":0.3806030456852792,"gamma":0.023216243654822333,"theta":-0.47094873096446704,"vega":0.16849086294416243,"rho":0.02252670076108371,"breakevenPct":3.0202384939113016},{"delta":0.45,"premium":5.525296108291033,"strike":317.7834179357022,"iv":0.38483316412859564,"gamma":0.023554653130287647,"theta":-0.4886306260575296,"vega":0.17246717428087985,"rho":0.025346318500578953,"breakevenPct":2.6442040904162787},{"delta":0.5,"premium":6.420593220338982,"strike":315.66525423728814,"iv":0.38070305084745765,"gamma":0.023966949152542372,"theta":-0.48828457627118643,"vega":0.17366050847457626,"rho":0.02816432020524941,"breakevenPct":2.255967825775315},{"delta":0.55,"premium":7.579487179487179,"strike":313.53418803418805,"iv":0.38544957264957264,"gamma":0.023455042735042734,"theta":-0.4916974358974359,"vega":0.17219965811965812,"rho":0.03095053736950463,"breakevenPct":1.9473221200314887},{"delta":0.6,"premium":8.730427631578946,"strike":311.4391447368421,"iv":0.38473815789473687,"gamma":0.022915131578947368,"theta":-0.48109375000000004,"vega":0.1680296052631579,"rho":0.03373821014136409,"breakevenPct":1.6475879003178053},{"delta":0.65,"premium":10.002788844621513,"strike":309.25298804780874,"iv":0.3822613545816733,"gamma":0.02217250996015936,"theta":-0.46082669322709163,"vega":0.16128087649402392,"rho":0.0365021080382264,"breakevenPct":1.3574756785923727},{"delta":0.7,"premium":11.812871287128711,"strike":306.76732673267327,"iv":0.39361029702970296,"gamma":0.020201782178217824,"theta":-0.44769762376237626,"vega":0.15132455445544557,"rho":0.03917948510970033,"breakevenPct":1.1429925772436265},{"delta":0.75,"premium":13.537816764132554,"strike":304.3031189083821,"iv":0.3923421052631579,"gamma":0.018498245614035087,"theta":-0.4113672514619883,"vega":0.13826783625730996,"rho":0.04186541777986773,"breakevenPct":0.9082912161135988},{"delta":0.8,"premium":15.716666666666669,"strike":301.4583333333333,"iv":0.3945,"gamma":0.016241666666666665,"theta":-0.36838333333333334,"vega":0.12196666666666665,"rho":0.04446864908774755,"breakevenPct":0.6968696425169815},{"delta":0.85,"premium":18.44883177570093,"strike":298.142523364486,"iv":0.39767570093457943,"gamma":0.013414018691588786,"theta":-0.3148948598130841,"vega":0.10138037383177571,"rho":0.046970042063278795,"breakevenPct":0.5115737952209314},{"delta":0.9,"premium":22.45144927536232,"strike":293.6231884057971,"iv":0.40736956521739126,"gamma":0.00973333333333333,"theta":-0.2502608695652173,"vega":0.0760333333333333,"rho":0.04922471630242026,"breakevenPct":0.347526090913526}],"put":[{"delta":0.1,"premium":1.147794117647059,"strike":287.2794117647059,"iv":0.5385647058823528,"gamma":0.007429411764705883,"theta":-0.29096470588235296,"vega":0.07655588235294118,"rho":-0.006152824710779905,"breakevenPct":9.158798130973766},{"delta":0.15,"premium":1.401736111111111,"strike":297.9513888888889,"iv":0.40260138888888886,"gamma":0.013279166666666667,"theta":-0.2867736111111111,"vega":0.10151666666666667,"rho":-0.009242512706135486,"breakevenPct":5.851275389619096},{"delta":0.2,"premium":1.9709051724137934,"strike":301.4727011494253,"iv":0.3941597701149425,"gamma":0.016295977011494253,"theta":-0.3359735632183908,"vega":0.12189913793103449,"rho":-0.012370162671423802,"breakevenPct":4.914027564603633},{"delta":0.25,"premium":2.5801552106430155,"strike":304.4789356984479,"iv":0.3854962305986696,"gamma":0.01886230598669623,"theta":-0.372280266075388,"vega":0.13836119733924612,"rho":-0.015502828308340296,"breakevenPct":4.153031783667259},{"delta":0.3,"premium":3.287837837837838,"strike":306.9594594594595,"iv":0.3842081081081081,"gamma":0.02071081081081081,"theta":-0.4049864864864865,"vega":0.15133243243243244,"rho":-0.018648949859642213,"breakevenPct":3.59018933849082},{"delta":0.35,"premium":4.024814814814814,"strike":309.2962962962963,"iv":0.3799325925925926,"gamma":0.02232148148148148,"theta":-0.4252488888888889,"vega":0.16121333333333332,"rho":-0.021801306457247344,"breakevenPct":3.0822650703278094},{"delta":0.4,"premium":4.685778175313059,"strike":311.55635062611805,"iv":0.36603595706618963,"gamma":0.024169588550983903,"theta":-0.42535742397137744,"vega":0.1681087656529517,"rho":-0.024947482359669797,"breakevenPct":2.574584909897454},{"delta":0.45,"premium":5.612006319115324,"strike":313.64139020537124,"iv":0.36567661927330175,"gamma":0.024726066350710903,"theta":-0.4338965244865719,"vega":0.17210663507109006,"rho":-0.02812667425345113,"breakevenPct":2.206684904992087},{"delta":0.5,"premium":6.778894472361809,"strike":315.6532663316583,"iv":0.37579849246231156,"gamma":0.024269346733668342,"theta":-0.44858844221105526,"vega":0.17366482412060302,"rho":-0.03133575084102906,"breakevenPct":1.938417721983467},{"delta":0.55,"premium":8.051901140684413,"strike":317.78041825095056,"iv":0.38270874524714826,"gamma":0.023709315589353613,"theta":-0.4521768060836502,"vega":0.17254011406844105,"rho":-0.034561895644647074,"breakevenPct":1.6672432820286607},{"delta":0.6,"premium":9.71547619047619,"strike":320.1309523809524,"iv":0.3982266666666667,"gamma":0.022205238095238097,"theta":-0.45789761904761905,"vega":0.16842857142857143,"rho":-0.03785080957819824,"breakevenPct":1.4491471869718093},{"delta":0.65,"premium":10.707539682539684,"strike":322.1150793650794,"iv":0.38044888888888884,"gamma":0.022284603174603176,"theta":-0.4154373015873015,"vega":0.16128571428571425,"rho":-0.04103164777555911,"breakevenPct":1.1341863983301517},{"delta":0.7,"premium":12.518816067653278,"strike":324.630021141649,"iv":0.38500887949260043,"gamma":0.020681183932346726,"theta":-0.391608245243129,"vega":0.15146511627906975,"rho":-0.044342407608623895,"breakevenPct":0.9107863756442481},{"delta":0.75,"premium":14.453846153846154,"strike":327.2349272349272,"iv":0.3850590436590437,"gamma":0.01888024948024948,"theta":-0.3541245322245322,"vega":0.13846777546777547,"rho":-0.04767124750601848,"breakevenPct":0.6981138227566569},{"delta":0.8,"premium":18.45451559934319,"strike":331.6912972085386,"iv":0.4192047619047619,"gamma":0.015249917898193759,"theta":-0.3343014778325123,"vega":0.12148472906403938,"rho":-0.05135559307402648,"breakevenPct":0.5534378026556033},{"delta":0.85,"premium":22.421105527638183,"strike":336.2185929648241,"iv":0.43464924623115575,"gamma":0.012293216080402014,"theta":-0.28333015075376894,"vega":0.10141809045226133,"rho":-0.05503554863070038,"breakevenPct":0.3754246500774945},{"delta":0.9,"premium":29.427052238805967,"strike":343.71268656716416,"iv":0.47381380597014927,"gamma":0.008466417910447763,"theta":-0.22457649253731343,"vega":0.0763589552238806,"rho":-0.05926936096481344,"breakevenPct":0.22044754322235902}]}},"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"}}