{"symbol":"CME","url":"https://intraalpha.com/companies/CME","capturedAt":"2026-10-15T20:34:50.957Z","state":"partial","quote":{"symbol":"CME","last_price":289.46,"prev_close":285.59,"regular_close":289.46,"change":3.87,"change_pct":1.3551,"regular_change":3.87,"regular_change_pct":1.3551,"extended_change":0,"extended_change_pct":0,"bid":286.81,"ask":290.38,"bid_size":40,"ask_size":40,"volume":1915310,"vwap":289.049372,"open":288,"high":290.2,"low":285.95,"close":289.46,"trade_count":44781,"last_trade_at":"2026-10-15T20:03:28.39404413Z","last_quote_at":"2026-10-15T20:29:24.616323043Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.562968518-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":270.85,"h":271.2,"l":270.85,"n":14,"o":271.2,"t":"2026-10-08T13:00:00Z","v":588,"vw":270.965769},{"c":272.38,"h":272.38,"l":270.18,"n":29,"o":270.19,"t":"2026-10-08T13:25:00Z","v":910,"vw":270.961943},{"c":272.32,"h":273,"l":269.77,"n":723,"o":272.38,"t":"2026-10-08T13:30:00Z","v":38408,"vw":271.229063},{"c":272.725,"h":272.95,"l":271.47,"n":768,"o":272.03,"t":"2026-10-08T13:35:00Z","v":42831,"vw":272.058683},{"c":272.57,"h":273.165,"l":272.29,"n":373,"o":272.7678,"t":"2026-10-08T13:40:00Z","v":8377,"vw":272.745242},{"c":272.4425,"h":272.84,"l":272.3,"n":395,"o":272.55,"t":"2026-10-08T13:45:00Z","v":9314,"vw":272.497133},{"c":272.83,"h":272.88,"l":272,"n":432,"o":272.31,"t":"2026-10-08T13:50:00Z","v":11827,"vw":272.483506},{"c":272.94,"h":273.59,"l":272.77,"n":640,"o":272.78,"t":"2026-10-08T13:55:00Z","v":19308,"vw":273.113975},{"c":271.98,"h":273.08,"l":271.84,"n":455,"o":272.935,"t":"2026-10-08T14:00:00Z","v":12385,"vw":272.64858},{"c":271.535,"h":272.11,"l":271.48,"n":551,"o":271.815,"t":"2026-10-08T14:05:00Z","v":14271,"vw":271.757608},{"c":271.15,"h":271.78,"l":271.15,"n":452,"o":271.525,"t":"2026-10-08T14:10:00Z","v":10548,"vw":271.565594},{"c":271.68,"h":272.04,"l":270.92,"n":627,"o":271.245,"t":"2026-10-08T14:15:00Z","v":22067,"vw":271.414095},{"c":272.07,"h":272.21,"l":271.51,"n":432,"o":271.68,"t":"2026-10-08T14:20:00Z","v":13139,"vw":271.806778},{"c":272.58,"h":272.59,"l":271.9,"n":484,"o":272.1031,"t":"2026-10-08T14:25:00Z","v":13763,"vw":272.165758},{"c":273.03,"h":273.15,"l":272.54,"n":638,"o":272.58,"t":"2026-10-08T14:30:00Z","v":21628,"vw":272.798189},{"c":273.34,"h":273.4,"l":272.88,"n":589,"o":272.94,"t":"2026-10-08T14:35:00Z","v":14320,"vw":273.129917},{"c":273.55,"h":273.65,"l":273.25,"n":652,"o":273.2801,"t":"2026-10-08T14:40:00Z","v":25010,"vw":273.446983},{"c":274.26,"h":274.26,"l":273.49,"n":576,"o":273.595,"t":"2026-10-08T14:45:00Z","v":21015,"vw":273.874256},{"c":274.18,"h":274.485,"l":273.88,"n":606,"o":274.46,"t":"2026-10-08T14:50:00Z","v":19976,"vw":274.273098},{"c":274.38,"h":274.419,"l":274.145,"n":475,"o":274.235,"t":"2026-10-08T14:55:00Z","v":10208,"vw":274.26755},{"c":274.99,"h":274.99,"l":274.18,"n":903,"o":274.38,"t":"2026-10-08T15:00:00Z","v":29106,"vw":274.487683},{"c":276.4,"h":276.4,"l":274.84,"n":1065,"o":274.89,"t":"2026-10-08T15:05:00Z","v":29430,"vw":275.687696},{"c":276.045,"h":276.46,"l":275.47,"n":895,"o":276.41,"t":"2026-10-08T15:10:00Z","v":25663,"vw":276.036406},{"c":277.11,"h":277.22,"l":275.93,"n":1268,"o":275.93,"t":"2026-10-08T15:15:00Z","v":36387,"vw":276.499724},{"c":276.015,"h":277.11,"l":275.8,"n":905,"o":277.11,"t":"2026-10-08T15:20:00Z","v":27634,"vw":276.478955},{"c":277.09,"h":277.17,"l":275.85,"n":1054,"o":276.015,"t":"2026-10-08T15:25:00Z","v":32329,"vw":276.551372},{"c":277.6475,"h":277.83,"l":276.88,"n":975,"o":277.095,"t":"2026-10-08T15:30:00Z","v":28006,"vw":277.411632},{"c":277.58,"h":277.685,"l":276.84,"n":1222,"o":277.53,"t":"2026-10-08T15:35:00Z","v":43223,"vw":277.303348},{"c":277.4,"h":277.87,"l":277.22,"n":700,"o":277.8,"t":"2026-10-08T15:40:00Z","v":18356,"vw":277.538599},{"c":276.95,"h":277.5,"l":276.92,"n":744,"o":277.35,"t":"2026-10-08T15:45:00Z","v":22728,"vw":277.292552},{"c":276.43,"h":277.14,"l":276.36,"n":735,"o":276.95,"t":"2026-10-08T15:50:00Z","v":22061,"vw":276.851528},{"c":276.255,"h":276.645,"l":276.08,"n":551,"o":276.43,"t":"2026-10-08T15:55:00Z","v":16442,"vw":276.444617},{"c":277.05,"h":277.22,"l":276.02,"n":1033,"o":276.21,"t":"2026-10-08T16:00:00Z","v":32945,"vw":276.597925},{"c":276.44,"h":277.41,"l":276.26,"n":815,"o":277.11,"t":"2026-10-08T16:05:00Z","v":37032,"vw":277.007692},{"c":277.195,"h":277.195,"l":276.3,"n":598,"o":276.56,"t":"2026-10-08T16:10:00Z","v":22197,"vw":276.686188},{"c":276.67,"h":277.21,"l":276.58,"n":763,"o":277.195,"t":"2026-10-08T16:15:00Z","v":20051,"vw":277.007439},{"c":276.805,"h":276.99,"l":276.58,"n":448,"o":276.67,"t":"2026-10-08T16:20:00Z","v":12149,"vw":276.808275},{"c":276.14,"h":276.78,"l":276.14,"n":837,"o":276.71,"t":"2026-10-08T16:25:00Z","v":45030,"vw":276.464798},{"c":276.19,"h":276.49,"l":275.81,"n":910,"o":276.12,"t":"2026-10-08T16:30:00Z","v":40863,"vw":276.093708},{"c":276.29,"h":276.49,"l":276.24,"n":360,"o":276.315,"t":"2026-10-08T16:35:00Z","v":8446,"vw":276.377223},{"c":277.32,"h":277.37,"l":276.18,"n":751,"o":276.38,"t":"2026-10-08T16:40:00Z","v":32358,"vw":276.728934},{"c":277.36,"h":277.42,"l":276.97,"n":535,"o":277.32,"t":"2026-10-08T16:45:00Z","v":14468,"vw":277.199092},{"c":277.3001,"h":277.69,"l":277.22,"n":752,"o":277.27,"t":"2026-10-08T16:50:00Z","v":23472,"vw":277.40557},{"c":277.56,"h":277.825,"l":277.41,"n":749,"o":277.48,"t":"2026-10-08T16:55:00Z","v":17780,"vw":277.620367},{"c":277.95,"h":278.12,"l":277.56,"n":777,"o":277.61,"t":"2026-10-08T17:00:00Z","v":24731,"vw":277.923178},{"c":277.8,"h":278.21,"l":277.6,"n":830,"o":277.96,"t":"2026-10-08T17:05:00Z","v":22955,"vw":277.971087},{"c":276.895,"h":277.905,"l":276.895,"n":837,"o":277.84,"t":"2026-10-08T17:10:00Z","v":22590,"vw":277.598006},{"c":276.825,"h":277.24,"l":276.68,"n":797,"o":276.74,"t":"2026-10-08T17:15:00Z","v":24518,"vw":277.031388},{"c":277.795,"h":277.795,"l":276.96,"n":606,"o":276.97,"t":"2026-10-08T17:20:00Z","v":14556,"vw":277.332712},{"c":277.715,"h":277.915,"l":277.56,"n":573,"o":277.795,"t":"2026-10-08T17:25:00Z","v":16257,"vw":277.757056},{"c":277.65,"h":277.8,"l":277.23,"n":758,"o":277.715,"t":"2026-10-08T17:30:00Z","v":23134,"vw":277.583047},{"c":276.94,"h":277.82,"l":276.3,"n":1051,"o":277.715,"t":"2026-10-08T17:35:00Z","v":257151,"vw":276.386998},{"c":276.19,"h":277.1,"l":276.19,"n":584,"o":277.015,"t":"2026-10-08T17:40:00Z","v":14563,"vw":276.8524},{"c":275.94,"h":276.2125,"l":275.79,"n":754,"o":276.16,"t":"2026-10-08T17:45:00Z","v":18192,"vw":276.051584},{"c":275.91,"h":276.0999,"l":275.35,"n":847,"o":275.79,"t":"2026-10-08T17:50:00Z","v":23790,"vw":275.697694},{"c":275.75,"h":276.34,"l":275.62,"n":621,"o":276.01,"t":"2026-10-08T17:55:00Z","v":16884,"vw":275.90067},{"c":275.7011,"h":275.9,"l":275.28,"n":1299,"o":275.75,"t":"2026-10-08T18:00:00Z","v":46751,"vw":275.565015},{"c":276.575,"h":276.66,"l":275.67,"n":1922,"o":275.9,"t":"2026-10-08T18:05:00Z","v":129395,"vw":276.138454},{"c":277.08,"h":277.08,"l":276.33,"n":522,"o":276.545,"t":"2026-10-08T18:10:00Z","v":26092,"vw":276.651895},{"c":276.515,"h":277.22,"l":276.46,"n":548,"o":276.99,"t":"2026-10-08T18:15:00Z","v":24375,"vw":276.817184},{"c":276.74,"h":276.84,"l":276.31,"n":573,"o":276.55,"t":"2026-10-08T18:20:00Z","v":20320,"vw":276.55849},{"c":276.735,"h":276.94,"l":276.32,"n":499,"o":276.83,"t":"2026-10-08T18:25:00Z","v":17976,"vw":276.746143},{"c":277.485,"h":277.485,"l":276.57,"n":816,"o":276.75,"t":"2026-10-08T18:30:00Z","v":37490,"vw":276.817093},{"c":277.7575,"h":277.905,"l":277.4,"n":782,"o":277.485,"t":"2026-10-08T18:35:00Z","v":96328,"vw":277.560788},{"c":277.055,"h":277.79,"l":276.81,"n":674,"o":277.79,"t":"2026-10-08T18:40:00Z","v":27134,"vw":277.436362},{"c":277.02,"h":277.4038,"l":277.01,"n":707,"o":277.055,"t":"2026-10-08T18:45:00Z","v":23596,"vw":277.277272},{"c":276.49,"h":277.195,"l":276.49,"n":628,"o":277.085,"t":"2026-10-08T18:50:00Z","v":20339,"vw":276.901454},{"c":276.91,"h":277.27,"l":276.46,"n":915,"o":276.63,"t":"2026-10-08T18:55:00Z","v":35524,"vw":276.762741},{"c":276.49,"h":276.91,"l":276.39,"n":887,"o":276.91,"t":"2026-10-08T19:00:00Z","v":29167,"vw":276.631586},{"c":277.4225,"h":277.4225,"l":276.3,"n":1335,"o":276.43,"t":"2026-10-08T19:05:00Z","v":294522,"vw":276.41307},{"c":277.195,"h":277.425,"l":276.96,"n":1500,"o":277.425,"t":"2026-10-08T19:10:00Z","v":62575,"vw":277.12324},{"c":277.5,"h":277.59,"l":277.03,"n":1134,"o":277.195,"t":"2026-10-08T19:15:00Z","v":37509,"vw":277.308263},{"c":277.46,"h":277.7,"l":277.245,"n":1107,"o":277.535,"t":"2026-10-08T19:20:00Z","v":39035,"vw":277.518374},{"c":277.19,"h":277.55,"l":277.1,"n":930,"o":277.465,"t":"2026-10-08T19:25:00Z","v":33882,"vw":277.368844},{"c":276.85,"h":277.28,"l":276.56,"n":1256,"o":277.19,"t":"2026-10-08T19:30:00Z","v":43423,"vw":276.974469},{"c":276.56,"h":276.85,"l":276.35,"n":1286,"o":276.835,"t":"2026-10-08T19:35:00Z","v":49618,"vw":276.571277},{"c":277.17,"h":277.29,"l":276.49,"n":1682,"o":276.56,"t":"2026-10-08T19:40:00Z","v":64556,"vw":276.891659},{"c":277.145,"h":277.7,"l":277.01,"n":1609,"o":277.26,"t":"2026-10-08T19:45:00Z","v":64917,"vw":277.312736},{"c":276.335,"h":277.05,"l":275.25,"n":3953,"o":277.05,"t":"2026-10-08T19:50:00Z","v":180020,"vw":276.355424},{"c":276.475,"h":276.9,"l":275.98,"n":6090,"o":276.3,"t":"2026-10-08T19:55:00Z","v":377068,"vw":276.484536},{"c":276.44,"h":276.44,"l":276.44,"n":90,"o":276.44,"t":"2026-10-08T20:00:00Z","v":488515,"vw":276.44},{"c":276.44,"h":276.44,"l":276.44,"n":1,"o":276.44,"t":"2026-10-08T20:05:00Z","v":100,"vw":276.44},{"c":276.74,"h":276.74,"l":276.74,"n":5,"o":276.74,"t":"2026-10-09T11:00:00Z","v":56,"vw":276.74},{"c":278.04,"h":278.04,"l":277,"n":14,"o":277,"t":"2026-10-09T13:25:00Z","v":567,"vw":277.505238},{"c":279.57,"h":279.67,"l":277.0001,"n":664,"o":277.87,"t":"2026-10-09T13:30:00Z","v":36957,"vw":278.360072},{"c":279.775,"h":280.6699,"l":279.68,"n":876,"o":279.68,"t":"2026-10-09T13:35:00Z","v":51404,"vw":280.320706},{"c":279.66,"h":280.1,"l":278.48,"n":802,"o":279.7279,"t":"2026-10-09T13:40:00Z","v":31275,"vw":279.414686},{"c":279.26,"h":280.0063,"l":279.02,"n":697,"o":279.43,"t":"2026-10-09T13:45:00Z","v":32535,"vw":279.485184},{"c":279.865,"h":280.41,"l":279.15,"n":807,"o":279.28,"t":"2026-10-09T13:50:00Z","v":48561,"vw":279.671125},{"c":278.88,"h":279.975,"l":278.055,"n":781,"o":279.965,"t":"2026-10-09T13:55:00Z","v":23531,"vw":278.808077},{"c":277.54,"h":278.89,"l":277.23,"n":688,"o":278.88,"t":"2026-10-09T14:00:00Z","v":31626,"vw":278.462666},{"c":278.82,"h":279,"l":277.22,"n":360,"o":277.22,"t":"2026-10-09T14:05:00Z","v":7124,"vw":278.275383},{"c":279.43,"h":279.83,"l":278.825,"n":658,"o":278.99,"t":"2026-10-09T14:10:00Z","v":20387,"vw":279.506664},{"c":278.815,"h":279.545,"l":278.675,"n":704,"o":279.43,"t":"2026-10-09T14:15:00Z","v":19619,"vw":279.274874},{"c":279.23,"h":279.23,"l":278.77,"n":624,"o":278.815,"t":"2026-10-09T14:20:00Z","v":17727,"vw":278.945304},{"c":279.5763,"h":279.8225,"l":279.145,"n":565,"o":279.145,"t":"2026-10-09T14:25:00Z","v":19445,"vw":279.61678},{"c":279.735,"h":279.8,"l":279.075,"n":724,"o":279.7075,"t":"2026-10-09T14:30:00Z","v":27065,"vw":279.399134},{"c":280.01,"h":280.65,"l":279.58,"n":1252,"o":279.735,"t":"2026-10-09T14:35:00Z","v":51486,"vw":280.070392},{"c":279.97,"h":280.22,"l":279.46,"n":982,"o":280,"t":"2026-10-09T14:40:00Z","v":38159,"vw":279.95455},{"c":279.825,"h":280.35,"l":279.6,"n":1455,"o":279.9225,"t":"2026-10-09T14:45:00Z","v":62416,"vw":280.023778},{"c":279.925,"h":280.01,"l":279.7,"n":476,"o":279.79,"t":"2026-10-09T14:50:00Z","v":16006,"vw":279.85917},{"c":279.96,"h":280.335,"l":279.85,"n":642,"o":279.93,"t":"2026-10-09T14:55:00Z","v":17117,"vw":280.04161},{"c":279.785,"h":280.085,"l":279.42,"n":414,"o":280.085,"t":"2026-10-09T15:00:00Z","v":8244,"vw":279.701072},{"c":281.345,"h":281.44,"l":279.73,"n":712,"o":279.8833,"t":"2026-10-09T15:05:00Z","v":32958,"vw":280.577851},{"c":281.31,"h":281.52,"l":281.14,"n":622,"o":281.48,"t":"2026-10-09T15:10:00Z","v":17804,"vw":281.362364},{"c":280.92,"h":281.48,"l":280.765,"n":628,"o":281.37,"t":"2026-10-09T15:15:00Z","v":16352,"vw":281.185952},{"c":280.87,"h":281.22,"l":280.86,"n":467,"o":280.92,"t":"2026-10-09T15:20:00Z","v":11029,"vw":281.036888},{"c":280.68,"h":281.05,"l":280.49,"n":578,"o":281.04,"t":"2026-10-09T15:25:00Z","v":27317,"vw":280.734479},{"c":280.43,"h":280.79,"l":280.2,"n":638,"o":280.79,"t":"2026-10-09T15:30:00Z","v":23573,"vw":280.509476},{"c":280.255,"h":280.73,"l":280.17,"n":710,"o":280.47,"t":"2026-10-09T15:35:00Z","v":35262,"vw":280.60539},{"c":280.675,"h":280.83,"l":280.255,"n":529,"o":280.255,"t":"2026-10-09T15:40:00Z","v":16691,"vw":280.493637},{"c":280.87,"h":280.98,"l":280.49,"n":596,"o":280.675,"t":"2026-10-09T15:45:00Z","v":17455,"vw":280.676095},{"c":280.785,"h":280.97,"l":280.66,"n":490,"o":280.82,"t":"2026-10-09T15:50:00Z","v":13407,"vw":280.857239},{"c":280.98,"h":281.195,"l":280.46,"n":679,"o":280.81,"t":"2026-10-09T15:55:00Z","v":28683,"vw":280.749417},{"c":280.72,"h":280.975,"l":280.55,"n":423,"o":280.94,"t":"2026-10-09T16:00:00Z","v":10793,"vw":280.781449},{"c":280.79,"h":280.88,"l":280.59,"n":409,"o":280.785,"t":"2026-10-09T16:05:00Z","v":11952,"vw":280.766666},{"c":280.81,"h":280.9,"l":280.72,"n":416,"o":280.82,"t":"2026-10-09T16:10:00Z","v":11813,"vw":280.820744},{"c":281.045,"h":281.0899,"l":280.71,"n":552,"o":280.81,"t":"2026-10-09T16:15:00Z","v":16276,"vw":280.937058},{"c":280.6,"h":281.05,"l":280.4301,"n":564,"o":281.05,"t":"2026-10-09T16:20:00Z","v":12454,"vw":280.740622},{"c":279.93,"h":280.6931,"l":279.89,"n":753,"o":280.64,"t":"2026-10-09T16:25:00Z","v":94858,"vw":280.489215},{"c":279.785,"h":280.11,"l":279.65,"n":379,"o":279.9615,"t":"2026-10-09T16:30:00Z","v":7544,"vw":279.896408},{"c":279.77,"h":279.9899,"l":279.63,"n":261,"o":279.785,"t":"2026-10-09T16:35:00Z","v":4939,"vw":279.818465},{"c":280.1,"h":280.41,"l":279.68,"n":478,"o":279.92,"t":"2026-10-09T16:40:00Z","v":9143,"vw":280.042446},{"c":279.6,"h":280.2699,"l":279.6,"n":360,"o":280.2699,"t":"2026-10-09T16:45:00Z","v":8317,"vw":280.004684},{"c":279.375,"h":279.8,"l":279.02,"n":498,"o":279.735,"t":"2026-10-09T16:50:00Z","v":10370,"vw":279.388729},{"c":279,"h":279.385,"l":279,"n":376,"o":279.38,"t":"2026-10-09T16:55:00Z","v":7039,"vw":279.278055},{"c":279.405,"h":279.5,"l":278.74,"n":661,"o":278.97,"t":"2026-10-09T17:00:00Z","v":19947,"vw":279.09525},{"c":279.19,"h":279.49,"l":279.07,"n":458,"o":279.395,"t":"2026-10-09T17:05:00Z","v":14452,"vw":279.317459},{"c":279.025,"h":279.22,"l":278.89,"n":435,"o":279.19,"t":"2026-10-09T17:10:00Z","v":14250,"vw":279.102736},{"c":278.99,"h":279.14,"l":278.87,"n":486,"o":279.02,"t":"2026-10-09T17:15:00Z","v":17750,"vw":279.038249},{"c":279.1,"h":279.11,"l":278.87,"n":344,"o":278.96,"t":"2026-10-09T17:20:00Z","v":10750,"vw":279.000769},{"c":279.34,"h":279.34,"l":278.87,"n":380,"o":279.11,"t":"2026-10-09T17:25:00Z","v":11178,"vw":279.053935},{"c":279.39,"h":279.44,"l":279.21,"n":248,"o":279.44,"t":"2026-10-09T17:30:00Z","v":5342,"vw":279.360528},{"c":279.48,"h":279.57,"l":279.39,"n":365,"o":279.4,"t":"2026-10-09T17:35:00Z","v":7051,"vw":279.464774},{"c":279.555,"h":279.555,"l":279.33,"n":217,"o":279.48,"t":"2026-10-09T17:40:00Z","v":5077,"vw":279.479662},{"c":279.28,"h":279.61,"l":279.28,"n":321,"o":279.59,"t":"2026-10-09T17:45:00Z","v":7005,"vw":279.426965},{"c":279.26,"h":279.4,"l":279.15,"n":441,"o":279.335,"t":"2026-10-09T17:50:00Z","v":12189,"vw":279.246356},{"c":279.445,"h":279.49,"l":279.29,"n":259,"o":279.31,"t":"2026-10-09T17:55:00Z","v":3870,"vw":279.399692},{"c":279.18,"h":279.4,"l":279.13,"n":409,"o":279.4,"t":"2026-10-09T18:00:00Z","v":15854,"vw":279.280249},{"c":279.13,"h":279.43,"l":279.02,"n":587,"o":279.18,"t":"2026-10-09T18:05:00Z","v":16007,"vw":279.251041},{"c":279.8,"h":279.8,"l":279.15,"n":471,"o":279.17,"t":"2026-10-09T18:10:00Z","v":16982,"vw":279.586761},{"c":279.79,"h":279.99,"l":279.4601,"n":492,"o":279.7,"t":"2026-10-09T18:15:00Z","v":18992,"vw":279.770953},{"c":279.385,"h":279.88,"l":279.33,"n":503,"o":279.865,"t":"2026-10-09T18:20:00Z","v":11880,"vw":279.599489},{"c":280.03,"h":280.07,"l":279.33,"n":515,"o":279.41,"t":"2026-10-09T18:25:00Z","v":14211,"vw":279.69504},{"c":279.905,"h":280.05,"l":279.61,"n":1437,"o":280.005,"t":"2026-10-09T18:30:00Z","v":46123,"vw":279.819351},{"c":280.33,"h":280.565,"l":279.62,"n":970,"o":279.97,"t":"2026-10-09T18:35:00Z","v":37446,"vw":279.83937},{"c":280.55,"h":280.56,"l":280.335,"n":363,"o":280.34,"t":"2026-10-09T18:40:00Z","v":8638,"vw":280.480535},{"c":280.66,"h":280.81,"l":280.51,"n":451,"o":280.525,"t":"2026-10-09T18:45:00Z","v":9565,"vw":280.677102},{"c":280.84,"h":280.98,"l":280.67,"n":606,"o":280.67,"t":"2026-10-09T18:50:00Z","v":17882,"vw":280.874},{"c":280.33,"h":280.845,"l":280.08,"n":792,"o":280.835,"t":"2026-10-09T18:55:00Z","v":31788,"vw":280.37532},{"c":279.8,"h":280.39,"l":279.76,"n":605,"o":280.39,"t":"2026-10-09T19:00:00Z","v":28218,"vw":280.255854},{"c":279.705,"h":279.7799,"l":279.27,"n":681,"o":279.74,"t":"2026-10-09T19:05:00Z","v":12936,"vw":279.532728},{"c":279.94,"h":280.335,"l":279.7,"n":688,"o":279.745,"t":"2026-10-09T19:10:00Z","v":18578,"vw":280.079516},{"c":279.925,"h":280.04,"l":279.82,"n":440,"o":279.97,"t":"2026-10-09T19:15:00Z","v":11393,"vw":279.909333},{"c":279.99,"h":280.105,"l":279.84,"n":669,"o":279.92,"t":"2026-10-09T19:20:00Z","v":19196,"vw":279.969486},{"c":279.95,"h":280.26,"l":279.51,"n":1117,"o":279.95,"t":"2026-10-09T19:25:00Z","v":49636,"vw":279.876998},{"c":279.585,"h":280.04,"l":279.31,"n":1986,"o":279.85,"t":"2026-10-09T19:30:00Z","v":91315,"vw":279.65601},{"c":280.39,"h":280.7,"l":279,"n":1041,"o":279.585,"t":"2026-10-09T19:35:00Z","v":156433,"vw":279.163791},{"c":280.625,"h":280.81,"l":280.31,"n":1231,"o":280.39,"t":"2026-10-09T19:40:00Z","v":42000,"vw":280.584372},{"c":280.465,"h":280.6599,"l":280.31,"n":1137,"o":280.645,"t":"2026-10-09T19:45:00Z","v":40466,"vw":280.497212},{"c":280.11,"h":280.56,"l":280,"n":1737,"o":280.38,"t":"2026-10-09T19:50:00Z","v":71967,"vw":280.380045},{"c":280.59,"h":280.8,"l":279.82,"n":5313,"o":279.95,"t":"2026-10-09T19:55:00Z","v":239777,"vw":280.422808},{"c":280.56,"h":280.56,"l":280.56,"n":135,"o":280.56,"t":"2026-10-09T20:00:00Z","v":424189,"vw":280.56},{"c":280.56,"h":280.56,"l":280.56,"n":2,"o":280.56,"t":"2026-10-09T20:20:00Z","v":180,"vw":280.56},{"c":280.57,"h":280.58,"l":280.57,"n":2,"o":280.58,"t":"2026-10-09T20:55:00Z","v":95,"vw":280.575789},{"c":280.33,"h":280.33,"l":280.33,"n":1,"o":280.33,"t":"2026-10-12T08:30:00Z","v":244,"vw":280.33},{"c":280.61,"h":280.63,"l":280.61,"n":4,"o":280.63,"t":"2026-10-12T08:50:00Z","v":227,"vw":280.616242},{"c":280.96,"h":280.96,"l":280.8,"n":10,"o":280.8,"t":"2026-10-12T10:00:00Z","v":600,"vw":280.8512},{"c":280.46,"h":280.46,"l":280.46,"n":1,"o":280.46,"t":"2026-10-12T10:25:00Z","v":91,"vw":280.46},{"c":280.41,"h":280.41,"l":280.41,"n":3,"o":280.41,"t":"2026-10-12T10:55:00Z","v":215,"vw":280.41},{"c":280.65,"h":280.65,"l":280.65,"n":2,"o":280.65,"t":"2026-10-12T11:15:00Z","v":206,"vw":280.65},{"c":280.79,"h":280.79,"l":280.79,"n":1,"o":280.79,"t":"2026-10-12T11:25:00Z","v":310,"vw":280.79},{"c":281,"h":281,"l":280.88,"n":10,"o":280.88,"t":"2026-10-12T11:30:00Z","v":527,"vw":280.945404},{"c":281.25,"h":281.25,"l":281.25,"n":4,"o":281.25,"t":"2026-10-12T12:10:00Z","v":314,"vw":281.25},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-12T12:40:00Z","v":100,"vw":281},{"c":280.92,"h":280.92,"l":280.92,"n":5,"o":280.92,"t":"2026-10-12T13:05:00Z","v":179,"vw":280.92},{"c":281.17,"h":281.17,"l":281.17,"n":11,"o":281.17,"t":"2026-10-12T13:25:00Z","v":282,"vw":281.17},{"c":283.2476,"h":283.35,"l":281.78,"n":647,"o":281.78,"t":"2026-10-12T13:30:00Z","v":42043,"vw":282.385566},{"c":282.49,"h":283.52,"l":282.24,"n":531,"o":283.04,"t":"2026-10-12T13:35:00Z","v":16187,"vw":282.845009},{"c":282.24,"h":282.775,"l":282.04,"n":597,"o":282.3125,"t":"2026-10-12T13:40:00Z","v":21878,"vw":282.525914},{"c":282.4,"h":282.77,"l":282.24,"n":432,"o":282.505,"t":"2026-10-12T13:45:00Z","v":14938,"vw":282.441719},{"c":282.82,"h":282.835,"l":282.15,"n":513,"o":282.4319,"t":"2026-10-12T13:50:00Z","v":22052,"vw":282.519298},{"c":282.95,"h":282.99,"l":282.365,"n":462,"o":282.78,"t":"2026-10-12T13:55:00Z","v":11164,"vw":282.66402},{"c":282.545,"h":282.97,"l":282.43,"n":377,"o":282.8,"t":"2026-10-12T14:00:00Z","v":5431,"vw":282.674768},{"c":282.575,"h":282.575,"l":282.06,"n":370,"o":282.55,"t":"2026-10-12T14:05:00Z","v":7794,"vw":282.333508},{"c":281.67,"h":282.55,"l":281.63,"n":575,"o":282.41,"t":"2026-10-12T14:10:00Z","v":16943,"vw":282.285151},{"c":281.515,"h":281.6199,"l":281.29,"n":335,"o":281.555,"t":"2026-10-12T14:15:00Z","v":5619,"vw":281.462705},{"c":281.92,"h":282.1,"l":281.47,"n":534,"o":281.515,"t":"2026-10-12T14:20:00Z","v":11737,"vw":281.850488},{"c":281.335,"h":281.9,"l":281.14,"n":369,"o":281.9,"t":"2026-10-12T14:25:00Z","v":5440,"vw":281.602753},{"c":281.28,"h":281.59,"l":281.205,"n":340,"o":281.205,"t":"2026-10-12T14:30:00Z","v":5453,"vw":281.435011},{"c":280.955,"h":281.36,"l":280.91,"n":428,"o":281.36,"t":"2026-10-12T14:35:00Z","v":9244,"vw":281.050473},{"c":280.81,"h":281.17,"l":280.81,"n":422,"o":280.955,"t":"2026-10-12T14:40:00Z","v":8400,"vw":280.99994},{"c":280.64,"h":281.08,"l":280.51,"n":505,"o":280.865,"t":"2026-10-12T14:45:00Z","v":11434,"vw":280.830346},{"c":279.345,"h":280.64,"l":279.33,"n":605,"o":280.61,"t":"2026-10-12T14:50:00Z","v":11115,"vw":280.013107},{"c":278.48,"h":279.44,"l":278.03,"n":1331,"o":279.16,"t":"2026-10-12T14:55:00Z","v":41847,"vw":278.734686},{"c":279.12,"h":279.295,"l":278.01,"n":1148,"o":278.39,"t":"2026-10-12T15:00:00Z","v":39465,"vw":278.523663},{"c":278.75,"h":278.9,"l":278.39,"n":492,"o":278.89,"t":"2026-10-12T15:05:00Z","v":12097,"vw":278.600476},{"c":279.29,"h":279.75,"l":278.44,"n":986,"o":278.73,"t":"2026-10-12T15:10:00Z","v":43283,"vw":279.105836},{"c":279.22,"h":279.3099,"l":279,"n":373,"o":279.13,"t":"2026-10-12T15:15:00Z","v":7733,"vw":279.168996},{"c":279.54,"h":279.78,"l":279.25,"n":488,"o":279.25,"t":"2026-10-12T15:20:00Z","v":10058,"vw":279.52159},{"c":279.62,"h":279.66,"l":279.19,"n":516,"o":279.54,"t":"2026-10-12T15:25:00Z","v":15327,"vw":279.382615},{"c":278.885,"h":279.7199,"l":278.865,"n":510,"o":279.64,"t":"2026-10-12T15:30:00Z","v":13507,"vw":279.206777},{"c":278.94,"h":279.18,"l":278.885,"n":389,"o":278.885,"t":"2026-10-12T15:35:00Z","v":7468,"vw":279.067101},{"c":278.46,"h":279.01,"l":278.2,"n":467,"o":278.89,"t":"2026-10-12T15:40:00Z","v":10805,"vw":278.573377},{"c":278.6,"h":278.85,"l":278.15,"n":520,"o":278.56,"t":"2026-10-12T15:45:00Z","v":14907,"vw":278.548129},{"c":278.46,"h":278.68,"l":278.44,"n":443,"o":278.5477,"t":"2026-10-12T15:50:00Z","v":8234,"vw":278.552713},{"c":278.35,"h":278.52,"l":278.26,"n":421,"o":278.44,"t":"2026-10-12T15:55:00Z","v":8479,"vw":278.399627},{"c":278.34,"h":278.475,"l":278.095,"n":426,"o":278.35,"t":"2026-10-12T16:00:00Z","v":8899,"vw":278.260138},{"c":278.335,"h":278.48,"l":278.24,"n":342,"o":278.39,"t":"2026-10-12T16:05:00Z","v":8940,"vw":278.369187},{"c":278.06,"h":278.3999,"l":278.04,"n":407,"o":278.31,"t":"2026-10-12T16:10:00Z","v":8550,"vw":278.176872},{"c":278.665,"h":278.93,"l":278.115,"n":456,"o":278.115,"t":"2026-10-12T16:15:00Z","v":11924,"vw":278.399611},{"c":278.62,"h":278.71,"l":278.531,"n":319,"o":278.58,"t":"2026-10-12T16:20:00Z","v":6385,"vw":278.59627},{"c":278.72,"h":278.75,"l":278.51,"n":438,"o":278.6386,"t":"2026-10-12T16:25:00Z","v":8460,"vw":278.626245},{"c":278.7,"h":278.81,"l":278.55,"n":392,"o":278.745,"t":"2026-10-12T16:30:00Z","v":9499,"vw":278.662808},{"c":278.43,"h":278.79,"l":278.43,"n":341,"o":278.715,"t":"2026-10-12T16:35:00Z","v":6302,"vw":278.634631},{"c":278.625,"h":278.64,"l":278.34,"n":374,"o":278.43,"t":"2026-10-12T16:40:00Z","v":9676,"vw":278.458329},{"c":278.72,"h":278.79,"l":278.6,"n":329,"o":278.625,"t":"2026-10-12T16:45:00Z","v":6363,"vw":278.701701},{"c":278.89,"h":279.03,"l":278.65,"n":320,"o":278.65,"t":"2026-10-12T16:50:00Z","v":5493,"vw":278.845658},{"c":279.48,"h":279.64,"l":278.885,"n":502,"o":278.935,"t":"2026-10-12T16:55:00Z","v":9932,"vw":279.315308},{"c":279.445,"h":279.61,"l":279.37,"n":409,"o":279.53,"t":"2026-10-12T17:00:00Z","v":13149,"vw":279.464142},{"c":279.12,"h":279.45,"l":279.12,"n":239,"o":279.34,"t":"2026-10-12T17:05:00Z","v":3996,"vw":279.271586},{"c":279.06,"h":279.22,"l":278.96,"n":302,"o":279.1152,"t":"2026-10-12T17:10:00Z","v":4462,"vw":279.113887},{"c":278.99,"h":279.22,"l":278.99,"n":352,"o":279.16,"t":"2026-10-12T17:15:00Z","v":6839,"vw":279.07691},{"c":278.93,"h":279.1,"l":278.78,"n":353,"o":278.99,"t":"2026-10-12T17:20:00Z","v":8427,"vw":278.928224},{"c":279.04,"h":279.05,"l":278.69,"n":374,"o":278.76,"t":"2026-10-12T17:25:00Z","v":7165,"vw":278.837018},{"c":278.76,"h":278.97,"l":278.74,"n":287,"o":278.97,"t":"2026-10-12T17:30:00Z","v":4540,"vw":278.835697},{"c":278.9159,"h":278.93,"l":278.74,"n":319,"o":278.78,"t":"2026-10-12T17:35:00Z","v":4671,"vw":278.86052},{"c":279.11,"h":279.24,"l":278.96,"n":391,"o":278.96,"t":"2026-10-12T17:40:00Z","v":14589,"vw":279.097991},{"c":278.77,"h":279.07,"l":278.6,"n":382,"o":279.07,"t":"2026-10-12T17:45:00Z","v":6511,"vw":278.844886},{"c":278.925,"h":279.09,"l":278.73,"n":288,"o":278.74,"t":"2026-10-12T17:50:00Z","v":4508,"vw":278.911494},{"c":278.545,"h":278.99,"l":278.23,"n":458,"o":278.925,"t":"2026-10-12T17:55:00Z","v":8889,"vw":278.556398},{"c":277.6801,"h":278.545,"l":277.6801,"n":527,"o":278.545,"t":"2026-10-12T18:00:00Z","v":15487,"vw":278.129659},{"c":278.015,"h":278.03,"l":277.64,"n":339,"o":277.77,"t":"2026-10-12T18:05:00Z","v":8344,"vw":277.853714},{"c":277.75,"h":278.05,"l":277.63,"n":428,"o":278.05,"t":"2026-10-12T18:10:00Z","v":8802,"vw":277.805296},{"c":277.85,"h":277.98,"l":277.71,"n":453,"o":277.78,"t":"2026-10-12T18:15:00Z","v":10373,"vw":277.810155},{"c":277.81,"h":277.8975,"l":277.66,"n":387,"o":277.8975,"t":"2026-10-12T18:20:00Z","v":6757,"vw":277.757179},{"c":277.76,"h":277.85,"l":277.53,"n":431,"o":277.79,"t":"2026-10-12T18:25:00Z","v":8178,"vw":277.690221},{"c":277.71,"h":278.045,"l":277.71,"n":378,"o":277.86,"t":"2026-10-12T18:30:00Z","v":9567,"vw":277.864165},{"c":277.84,"h":277.845,"l":277.63,"n":318,"o":277.835,"t":"2026-10-12T18:35:00Z","v":6893,"vw":277.76393},{"c":278.055,"h":278.07,"l":277.6,"n":423,"o":277.78,"t":"2026-10-12T18:40:00Z","v":12635,"vw":277.72423},{"c":277.8,"h":278.03,"l":277.68,"n":433,"o":278.03,"t":"2026-10-12T18:45:00Z","v":8833,"vw":277.896728},{"c":277.47,"h":277.84,"l":277.47,"n":532,"o":277.75,"t":"2026-10-12T18:50:00Z","v":11170,"vw":277.675894},{"c":277.36,"h":277.47,"l":277.22,"n":520,"o":277.47,"t":"2026-10-12T18:55:00Z","v":12062,"vw":277.367421},{"c":277.175,"h":277.48,"l":277.12,"n":543,"o":277.31,"t":"2026-10-12T19:00:00Z","v":12685,"vw":277.363839},{"c":277.06,"h":277.23,"l":276.86,"n":789,"o":277.185,"t":"2026-10-12T19:05:00Z","v":22917,"vw":277.005298},{"c":276.66,"h":277.13,"l":276.47,"n":680,"o":277.08,"t":"2026-10-12T19:10:00Z","v":18029,"vw":276.838242},{"c":276.635,"h":276.85,"l":276.52,"n":598,"o":276.645,"t":"2026-10-12T19:15:00Z","v":12206,"vw":276.694567},{"c":276.55,"h":276.74,"l":276.49,"n":541,"o":276.67,"t":"2026-10-12T19:20:00Z","v":11431,"vw":276.595338},{"c":276.665,"h":276.77,"l":276.43,"n":909,"o":276.63,"t":"2026-10-12T19:25:00Z","v":23916,"vw":276.610392},{"c":276.555,"h":276.7,"l":276.38,"n":704,"o":276.68,"t":"2026-10-12T19:30:00Z","v":19303,"vw":276.487866},{"c":276.77,"h":276.77,"l":276.5,"n":881,"o":276.55,"t":"2026-10-12T19:35:00Z","v":20341,"vw":276.594138},{"c":276.855,"h":277,"l":276.7,"n":824,"o":276.75,"t":"2026-10-12T19:40:00Z","v":20188,"vw":276.848607},{"c":277.24,"h":277.315,"l":276.84,"n":895,"o":276.86,"t":"2026-10-12T19:45:00Z","v":25134,"vw":277.063677},{"c":277.07,"h":277.27,"l":276.73,"n":1414,"o":277.25,"t":"2026-10-12T19:50:00Z","v":44043,"vw":277.077476},{"c":277.27,"h":277.32,"l":276.38,"n":3151,"o":276.98,"t":"2026-10-12T19:55:00Z","v":101126,"vw":277.007879},{"c":277.24,"h":277.24,"l":277.24,"n":96,"o":277.24,"t":"2026-10-12T20:00:00Z","v":488132,"vw":277.24},{"c":276.0028,"h":276.0028,"l":276.0028,"n":1,"o":276.0028,"t":"2026-10-12T22:40:00Z","v":100,"vw":276.0028},{"c":278.8,"h":278.8,"l":278.8,"n":11,"o":278.8,"t":"2026-10-13T08:00:00Z","v":159,"vw":278.8},{"c":277.24,"h":277.24,"l":277.24,"n":2,"o":277.24,"t":"2026-10-13T09:20:00Z","v":48,"vw":277.24},{"c":279,"h":279,"l":279,"n":6,"o":279,"t":"2026-10-13T12:55:00Z","v":110,"vw":279},{"c":278.02,"h":278.02,"l":278.02,"n":3,"o":278.02,"t":"2026-10-13T13:25:00Z","v":42,"vw":278.02},{"c":278.45,"h":278.8765,"l":278,"n":608,"o":278.43,"t":"2026-10-13T13:30:00Z","v":43241,"vw":278.463287},{"c":277.9,"h":278.74,"l":277.57,"n":558,"o":278.66,"t":"2026-10-13T13:35:00Z","v":24542,"vw":278.046791},{"c":277.93,"h":278.28,"l":277.6,"n":284,"o":277.895,"t":"2026-10-13T13:40:00Z","v":11939,"vw":277.85966},{"c":278.08,"h":278.4199,"l":277.725,"n":333,"o":278.145,"t":"2026-10-13T13:45:00Z","v":6935,"vw":278.079144},{"c":278.591,"h":278.69,"l":277.79,"n":297,"o":277.79,"t":"2026-10-13T13:50:00Z","v":6355,"vw":278.305558},{"c":278.77,"h":278.97,"l":278.2784,"n":332,"o":278.64,"t":"2026-10-13T13:55:00Z","v":6666,"vw":278.6482},{"c":277.78,"h":278.8,"l":277.49,"n":506,"o":278.77,"t":"2026-10-13T14:00:00Z","v":18591,"vw":278.045835},{"c":277.965,"h":278.77,"l":277.78,"n":564,"o":277.78,"t":"2026-10-13T14:05:00Z","v":13678,"vw":278.306272},{"c":278.64,"h":278.81,"l":278.01,"n":502,"o":278.11,"t":"2026-10-13T14:10:00Z","v":13239,"vw":278.303999},{"c":278.095,"h":278.6499,"l":277.84,"n":519,"o":278.51,"t":"2026-10-13T14:15:00Z","v":16003,"vw":278.110121},{"c":277.9,"h":278.12,"l":277.72,"n":342,"o":278.095,"t":"2026-10-13T14:20:00Z","v":8476,"vw":277.932024},{"c":277.455,"h":278.41,"l":277.22,"n":527,"o":277.825,"t":"2026-10-13T14:25:00Z","v":19285,"vw":277.886799},{"c":277.08,"h":277.455,"l":276.68,"n":480,"o":277.45,"t":"2026-10-13T14:30:00Z","v":12465,"vw":277.129087},{"c":276.85,"h":277.21,"l":276.7,"n":457,"o":277.08,"t":"2026-10-13T14:35:00Z","v":11426,"vw":276.896824},{"c":277.27,"h":277.31,"l":276.79,"n":442,"o":276.84,"t":"2026-10-13T14:40:00Z","v":10925,"vw":276.919964},{"c":277.815,"h":277.94,"l":277.255,"n":471,"o":277.27,"t":"2026-10-13T14:45:00Z","v":12338,"vw":277.625002},{"c":278.85,"h":278.98,"l":277.76,"n":408,"o":277.82,"t":"2026-10-13T14:50:00Z","v":9945,"vw":278.255417},{"c":279.14,"h":279.3,"l":278.8,"n":446,"o":278.85,"t":"2026-10-13T14:55:00Z","v":11224,"vw":279.003628},{"c":279.12,"h":279.22,"l":278.92,"n":388,"o":279.14,"t":"2026-10-13T15:00:00Z","v":8712,"vw":279.074393},{"c":279.07,"h":279.31,"l":278.77,"n":352,"o":279.25,"t":"2026-10-13T15:05:00Z","v":7128,"vw":279.114759},{"c":279.025,"h":279.3,"l":278.89,"n":357,"o":278.895,"t":"2026-10-13T15:10:00Z","v":7627,"vw":279.102029},{"c":279.3,"h":279.33,"l":279.095,"n":286,"o":279.1,"t":"2026-10-13T15:15:00Z","v":4037,"vw":279.2081},{"c":279.55,"h":279.55,"l":279.26,"n":440,"o":279.315,"t":"2026-10-13T15:20:00Z","v":11822,"vw":279.428157},{"c":280,"h":280,"l":279.43,"n":554,"o":279.55,"t":"2026-10-13T15:25:00Z","v":17226,"vw":279.657633},{"c":280.425,"h":280.425,"l":279.92,"n":637,"o":280.05,"t":"2026-10-13T15:30:00Z","v":19575,"vw":280.160927},{"c":280.26,"h":280.56,"l":280.17,"n":557,"o":280.43,"t":"2026-10-13T15:35:00Z","v":15876,"vw":280.311386},{"c":280.175,"h":280.34,"l":280.12,"n":381,"o":280.245,"t":"2026-10-13T15:40:00Z","v":10691,"vw":280.208333},{"c":280.215,"h":280.32,"l":280.15,"n":343,"o":280.175,"t":"2026-10-13T15:45:00Z","v":6529,"vw":280.226846},{"c":280.25,"h":280.35,"l":280.16,"n":378,"o":280.215,"t":"2026-10-13T15:50:00Z","v":6720,"vw":280.256299},{"c":280.01,"h":280.38,"l":279.83,"n":594,"o":280.2,"t":"2026-10-13T15:55:00Z","v":14315,"vw":280.100442},{"c":279.6625,"h":280.01,"l":279.6101,"n":393,"o":280.01,"t":"2026-10-13T16:00:00Z","v":10136,"vw":279.8163},{"c":279.67,"h":279.74,"l":279.46,"n":406,"o":279.6536,"t":"2026-10-13T16:05:00Z","v":11694,"vw":279.594094},{"c":279.51,"h":279.695,"l":279.44,"n":330,"o":279.68,"t":"2026-10-13T16:10:00Z","v":5959,"vw":279.551464},{"c":279.3,"h":279.51,"l":279.25,"n":290,"o":279.44,"t":"2026-10-13T16:15:00Z","v":4832,"vw":279.344433},{"c":279.39,"h":279.44,"l":279.21,"n":292,"o":279.32,"t":"2026-10-13T16:20:00Z","v":4917,"vw":279.335916},{"c":279.715,"h":280.06,"l":279.275,"n":701,"o":279.275,"t":"2026-10-13T16:25:00Z","v":18949,"vw":279.736933},{"c":279.795,"h":279.84,"l":279.41,"n":355,"o":279.715,"t":"2026-10-13T16:30:00Z","v":7888,"vw":279.614876},{"c":279.775,"h":279.86,"l":279.63,"n":347,"o":279.795,"t":"2026-10-13T16:35:00Z","v":8512,"vw":279.738792},{"c":279.88,"h":279.95,"l":279.66,"n":479,"o":279.83,"t":"2026-10-13T16:40:00Z","v":10782,"vw":279.826162},{"c":279.575,"h":279.88,"l":279.48,"n":343,"o":279.86,"t":"2026-10-13T16:45:00Z","v":7849,"vw":279.612406},{"c":279.61,"h":279.76,"l":279.33,"n":550,"o":279.565,"t":"2026-10-13T16:50:00Z","v":17634,"vw":279.559743},{"c":279.53,"h":279.58,"l":279.3,"n":352,"o":279.555,"t":"2026-10-13T16:55:00Z","v":6455,"vw":279.464274},{"c":279.26,"h":279.54,"l":279.21,"n":403,"o":279.54,"t":"2026-10-13T17:00:00Z","v":10552,"vw":279.345515},{"c":279.42,"h":279.42,"l":279.24,"n":416,"o":279.26,"t":"2026-10-13T17:05:00Z","v":11071,"vw":279.29154},{"c":279.16,"h":279.485,"l":279.08,"n":425,"o":279.485,"t":"2026-10-13T17:10:00Z","v":9578,"vw":279.250782},{"c":279.24,"h":279.37,"l":279.06,"n":346,"o":279.11,"t":"2026-10-13T17:15:00Z","v":10756,"vw":279.175654},{"c":279.67,"h":279.67,"l":279.26,"n":363,"o":279.28,"t":"2026-10-13T17:20:00Z","v":9056,"vw":279.442828},{"c":279.6,"h":279.78,"l":279.53,"n":424,"o":279.615,"t":"2026-10-13T17:25:00Z","v":12266,"vw":279.689023},{"c":279.42,"h":279.86,"l":279.42,"n":567,"o":279.585,"t":"2026-10-13T17:30:00Z","v":17590,"vw":279.662094},{"c":279,"h":279.51,"l":279,"n":285,"o":279.45,"t":"2026-10-13T17:35:00Z","v":4284,"vw":279.342282},{"c":278.86,"h":278.98,"l":278.82,"n":275,"o":278.9,"t":"2026-10-13T17:40:00Z","v":6617,"vw":278.913638},{"c":278.225,"h":278.93,"l":278.195,"n":348,"o":278.895,"t":"2026-10-13T17:45:00Z","v":6998,"vw":278.649032},{"c":278.6,"h":278.63,"l":278.195,"n":435,"o":278.2,"t":"2026-10-13T17:50:00Z","v":13901,"vw":278.469906},{"c":278.605,"h":278.68,"l":278.59,"n":229,"o":278.595,"t":"2026-10-13T17:55:00Z","v":4187,"vw":278.62668},{"c":278.53,"h":278.695,"l":278.43,"n":344,"o":278.65,"t":"2026-10-13T18:00:00Z","v":8499,"vw":278.564092},{"c":278.21,"h":278.53,"l":278.2,"n":463,"o":278.475,"t":"2026-10-13T18:05:00Z","v":12140,"vw":278.354293},{"c":278.32,"h":278.4,"l":278.105,"n":290,"o":278.21,"t":"2026-10-13T18:10:00Z","v":7619,"vw":278.196608},{"c":278.05,"h":278.3307,"l":277.94,"n":459,"o":278.3307,"t":"2026-10-13T18:15:00Z","v":10298,"vw":278.141883},{"c":277.7,"h":278.045,"l":277.64,"n":328,"o":278.045,"t":"2026-10-13T18:20:00Z","v":7028,"vw":277.826717},{"c":277.87,"h":277.87,"l":277.66,"n":279,"o":277.68,"t":"2026-10-13T18:25:00Z","v":5160,"vw":277.731114},{"c":277.945,"h":277.97,"l":277.71,"n":392,"o":277.87,"t":"2026-10-13T18:30:00Z","v":6165,"vw":277.809578},{"c":278.29,"h":278.3,"l":277.89,"n":360,"o":277.92,"t":"2026-10-13T18:35:00Z","v":8490,"vw":278.041481},{"c":278.2,"h":278.36,"l":278.16,"n":310,"o":278.3,"t":"2026-10-13T18:40:00Z","v":6241,"vw":278.263594},{"c":278.38,"h":278.38,"l":278.15,"n":450,"o":278.19,"t":"2026-10-13T18:45:00Z","v":9732,"vw":278.266644},{"c":278.745,"h":278.87,"l":278.405,"n":451,"o":278.5,"t":"2026-10-13T18:50:00Z","v":13596,"vw":278.715551},{"c":278.67,"h":278.82,"l":278.49,"n":438,"o":278.745,"t":"2026-10-13T18:55:00Z","v":12016,"vw":278.640187},{"c":278.41,"h":278.76,"l":278.41,"n":359,"o":278.64,"t":"2026-10-13T19:00:00Z","v":8889,"vw":278.617038},{"c":278.575,"h":278.635,"l":278.29,"n":547,"o":278.43,"t":"2026-10-13T19:05:00Z","v":15713,"vw":278.471082},{"c":278.65,"h":278.73,"l":278.48,"n":384,"o":278.6,"t":"2026-10-13T19:10:00Z","v":9728,"vw":278.557736},{"c":278.385,"h":278.74,"l":278.385,"n":714,"o":278.69,"t":"2026-10-13T19:15:00Z","v":20485,"vw":278.594077},{"c":278.15,"h":278.4299,"l":278.06,"n":589,"o":278.37,"t":"2026-10-13T19:20:00Z","v":12891,"vw":278.230711},{"c":278.63,"h":278.63,"l":278.14,"n":574,"o":278.155,"t":"2026-10-13T19:25:00Z","v":12477,"vw":278.308308},{"c":278.59,"h":278.59,"l":278.15,"n":773,"o":278.52,"t":"2026-10-13T19:30:00Z","v":18862,"vw":278.391222},{"c":278.752,"h":278.752,"l":278.42,"n":469,"o":278.59,"t":"2026-10-13T19:35:00Z","v":9229,"vw":278.532386},{"c":278.695,"h":278.86,"l":278.46,"n":806,"o":278.78,"t":"2026-10-13T19:40:00Z","v":26506,"vw":278.639703},{"c":278.745,"h":278.7999,"l":278.36,"n":628,"o":278.7,"t":"2026-10-13T19:45:00Z","v":14666,"vw":278.570854},{"c":278.42,"h":278.74,"l":278.42,"n":1542,"o":278.66,"t":"2026-10-13T19:50:00Z","v":47994,"vw":278.586342},{"c":278.08,"h":278.47,"l":277.95,"n":3488,"o":278.41,"t":"2026-10-13T19:55:00Z","v":103925,"vw":278.15597},{"c":278.03,"h":278.03,"l":278.03,"n":113,"o":278.03,"t":"2026-10-13T20:00:00Z","v":328845,"vw":278.03},{"c":278.08,"h":278.08,"l":278.08,"n":1,"o":278.08,"t":"2026-10-13T20:10:00Z","v":40,"vw":278.08},{"c":279.38,"h":279.39,"l":279.38,"n":2,"o":279.39,"t":"2026-10-14T08:00:00Z","v":84,"vw":279.385238},{"c":280.18,"h":280.18,"l":280.18,"n":4,"o":280.18,"t":"2026-10-14T10:20:00Z","v":100,"vw":280.18},{"c":279.94,"h":279.99,"l":279.49,"n":22,"o":279.95,"t":"2026-10-14T12:50:00Z","v":719,"vw":279.920167},{"c":278.56,"h":278.56,"l":278.5,"n":24,"o":278.56,"t":"2026-10-14T13:25:00Z","v":935,"vw":278.526223},{"c":283.11,"h":283.6,"l":278.5,"n":804,"o":278.74,"t":"2026-10-14T13:30:00Z","v":46072,"vw":280.500652},{"c":282.6,"h":284.29,"l":282.49,"n":1214,"o":283.11,"t":"2026-10-14T13:35:00Z","v":33537,"vw":283.354224},{"c":282.56,"h":282.915,"l":280.46,"n":672,"o":282.45,"t":"2026-10-14T13:40:00Z","v":18266,"vw":281.978076},{"c":282.73,"h":283.045,"l":282.16,"n":808,"o":282.56,"t":"2026-10-14T13:45:00Z","v":19830,"vw":282.576264},{"c":282.94,"h":283.85,"l":282.675,"n":532,"o":282.76,"t":"2026-10-14T13:50:00Z","v":12034,"vw":283.284118},{"c":282.66,"h":283.13,"l":282.2603,"n":426,"o":282.97,"t":"2026-10-14T13:55:00Z","v":8405,"vw":282.621784},{"c":283.54,"h":283.855,"l":282.53,"n":847,"o":282.7,"t":"2026-10-14T14:00:00Z","v":15902,"vw":283.386482},{"c":282.88,"h":283.825,"l":282.7,"n":816,"o":283.55,"t":"2026-10-14T14:05:00Z","v":28257,"vw":283.362846},{"c":282.16,"h":283.16,"l":282.11,"n":685,"o":283.045,"t":"2026-10-14T14:10:00Z","v":13568,"vw":282.439561},{"c":282.42,"h":282.755,"l":282.08,"n":661,"o":282.16,"t":"2026-10-14T14:15:00Z","v":26875,"vw":282.472605},{"c":282.99,"h":283.45,"l":282.41,"n":688,"o":282.42,"t":"2026-10-14T14:20:00Z","v":19491,"vw":283.07676},{"c":283.07,"h":283.76,"l":282.99,"n":911,"o":282.99,"t":"2026-10-14T14:25:00Z","v":24541,"vw":283.460081},{"c":282.72,"h":283.56,"l":282.67,"n":530,"o":283.14,"t":"2026-10-14T14:30:00Z","v":9214,"vw":283.078546},{"c":282.26,"h":282.75,"l":282.26,"n":580,"o":282.695,"t":"2026-10-14T14:35:00Z","v":13643,"vw":282.549592},{"c":282.04,"h":282.39,"l":281.95,"n":484,"o":282.275,"t":"2026-10-14T14:40:00Z","v":8531,"vw":282.109036},{"c":282.96,"h":282.96,"l":282.08,"n":796,"o":282.19,"t":"2026-10-14T14:45:00Z","v":24374,"vw":282.42224},{"c":283.325,"h":283.69,"l":282.84,"n":944,"o":282.95,"t":"2026-10-14T14:50:00Z","v":22184,"vw":283.325101},{"c":283.44,"h":283.75,"l":283.2201,"n":557,"o":283.315,"t":"2026-10-14T14:55:00Z","v":12856,"vw":283.431018},{"c":283.69,"h":283.77,"l":283.31,"n":614,"o":283.355,"t":"2026-10-14T15:00:00Z","v":17823,"vw":283.558693},{"c":283.66,"h":283.79,"l":283.344,"n":528,"o":283.69,"t":"2026-10-14T15:05:00Z","v":10222,"vw":283.545876},{"c":283.37,"h":283.91,"l":283.14,"n":541,"o":283.68,"t":"2026-10-14T15:10:00Z","v":12674,"vw":283.62202},{"c":283.785,"h":283.96,"l":283.31,"n":608,"o":283.38,"t":"2026-10-14T15:15:00Z","v":14717,"vw":283.554397},{"c":283.86,"h":284.01,"l":283.72,"n":513,"o":283.79,"t":"2026-10-14T15:20:00Z","v":11160,"vw":283.87285},{"c":283.78,"h":283.85,"l":283.55,"n":553,"o":283.85,"t":"2026-10-14T15:25:00Z","v":11595,"vw":283.702426},{"c":283.885,"h":283.95,"l":283.49,"n":475,"o":283.74,"t":"2026-10-14T15:30:00Z","v":8956,"vw":283.63575},{"c":283.9801,"h":284.15,"l":283.89,"n":598,"o":283.89,"t":"2026-10-14T15:35:00Z","v":10767,"vw":284.005885},{"c":284.215,"h":284.215,"l":283.88,"n":531,"o":284.05,"t":"2026-10-14T15:40:00Z","v":8974,"vw":284.021015},{"c":283.9,"h":284.15,"l":283.76,"n":535,"o":284.13,"t":"2026-10-14T15:45:00Z","v":10547,"vw":283.928416},{"c":283.785,"h":283.99,"l":283.785,"n":444,"o":283.87,"t":"2026-10-14T15:50:00Z","v":6118,"vw":283.886779},{"c":283.425,"h":283.785,"l":283.36,"n":406,"o":283.785,"t":"2026-10-14T15:55:00Z","v":8242,"vw":283.502722},{"c":284.495,"h":284.5999,"l":283.4,"n":641,"o":283.4,"t":"2026-10-14T16:00:00Z","v":19027,"vw":284.256052},{"c":284.53,"h":284.99,"l":284.49,"n":652,"o":284.59,"t":"2026-10-14T16:05:00Z","v":15020,"vw":284.752653},{"c":283.815,"h":284.75,"l":283.815,"n":451,"o":284.51,"t":"2026-10-14T16:10:00Z","v":8723,"vw":284.372445},{"c":284.05,"h":284.36,"l":283.75,"n":454,"o":283.76,"t":"2026-10-14T16:15:00Z","v":9333,"vw":284.117623},{"c":284.63,"h":284.75,"l":284.1,"n":392,"o":284.105,"t":"2026-10-14T16:20:00Z","v":7742,"vw":284.561123},{"c":284.665,"h":285.11,"l":284.54,"n":590,"o":284.67,"t":"2026-10-14T16:25:00Z","v":13259,"vw":284.820165},{"c":284.5,"h":285.07,"l":284.5,"n":491,"o":284.665,"t":"2026-10-14T16:30:00Z","v":9411,"vw":284.750827},{"c":284.67,"h":284.78,"l":284.53,"n":481,"o":284.59,"t":"2026-10-14T16:35:00Z","v":7669,"vw":284.640719},{"c":284.78,"h":284.8899,"l":284.55,"n":484,"o":284.665,"t":"2026-10-14T16:40:00Z","v":9848,"vw":284.717312},{"c":284.83,"h":284.91,"l":284.65,"n":518,"o":284.78,"t":"2026-10-14T16:45:00Z","v":9221,"vw":284.78406},{"c":285.37,"h":285.37,"l":284.79,"n":582,"o":284.92,"t":"2026-10-14T16:50:00Z","v":10362,"vw":285.039583},{"c":285.27,"h":285.48,"l":285.11,"n":818,"o":285.36,"t":"2026-10-14T16:55:00Z","v":21364,"vw":285.282819},{"c":285.3325,"h":285.435,"l":284.87,"n":693,"o":285.11,"t":"2026-10-14T17:00:00Z","v":20100,"vw":285.106499},{"c":285.455,"h":285.67,"l":285.3,"n":898,"o":285.335,"t":"2026-10-14T17:05:00Z","v":22598,"vw":285.433085},{"c":285.4264,"h":285.64,"l":285.33,"n":515,"o":285.455,"t":"2026-10-14T17:10:00Z","v":13463,"vw":285.476261},{"c":285.99,"h":286.1,"l":285.3981,"n":560,"o":285.47,"t":"2026-10-14T17:15:00Z","v":17232,"vw":285.765612},{"c":285.97,"h":286.02,"l":285.7,"n":551,"o":285.9925,"t":"2026-10-14T17:20:00Z","v":12038,"vw":285.848685},{"c":286.115,"h":286.22,"l":285.82,"n":577,"o":285.97,"t":"2026-10-14T17:25:00Z","v":13185,"vw":285.971604},{"c":285.38,"h":286.085,"l":285.31,"n":574,"o":286.085,"t":"2026-10-14T17:30:00Z","v":12258,"vw":285.627834},{"c":285.46,"h":285.75,"l":285.38,"n":473,"o":285.38,"t":"2026-10-14T17:35:00Z","v":10335,"vw":285.545476},{"c":285.325,"h":285.535,"l":285.21,"n":472,"o":285.455,"t":"2026-10-14T17:40:00Z","v":11598,"vw":285.376141},{"c":285.62,"h":285.88,"l":285.325,"n":646,"o":285.325,"t":"2026-10-14T17:45:00Z","v":15281,"vw":285.592779},{"c":285.97,"h":286.125,"l":285.595,"n":432,"o":285.595,"t":"2026-10-14T17:50:00Z","v":9553,"vw":285.896699},{"c":285.735,"h":286.21,"l":285.72,"n":693,"o":286.035,"t":"2026-10-14T17:55:00Z","v":20242,"vw":285.937132},{"c":286.05,"h":286.07,"l":285.59,"n":607,"o":285.69,"t":"2026-10-14T18:00:00Z","v":18745,"vw":285.803908},{"c":286.145,"h":286.36,"l":285.91,"n":630,"o":286.05,"t":"2026-10-14T18:05:00Z","v":14284,"vw":286.065265},{"c":286.23,"h":286.39,"l":286.08,"n":557,"o":286.14,"t":"2026-10-14T18:10:00Z","v":14945,"vw":286.181232},{"c":286.14,"h":286.29,"l":286.03,"n":581,"o":286.205,"t":"2026-10-14T18:15:00Z","v":14418,"vw":286.151347},{"c":285.895,"h":286.17,"l":285.82,"n":665,"o":286.14,"t":"2026-10-14T18:20:00Z","v":18688,"vw":285.990713},{"c":285.97,"h":286.03,"l":285.76,"n":514,"o":285.92,"t":"2026-10-14T18:25:00Z","v":13519,"vw":285.889781},{"c":286.11,"h":286.155,"l":285.92,"n":478,"o":285.92,"t":"2026-10-14T18:30:00Z","v":9794,"vw":286.059821},{"c":286.16,"h":286.18,"l":285.95,"n":532,"o":286.17,"t":"2026-10-14T18:35:00Z","v":15578,"vw":286.07848},{"c":286.055,"h":286.19,"l":285.96,"n":504,"o":286.08,"t":"2026-10-14T18:40:00Z","v":13777,"vw":286.066178},{"c":286.29,"h":286.3,"l":286.01,"n":556,"o":286.05,"t":"2026-10-14T18:45:00Z","v":12499,"vw":286.098028},{"c":286.475,"h":286.59,"l":286.295,"n":604,"o":286.295,"t":"2026-10-14T18:50:00Z","v":14870,"vw":286.479095},{"c":286.2,"h":286.53,"l":286.2,"n":678,"o":286.475,"t":"2026-10-14T18:55:00Z","v":18798,"vw":286.371591},{"c":286.23,"h":286.28,"l":285.86,"n":495,"o":286.16,"t":"2026-10-14T19:00:00Z","v":11601,"vw":286.063075},{"c":286.175,"h":286.255,"l":286.09,"n":563,"o":286.23,"t":"2026-10-14T19:05:00Z","v":13220,"vw":286.175972},{"c":285.565,"h":286.1499,"l":285.515,"n":783,"o":286.11,"t":"2026-10-14T19:10:00Z","v":18081,"vw":285.859661},{"c":285.7801,"h":285.89,"l":285.54,"n":749,"o":285.565,"t":"2026-10-14T19:15:00Z","v":18570,"vw":285.705239},{"c":285.66,"h":286.03,"l":285.56,"n":1133,"o":285.91,"t":"2026-10-14T19:20:00Z","v":37425,"vw":285.811923},{"c":285.7199,"h":285.72,"l":285.46,"n":885,"o":285.7,"t":"2026-10-14T19:25:00Z","v":24421,"vw":285.571397},{"c":285.71,"h":285.8786,"l":285.6401,"n":1188,"o":285.72,"t":"2026-10-14T19:30:00Z","v":37092,"vw":285.7545},{"c":285.725,"h":285.8,"l":285.6,"n":973,"o":285.71,"t":"2026-10-14T19:35:00Z","v":24753,"vw":285.706895},{"c":285.465,"h":285.695,"l":285.35,"n":1133,"o":285.695,"t":"2026-10-14T19:40:00Z","v":28353,"vw":285.567167},{"c":285.445,"h":285.79,"l":285.38,"n":1400,"o":285.48,"t":"2026-10-14T19:45:00Z","v":40682,"vw":285.579269},{"c":285.33,"h":285.685,"l":285.3,"n":2419,"o":285.445,"t":"2026-10-14T19:50:00Z","v":72147,"vw":285.529445},{"c":285.59,"h":285.95,"l":285.35,"n":5475,"o":285.4,"t":"2026-10-14T19:55:00Z","v":211443,"vw":285.700651},{"c":285.59,"h":285.59,"l":285.59,"n":121,"o":285.59,"t":"2026-10-14T20:00:00Z","v":440047,"vw":285.59},{"c":285.86,"h":285.86,"l":285.86,"n":38,"o":285.86,"t":"2026-10-14T20:05:00Z","v":192,"vw":285.86},{"c":285.65,"h":285.65,"l":285.65,"n":1,"o":285.65,"t":"2026-10-14T20:40:00Z","v":100,"vw":285.65},{"c":286.91,"h":286.91,"l":286.91,"n":2,"o":286.91,"t":"2026-10-15T09:40:00Z","v":106,"vw":286.91},{"c":287,"h":287.43,"l":287,"n":15,"o":287.43,"t":"2026-10-15T11:00:00Z","v":355,"vw":287.159259},{"c":287,"h":287,"l":287,"n":7,"o":287,"t":"2026-10-15T11:10:00Z","v":225,"vw":287},{"c":286.4,"h":286.4,"l":286.4,"n":4,"o":286.4,"t":"2026-10-15T12:30:00Z","v":108,"vw":286.4},{"c":288.79,"h":288.79,"l":285.95,"n":703,"o":288.08,"t":"2026-10-15T13:30:00Z","v":34236,"vw":287.763645},{"c":287.945,"h":289.24,"l":287.48,"n":612,"o":288.665,"t":"2026-10-15T13:35:00Z","v":16015,"vw":288.385386},{"c":287.21,"h":288.3,"l":286.46,"n":483,"o":288.02,"t":"2026-10-15T13:40:00Z","v":10407,"vw":287.46266},{"c":287.505,"h":288.18,"l":286.94,"n":687,"o":287.2774,"t":"2026-10-15T13:45:00Z","v":17114,"vw":287.455519},{"c":288.22,"h":288.7,"l":287.61,"n":792,"o":287.61,"t":"2026-10-15T13:50:00Z","v":15709,"vw":288.204525},{"c":289,"h":289.32,"l":287.975,"n":870,"o":288.23,"t":"2026-10-15T13:55:00Z","v":26372,"vw":288.796054},{"c":288.395,"h":289.27,"l":288.38,"n":642,"o":289,"t":"2026-10-15T14:00:00Z","v":15051,"vw":288.890625},{"c":287.27,"h":288.4,"l":287.025,"n":618,"o":288.29,"t":"2026-10-15T14:05:00Z","v":13665,"vw":287.567658},{"c":287.36,"h":287.7375,"l":286.76,"n":1058,"o":287.19,"t":"2026-10-15T14:10:00Z","v":24375,"vw":287.190637},{"c":286.865,"h":287.37,"l":286.65,"n":589,"o":287.365,"t":"2026-10-15T14:15:00Z","v":15413,"vw":286.962304},{"c":287.87,"h":287.8725,"l":286.775,"n":605,"o":286.86,"t":"2026-10-15T14:20:00Z","v":14587,"vw":287.149091},{"c":288.01,"h":288.03,"l":287.48,"n":762,"o":287.875,"t":"2026-10-15T14:25:00Z","v":14827,"vw":287.754456},{"c":287.8,"h":288.26,"l":287.7,"n":656,"o":288.13,"t":"2026-10-15T14:30:00Z","v":13298,"vw":288.010267},{"c":287.98,"h":288.13,"l":287.69,"n":458,"o":287.72,"t":"2026-10-15T14:35:00Z","v":10119,"vw":287.914402},{"c":287.67,"h":288.1,"l":287.67,"n":632,"o":288.055,"t":"2026-10-15T14:40:00Z","v":16738,"vw":287.944996},{"c":287.915,"h":287.97,"l":287.435,"n":631,"o":287.7,"t":"2026-10-15T14:45:00Z","v":15036,"vw":287.679007},{"c":287.6,"h":288.03,"l":287.33,"n":587,"o":287.93,"t":"2026-10-15T14:50:00Z","v":17019,"vw":287.724929},{"c":287.93,"h":287.93,"l":287.49,"n":569,"o":287.61,"t":"2026-10-15T14:55:00Z","v":11630,"vw":287.649286},{"c":287.66,"h":287.9,"l":287.28,"n":503,"o":287.9,"t":"2026-10-15T15:00:00Z","v":9199,"vw":287.698854},{"c":287.8,"h":288.15,"l":287.57,"n":545,"o":287.58,"t":"2026-10-15T15:05:00Z","v":11603,"vw":287.847604},{"c":287.67,"h":288.03,"l":287.6,"n":441,"o":287.82,"t":"2026-10-15T15:10:00Z","v":8793,"vw":287.795286},{"c":287.815,"h":287.925,"l":287.17,"n":518,"o":287.695,"t":"2026-10-15T15:15:00Z","v":11510,"vw":287.527894},{"c":287.79,"h":288.065,"l":287.56,"n":314,"o":287.82,"t":"2026-10-15T15:20:00Z","v":6909,"vw":287.846971},{"c":287.9,"h":288.09,"l":287.7,"n":504,"o":287.86,"t":"2026-10-15T15:25:00Z","v":13242,"vw":287.8634},{"c":288.835,"h":288.88,"l":287.78,"n":1036,"o":287.895,"t":"2026-10-15T15:30:00Z","v":95306,"vw":288.009105},{"c":288.52,"h":288.74,"l":288.14,"n":431,"o":288.69,"t":"2026-10-15T15:35:00Z","v":10649,"vw":288.377849},{"c":288.15,"h":288.42,"l":287.97,"n":396,"o":288.27,"t":"2026-10-15T15:40:00Z","v":9751,"vw":288.199565},{"c":288.11,"h":288.48,"l":288.1,"n":500,"o":288.2,"t":"2026-10-15T15:45:00Z","v":12578,"vw":288.250944},{"c":288.29,"h":288.725,"l":288.11,"n":537,"o":288.15,"t":"2026-10-15T15:50:00Z","v":15662,"vw":288.297617},{"c":288.74,"h":289.03,"l":288.23,"n":407,"o":288.305,"t":"2026-10-15T15:55:00Z","v":7447,"vw":288.783845},{"c":288.85,"h":288.86,"l":288.52,"n":349,"o":288.63,"t":"2026-10-15T16:00:00Z","v":8749,"vw":288.689318},{"c":288.805,"h":289.04,"l":288.74,"n":437,"o":288.88,"t":"2026-10-15T16:05:00Z","v":8331,"vw":288.910963},{"c":288.88,"h":289.22,"l":288.46,"n":625,"o":288.81,"t":"2026-10-15T16:10:00Z","v":19884,"vw":288.682199},{"c":288.67,"h":289.1,"l":288.625,"n":400,"o":288.92,"t":"2026-10-15T16:15:00Z","v":8139,"vw":288.879701},{"c":288.86,"h":288.9,"l":288.6829,"n":329,"o":288.7,"t":"2026-10-15T16:20:00Z","v":6118,"vw":288.805009},{"c":289.355,"h":289.44,"l":288.94,"n":420,"o":288.94,"t":"2026-10-15T16:25:00Z","v":10355,"vw":289.109522},{"c":288.79,"h":289.3525,"l":288.72,"n":558,"o":289.27,"t":"2026-10-15T16:30:00Z","v":14781,"vw":289.115213},{"c":288.82,"h":288.9,"l":288.605,"n":371,"o":288.78,"t":"2026-10-15T16:35:00Z","v":6767,"vw":288.765012},{"c":289.01,"h":289.04,"l":288.835,"n":413,"o":288.85,"t":"2026-10-15T16:40:00Z","v":18685,"vw":288.966425},{"c":289.27,"h":289.3,"l":288.97,"n":424,"o":289.04,"t":"2026-10-15T16:45:00Z","v":12509,"vw":289.091502},{"c":289.26,"h":289.59,"l":289.11,"n":555,"o":289.26,"t":"2026-10-15T16:50:00Z","v":12711,"vw":289.413192},{"c":289.38,"h":289.415,"l":289.11,"n":116,"o":289.14,"t":"2026-10-15T16:55:00Z","v":3534,"vw":289.312066},{"c":287.64,"h":287.64,"l":287.21,"n":279,"o":287.385,"t":"2026-10-15T18:10:00Z","v":4991,"vw":287.460948},{"c":288.33,"h":288.33,"l":287.46,"n":534,"o":287.645,"t":"2026-10-15T18:15:00Z","v":12215,"vw":287.816858},{"c":288.79,"h":288.79,"l":288.26,"n":499,"o":288.33,"t":"2026-10-15T18:20:00Z","v":12006,"vw":288.523451},{"c":289.1133,"h":289.13,"l":288.55,"n":686,"o":288.79,"t":"2026-10-15T18:25:00Z","v":16314,"vw":288.922875},{"c":289.26,"h":289.35,"l":289.08,"n":500,"o":289.08,"t":"2026-10-15T18:30:00Z","v":11120,"vw":289.182935},{"c":289.71,"h":289.85,"l":289.265,"n":560,"o":289.265,"t":"2026-10-15T18:35:00Z","v":13841,"vw":289.622226},{"c":289.31,"h":289.79,"l":289.31,"n":618,"o":289.51,"t":"2026-10-15T18:40:00Z","v":15117,"vw":289.632941},{"c":289.53,"h":289.62,"l":289.265,"n":446,"o":289.28,"t":"2026-10-15T18:45:00Z","v":10720,"vw":289.497904},{"c":289.43,"h":289.67,"l":289.39,"n":636,"o":289.53,"t":"2026-10-15T18:50:00Z","v":15592,"vw":289.533794},{"c":288.92,"h":289.47,"l":288.905,"n":438,"o":289.43,"t":"2026-10-15T18:55:00Z","v":8674,"vw":289.120842},{"c":288.68,"h":288.915,"l":288.4,"n":594,"o":288.915,"t":"2026-10-15T19:00:00Z","v":14560,"vw":288.665786},{"c":288.7,"h":288.82,"l":288.5201,"n":461,"o":288.705,"t":"2026-10-15T19:05:00Z","v":8328,"vw":288.697225},{"c":288.65,"h":288.8,"l":288.34,"n":639,"o":288.71,"t":"2026-10-15T19:10:00Z","v":14465,"vw":288.626465},{"c":288.61,"h":288.71,"l":288.32,"n":807,"o":288.71,"t":"2026-10-15T19:15:00Z","v":36097,"vw":288.547918},{"c":288.89,"h":288.97,"l":288.48,"n":839,"o":288.53,"t":"2026-10-15T19:20:00Z","v":26498,"vw":288.679768},{"c":289.545,"h":289.76,"l":288.83,"n":880,"o":288.895,"t":"2026-10-15T19:25:00Z","v":32810,"vw":289.431034},{"c":289.26,"h":289.67,"l":289.22,"n":849,"o":289.545,"t":"2026-10-15T19:30:00Z","v":22486,"vw":289.437744},{"c":289.24,"h":289.52,"l":289.13,"n":889,"o":289.27,"t":"2026-10-15T19:35:00Z","v":21259,"vw":289.301526},{"c":289.73,"h":289.73,"l":289.245,"n":999,"o":289.245,"t":"2026-10-15T19:40:00Z","v":22595,"vw":289.460081},{"c":289.495,"h":289.755,"l":289.375,"n":1064,"o":289.7,"t":"2026-10-15T19:45:00Z","v":28333,"vw":289.631435},{"c":289.97,"h":290.2,"l":289.12,"n":2475,"o":289.45,"t":"2026-10-15T19:50:00Z","v":83256,"vw":289.85823},{"c":289.58,"h":290.14,"l":289.48,"n":5581,"o":289.9,"t":"2026-10-15T19:55:00Z","v":247249,"vw":289.733578},{"c":289.46,"h":289.62,"l":289.46,"n":109,"o":289.62,"t":"2026-10-15T20:00:00Z","v":498264,"vw":289.460026}],"history":[{"c":224.2,"h":224.29,"l":221.42,"n":27523,"o":221.63,"t":"2024-10-14T04:00:00Z","v":1429407,"vw":223.67277},{"c":224.82,"h":225.885,"l":222.95,"n":29310,"o":224.31,"t":"2024-10-15T04:00:00Z","v":1589898,"vw":224.66649},{"c":227.17,"h":227.28,"l":223.68,"n":26046,"o":223.77,"t":"2024-10-16T04:00:00Z","v":1248203,"vw":226.407348},{"c":227.23,"h":230.12,"l":226.875,"n":31943,"o":228.21,"t":"2024-10-17T04:00:00Z","v":1816833,"vw":228.343583},{"c":228.32,"h":229.14,"l":226,"n":21600,"o":227.23,"t":"2024-10-18T04:00:00Z","v":1203010,"vw":228.187504},{"c":227.05,"h":228.03,"l":225.99,"n":23511,"o":226.61,"t":"2024-10-21T04:00:00Z","v":1138187,"vw":227.119799},{"c":226.17,"h":227.24,"l":225.41,"n":35302,"o":226.8,"t":"2024-10-22T04:00:00Z","v":1933648,"vw":226.129164},{"c":227.14,"h":227.79,"l":220.945,"n":43739,"o":221.01,"t":"2024-10-23T04:00:00Z","v":2044145,"vw":225.285687},{"c":229.69,"h":230.36,"l":226.215,"n":27942,"o":226.78,"t":"2024-10-24T04:00:00Z","v":1360452,"vw":229.424252},{"c":226.14,"h":229.47,"l":225.3,"n":26058,"o":229.47,"t":"2024-10-25T04:00:00Z","v":974728,"vw":226.657527},{"c":228.12,"h":228.81,"l":225.57,"n":24165,"o":226.1,"t":"2024-10-28T04:00:00Z","v":1327357,"vw":227.676358},{"c":227.09,"h":229.11,"l":227.06,"n":28781,"o":228.96,"t":"2024-10-29T04:00:00Z","v":1286162,"vw":227.599236},{"c":227.26,"h":227.85,"l":225.47,"n":28369,"o":226.07,"t":"2024-10-30T04:00:00Z","v":1211316,"vw":227.103907},{"c":225.36,"h":228.23,"l":224.86,"n":33144,"o":228.23,"t":"2024-10-31T04:00:00Z","v":1662999,"vw":225.598578},{"c":223.61,"h":225.67,"l":223.4,"n":28675,"o":224.55,"t":"2024-11-01T04:00:00Z","v":1318587,"vw":224.253608},{"c":223.08,"h":225.04,"l":221.01,"n":30147,"o":223.71,"t":"2024-11-04T05:00:00Z","v":1193268,"vw":222.715132},{"c":225.19,"h":225.44,"l":223,"n":26281,"o":223.24,"t":"2024-11-05T05:00:00Z","v":1182956,"vw":224.69524},{"c":221.17,"h":226.38,"l":213.94,"n":64558,"o":226.14,"t":"2024-11-06T05:00:00Z","v":3663325,"vw":219.559973},{"c":222.04,"h":223,"l":220.41,"n":33448,"o":221.77,"t":"2024-11-07T05:00:00Z","v":1999485,"vw":221.985775},{"c":225.66,"h":227.5199,"l":222.88,"n":39630,"o":223.72,"t":"2024-11-08T05:00:00Z","v":1798000,"vw":226.083546},{"c":225.93,"h":227.93,"l":225.56,"n":29141,"o":226.93,"t":"2024-11-11T05:00:00Z","v":1263917,"vw":226.360001},{"c":226.31,"h":227.96,"l":225.775,"n":35338,"o":226.71,"t":"2024-11-12T05:00:00Z","v":1496424,"vw":226.540138},{"c":228.14,"h":228.58,"l":226.186,"n":32136,"o":226.73,"t":"2024-11-13T05:00:00Z","v":1960002,"vw":227.957589},{"c":223.42,"h":228.92,"l":222.875,"n":37483,"o":228.04,"t":"2024-11-14T05:00:00Z","v":1817088,"vw":224.266331},{"c":225.28,"h":226.6685,"l":222.56,"n":36747,"o":223.71,"t":"2024-11-15T05:00:00Z","v":2125179,"vw":225.084143},{"c":227.56,"h":228.26,"l":225.02,"n":29981,"o":225.47,"t":"2024-11-18T05:00:00Z","v":1347238,"vw":227.44672},{"c":229.66,"h":230.7399,"l":225.69,"n":38199,"o":226.77,"t":"2024-11-19T05:00:00Z","v":1971885,"vw":229.166403},{"c":228,"h":230.59,"l":226.2,"n":39277,"o":230.54,"t":"2024-11-20T05:00:00Z","v":2114021,"vw":228.082968},{"c":226.56,"h":229.18,"l":226.02,"n":34732,"o":229.18,"t":"2024-11-21T05:00:00Z","v":1864641,"vw":226.978259},{"c":229.04,"h":229.94,"l":226.905,"n":40622,"o":227.5,"t":"2024-11-22T05:00:00Z","v":3050367,"vw":229.15949},{"c":229.37,"h":229.98,"l":227.01,"n":33095,"o":229.98,"t":"2024-11-25T05:00:00Z","v":3149002,"vw":229.220568},{"c":234.39,"h":235.18,"l":229.08,"n":41377,"o":229.77,"t":"2024-11-26T05:00:00Z","v":2752881,"vw":232.317156},{"c":237.33,"h":238.12,"l":234.22,"n":36877,"o":235.18,"t":"2024-11-27T05:00:00Z","v":2129150,"vw":237.118015},{"c":238,"h":238.97,"l":235.8988,"n":20294,"o":237.46,"t":"2024-11-29T05:00:00Z","v":1161320,"vw":238.149806},{"c":235.61,"h":238.78,"l":234.86,"n":34526,"o":238.19,"t":"2024-12-02T05:00:00Z","v":2683734,"vw":236.049061},{"c":240.73,"h":241.5,"l":236.235,"n":54204,"o":236.9,"t":"2024-12-03T05:00:00Z","v":3601081,"vw":239.977957},{"c":243,"h":243.55,"l":238.96,"n":51377,"o":240.45,"t":"2024-12-04T05:00:00Z","v":5095970,"vw":242.548566},{"c":246.02,"h":249.02,"l":241.57,"n":52435,"o":245.68,"t":"2024-12-05T05:00:00Z","v":3253004,"vw":245.466885},{"c":239.38,"h":245.16,"l":239.29,"n":52608,"o":244.8,"t":"2024-12-06T05:00:00Z","v":3162626,"vw":240.743525},{"c":236.72,"h":240,"l":234.885,"n":37827,"o":239.04,"t":"2024-12-09T05:00:00Z","v":2125370,"vw":236.815082},{"c":239.19,"h":240.25,"l":234.94,"n":36111,"o":236,"t":"2024-12-10T05:00:00Z","v":2164665,"vw":238.839357},{"c":234.3,"h":239.19,"l":234.155,"n":35253,"o":238.16,"t":"2024-12-11T05:00:00Z","v":3689291,"vw":235.184},{"c":235.95,"h":236.8,"l":234.33,"n":29540,"o":235.71,"t":"2024-12-12T05:00:00Z","v":1695837,"vw":235.67613},{"c":237.19,"h":237.5,"l":234.08,"n":31340,"o":235.27,"t":"2024-12-13T05:00:00Z","v":1810833,"vw":236.783628},{"c":235.92,"h":238.6,"l":235.27,"n":30577,"o":237.85,"t":"2024-12-16T05:00:00Z","v":1840993,"vw":236.559465},{"c":235.99,"h":236.7,"l":234.06,"n":31140,"o":236.08,"t":"2024-12-17T05:00:00Z","v":1613059,"vw":236.029414},{"c":237.08,"h":239.785,"l":235,"n":48002,"o":235.12,"t":"2024-12-18T05:00:00Z","v":2864960,"vw":237.827415},{"c":236.82,"h":240.21,"l":236.585,"n":46341,"o":236.83,"t":"2024-12-19T05:00:00Z","v":2854306,"vw":237.932117},{"c":238.53,"h":240.31,"l":235.6011,"n":36767,"o":237,"t":"2024-12-20T05:00:00Z","v":3172716,"vw":238.336624},{"c":238.01,"h":238.582,"l":235.81,"n":27108,"o":238,"t":"2024-12-23T05:00:00Z","v":1620098,"vw":237.709144},{"c":239.47,"h":239.56,"l":238.02,"n":12044,"o":238.07,"t":"2024-12-24T05:00:00Z","v":478413,"vw":239.130613},{"c":239.21,"h":239.63,"l":238.24,"n":20329,"o":238.47,"t":"2024-12-26T05:00:00Z","v":1174716,"vw":239.125604},{"c":233.5,"h":234.8,"l":231.71,"n":26746,"o":231.71,"t":"2024-12-27T05:00:00Z","v":1384045,"vw":233.50772},{"c":231.53,"h":233.505,"l":231.19,"n":27639,"o":232.76,"t":"2024-12-30T05:00:00Z","v":1224626,"vw":231.903622},{"c":232.23,"h":233.16,"l":231.62,"n":23019,"o":232.72,"t":"2024-12-31T05:00:00Z","v":1041940,"vw":232.234608},{"c":232.72,"h":234.14,"l":231.81,"n":30347,"o":232.49,"t":"2025-01-02T05:00:00Z","v":2246601,"vw":232.731041},{"c":232.5,"h":232.76,"l":230.49,"n":28484,"o":231.64,"t":"2025-01-03T05:00:00Z","v":1597939,"vw":232.14853},{"c":225.82,"h":231.01,"l":225.43,"n":47339,"o":229.35,"t":"2025-01-06T05:00:00Z","v":2297668,"vw":227.173696},{"c":227.01,"h":228.05,"l":224.62,"n":32028,"o":226.67,"t":"2025-01-07T05:00:00Z","v":2121004,"vw":226.844102},{"c":229.3,"h":229.41,"l":226.275,"n":33067,"o":227.62,"t":"2025-01-08T05:00:00Z","v":2002451,"vw":228.203382},{"c":229.2,"h":229.89,"l":226.92,"n":42247,"o":228.93,"t":"2025-01-10T05:00:00Z","v":2739765,"vw":228.822631},{"c":229.45,"h":230.55,"l":228.26,"n":31650,"o":228.75,"t":"2025-01-13T05:00:00Z","v":1650044,"vw":229.620759},{"c":231.73,"h":231.94,"l":228.3475,"n":25997,"o":228.44,"t":"2025-01-14T05:00:00Z","v":1427827,"vw":230.97334},{"c":227.88,"h":233.04,"l":225.465,"n":44661,"o":232.17,"t":"2025-01-15T05:00:00Z","v":2703625,"vw":228.067817},{"c":232.31,"h":232.47,"l":227.89,"n":29454,"o":228.23,"t":"2025-01-16T05:00:00Z","v":1572635,"vw":231.56524},{"c":232.71,"h":235.75,"l":232.1,"n":30597,"o":233.28,"t":"2025-01-17T05:00:00Z","v":1908709,"vw":233.446407},{"c":232.25,"h":234.2799,"l":230.19,"n":36876,"o":232.89,"t":"2025-01-21T05:00:00Z","v":2041375,"vw":232.016743},{"c":232.53,"h":232.73,"l":230.8,"n":29412,"o":232.08,"t":"2025-01-22T05:00:00Z","v":1684734,"vw":232.095627},{"c":233.38,"h":234.39,"l":230.96,"n":34725,"o":232.53,"t":"2025-01-23T05:00:00Z","v":2396819,"vw":233.088826},{"c":234.68,"h":236.17,"l":233.48,"n":30982,"o":233.82,"t":"2025-01-24T05:00:00Z","v":1644699,"vw":234.689131},{"c":236.95,"h":237.89,"l":234.54,"n":39630,"o":235.86,"t":"2025-01-27T05:00:00Z","v":1941110,"vw":236.626314},{"c":234.39,"h":236.4699,"l":233.65,"n":30244,"o":235.46,"t":"2025-01-28T05:00:00Z","v":1468879,"vw":234.812665},{"c":232.5,"h":234.23,"l":232.32,"n":32370,"o":233.19,"t":"2025-01-29T05:00:00Z","v":1640436,"vw":233.067033},{"c":235.92,"h":239.35,"l":233.12,"n":33362,"o":233.74,"t":"2025-01-30T05:00:00Z","v":1586525,"vw":236.101764},{"c":236.52,"h":237.09,"l":233.66,"n":31456,"o":235.28,"t":"2025-01-31T05:00:00Z","v":1981749,"vw":236.199022},{"c":240.65,"h":241.56,"l":238.14,"n":43308,"o":239.8,"t":"2025-02-03T05:00:00Z","v":2536267,"vw":240.188002},{"c":242.53,"h":242.86,"l":238.12,"n":34661,"o":240.1,"t":"2025-02-04T05:00:00Z","v":2050617,"vw":242.031402},{"c":241.64,"h":243.33,"l":241.06,"n":31830,"o":243.33,"t":"2025-02-05T05:00:00Z","v":1421621,"vw":241.779329},{"c":244.41,"h":244.96,"l":242.2,"n":30297,"o":243,"t":"2025-02-06T05:00:00Z","v":1446586,"vw":244.158057},{"c":244.83,"h":246.74,"l":243.6682,"n":26888,"o":244.29,"t":"2025-02-07T05:00:00Z","v":1090761,"vw":245.297017},{"c":241.81,"h":245.2384,"l":241.16,"n":31815,"o":244.38,"t":"2025-02-10T05:00:00Z","v":1714313,"vw":242.364212},{"c":241.74,"h":242.6,"l":239.7,"n":31617,"o":241.54,"t":"2025-02-11T05:00:00Z","v":1359348,"vw":241.556187},{"c":248.96,"h":253.5275,"l":245.24,"n":43382,"o":245.86,"t":"2025-02-12T05:00:00Z","v":2575201,"vw":248.297491},{"c":250.11,"h":251.71,"l":248.73,"n":35667,"o":250.44,"t":"2025-02-13T05:00:00Z","v":1683240,"vw":250.238005},{"c":245.48,"h":250.31,"l":245.2,"n":29618,"o":248.73,"t":"2025-02-14T05:00:00Z","v":1444262,"vw":246.623253},{"c":247.85,"h":248.09,"l":244.43,"n":28195,"o":245.82,"t":"2025-02-18T05:00:00Z","v":1316714,"vw":247.403827},{"c":250.75,"h":251.32,"l":247.41,"n":26930,"o":248.12,"t":"2025-02-19T05:00:00Z","v":1170823,"vw":250.396775},{"c":248.32,"h":249.73,"l":246.685,"n":27059,"o":249.63,"t":"2025-02-20T05:00:00Z","v":1248672,"vw":248.264739},{"c":248.87,"h":249.23,"l":246.91,"n":32507,"o":248.32,"t":"2025-02-21T05:00:00Z","v":1769919,"vw":248.34145},{"c":247.75,"h":250.37,"l":247.45,"n":25251,"o":249.85,"t":"2025-02-24T05:00:00Z","v":1205462,"vw":248.253986},{"c":250.82,"h":251.8,"l":247.74,"n":44149,"o":248.86,"t":"2025-02-25T05:00:00Z","v":2131767,"vw":250.496018},{"c":247.99,"h":250.92,"l":247.24,"n":32155,"o":250.82,"t":"2025-02-26T05:00:00Z","v":1941635,"vw":248.250161},{"c":249.85,"h":251.8999,"l":247.08,"n":29822,"o":248.12,"t":"2025-02-27T05:00:00Z","v":1461135,"vw":250.294735},{"c":253.77,"h":254.4,"l":249.66,"n":36502,"o":251.6,"t":"2025-02-28T05:00:00Z","v":2157509,"vw":252.654193},{"c":256.88,"h":257.78,"l":253.78,"n":43447,"o":253.9,"t":"2025-03-03T05:00:00Z","v":2640586,"vw":256.470779},{"c":251.98,"h":258.78,"l":251.33,"n":52145,"o":257.96,"t":"2025-03-04T05:00:00Z","v":2301238,"vw":254.602095},{"c":254.48,"h":257.11,"l":251.88,"n":42873,"o":251.98,"t":"2025-03-05T05:00:00Z","v":2363985,"vw":255.013833},{"c":254.04,"h":254.34,"l":249.51,"n":42161,"o":253.73,"t":"2025-03-06T05:00:00Z","v":2247950,"vw":252.854593},{"c":254.57,"h":256.4999,"l":250.51,"n":49392,"o":252.78,"t":"2025-03-07T05:00:00Z","v":2698454,"vw":254.123605},{"c":262.28,"h":262.51,"l":254.302,"n":78138,"o":254.82,"t":"2025-03-10T04:00:00Z","v":4407425,"vw":260.965522},{"c":260.43,"h":263.65,"l":257.24,"n":68724,"o":262.61,"t":"2025-03-11T04:00:00Z","v":4312634,"vw":260.690619},{"c":256.72,"h":258.885,"l":251.5,"n":65892,"o":258.43,"t":"2025-03-12T04:00:00Z","v":4086319,"vw":255.644263},{"c":259.84,"h":261.08,"l":254.96,"n":54882,"o":256.26,"t":"2025-03-13T04:00:00Z","v":3286142,"vw":259.243289},{"c":258.68,"h":260.025,"l":256.16,"n":39151,"o":259.7,"t":"2025-03-14T04:00:00Z","v":1935748,"vw":258.130919},{"c":263.58,"h":264.41,"l":258.6393,"n":53015,"o":261.09,"t":"2025-03-17T04:00:00Z","v":2453590,"vw":263.071137},{"c":266.49,"h":266.63,"l":262.96,"n":48551,"o":263.71,"t":"2025-03-18T04:00:00Z","v":2770509,"vw":265.708061},{"c":265.47,"h":267.91,"l":264.01,"n":53078,"o":265.06,"t":"2025-03-19T04:00:00Z","v":2878310,"vw":265.962562},{"c":266.54,"h":267.58,"l":264.45,"n":40453,"o":265,"t":"2025-03-20T04:00:00Z","v":1990464,"vw":266.449811},{"c":263.35,"h":267.78,"l":263.02,"n":46569,"o":266.48,"t":"2025-03-21T04:00:00Z","v":7238698,"vw":263.885871},{"c":262.94,"h":263.8,"l":260.81,"n":39038,"o":263.23,"t":"2025-03-24T04:00:00Z","v":2131577,"vw":262.633099},{"c":262.06,"h":263.43,"l":259.89,"n":47160,"o":261.92,"t":"2025-03-25T04:00:00Z","v":2584308,"vw":261.770284},{"c":262.72,"h":263.36,"l":261.01,"n":38031,"o":262.61,"t":"2025-03-26T04:00:00Z","v":1909776,"vw":262.181391},{"c":261.85,"h":264.31,"l":261.57,"n":36208,"o":263.265,"t":"2025-03-27T04:00:00Z","v":1892948,"vw":262.557071},{"c":262.22,"h":263.83,"l":261.75,"n":42261,"o":262.56,"t":"2025-03-28T04:00:00Z","v":1736196,"vw":262.563808},{"c":265.29,"h":265.7827,"l":261.74,"n":41134,"o":262.71,"t":"2025-03-31T04:00:00Z","v":2414834,"vw":264.427605},{"c":262.24,"h":264.66,"l":261.98,"n":44952,"o":263.985,"t":"2025-04-01T04:00:00Z","v":1972749,"vw":262.907411},{"c":262.54,"h":265.56,"l":261.07,"n":41074,"o":263.65,"t":"2025-04-02T04:00:00Z","v":2064911,"vw":262.797716},{"c":268.36,"h":271.22,"l":263.48,"n":71119,"o":264.8,"t":"2025-04-03T04:00:00Z","v":4242858,"vw":269.064062},{"c":254.46,"h":273.42,"l":254.19,"n":106290,"o":269.445,"t":"2025-04-04T04:00:00Z","v":5819157,"vw":262.781365},{"c":252.37,"h":259.42,"l":250.1652,"n":93186,"o":254.34,"t":"2025-04-07T04:00:00Z","v":5472796,"vw":253.458057},{"c":255.03,"h":258.85,"l":252,"n":78832,"o":256.54,"t":"2025-04-08T04:00:00Z","v":5513268,"vw":255.725564},{"c":254.13,"h":259.38,"l":248.53,"n":114690,"o":252.79,"t":"2025-04-09T04:00:00Z","v":6334877,"vw":253.307634},{"c":258.39,"h":260.62,"l":252.871,"n":54847,"o":256.62,"t":"2025-04-10T04:00:00Z","v":3013914,"vw":258.037914},{"c":261.54,"h":264.45,"l":258.89,"n":53120,"o":259.05,"t":"2025-04-11T04:00:00Z","v":2756992,"vw":262.232735},{"c":263.69,"h":265.25,"l":257.61,"n":39643,"o":260.62,"t":"2025-04-14T04:00:00Z","v":2373838,"vw":263.736233},{"c":262.87,"h":265.51,"l":262.16,"n":33548,"o":264.12,"t":"2025-04-15T04:00:00Z","v":1567919,"vw":263.708316},{"c":261.39,"h":264.935,"l":260.71,"n":41733,"o":263,"t":"2025-04-16T04:00:00Z","v":2380260,"vw":262.419833},{"c":262.53,"h":265.21,"l":261.44,"n":32286,"o":262.47,"t":"2025-04-17T04:00:00Z","v":1796779,"vw":263.196134},{"c":260.33,"h":264.38,"l":257.89,"n":40064,"o":263.28,"t":"2025-04-21T04:00:00Z","v":2493817,"vw":260.575553},{"c":265.56,"h":265.9,"l":260.78,"n":48382,"o":261.895,"t":"2025-04-22T04:00:00Z","v":2744015,"vw":264.269986},{"c":261.48,"h":262.01,"l":251.9,"n":68488,"o":256.645,"t":"2025-04-23T04:00:00Z","v":3476127,"vw":258.231952},{"c":263.27,"h":266.3376,"l":258.63,"n":44418,"o":261.48,"t":"2025-04-24T04:00:00Z","v":2632246,"vw":263.805454},{"c":266.3,"h":266.46,"l":261.3,"n":38248,"o":263.025,"t":"2025-04-25T04:00:00Z","v":1709146,"vw":265.278121},{"c":267.92,"h":268.92,"l":265.75,"n":35119,"o":266.83,"t":"2025-04-28T04:00:00Z","v":1778588,"vw":267.567839},{"c":272.36,"h":272.89,"l":267.39,"n":36428,"o":268.24,"t":"2025-04-29T04:00:00Z","v":1770762,"vw":271.283421},{"c":277.08,"h":278.155,"l":270.24,"n":38717,"o":271.98,"t":"2025-04-30T04:00:00Z","v":2122397,"vw":275.864706},{"c":277.11,"h":278.35,"l":273.91,"n":34586,"o":275.27,"t":"2025-05-01T04:00:00Z","v":2048050,"vw":276.500199},{"c":280.45,"h":282.1,"l":277.75,"n":43234,"o":278.245,"t":"2025-05-02T04:00:00Z","v":2245603,"vw":280.49928},{"c":282.56,"h":283.11,"l":278.64,"n":32444,"o":279.86,"t":"2025-05-05T04:00:00Z","v":1510545,"vw":282.156775},{"c":282.98,"h":285.94,"l":281,"n":37130,"o":282.05,"t":"2025-05-06T04:00:00Z","v":1888535,"vw":283.901907},{"c":284.82,"h":286.48,"l":281.855,"n":35396,"o":282.42,"t":"2025-05-07T04:00:00Z","v":1411390,"vw":284.540573},{"c":281.99,"h":285.105,"l":281.66,"n":37864,"o":283.7,"t":"2025-05-08T04:00:00Z","v":1620116,"vw":282.746645},{"c":284.35,"h":284.66,"l":281.965,"n":25273,"o":282.44,"t":"2025-05-09T04:00:00Z","v":953432,"vw":283.808366},{"c":270.47,"h":280.85,"l":267.06,"n":91910,"o":280.46,"t":"2025-05-12T04:00:00Z","v":4906436,"vw":270.92961},{"c":268.34,"h":272.409,"l":268.18,"n":60410,"o":270.01,"t":"2025-05-13T04:00:00Z","v":3201184,"vw":269.976786},{"c":266.28,"h":269.27,"l":265.72,"n":50904,"o":268.76,"t":"2025-05-14T04:00:00Z","v":2483203,"vw":266.692991},{"c":274,"h":274.24,"l":266.855,"n":49043,"o":268.375,"t":"2025-05-15T04:00:00Z","v":2226243,"vw":272.975686},{"c":276.29,"h":276.56,"l":273.435,"n":32370,"o":273.735,"t":"2025-05-16T04:00:00Z","v":1516121,"vw":275.72472},{"c":277.94,"h":279.865,"l":276.37,"n":33979,"o":277.11,"t":"2025-05-19T04:00:00Z","v":1617982,"vw":278.137895},{"c":277.87,"h":278.415,"l":275.8175,"n":25985,"o":278.27,"t":"2025-05-20T04:00:00Z","v":1389202,"vw":277.494318},{"c":281.74,"h":282.1999,"l":276.81,"n":45477,"o":277.21,"t":"2025-05-21T04:00:00Z","v":2221647,"vw":281.215945},{"c":282,"h":284.04,"l":280.38,"n":41111,"o":281.93,"t":"2025-05-22T04:00:00Z","v":1783298,"vw":282.265999},{"c":284.07,"h":285.8699,"l":280.39,"n":38291,"o":281.8,"t":"2025-05-23T04:00:00Z","v":2323476,"vw":284.045301},{"c":284.36,"h":284.9056,"l":281.375,"n":35787,"o":283.76,"t":"2025-05-27T04:00:00Z","v":1792868,"vw":283.895902},{"c":285.98,"h":287.045,"l":284,"n":36466,"o":284.58,"t":"2025-05-28T04:00:00Z","v":2297669,"vw":285.953877},{"c":285.87,"h":287.1,"l":284.24,"n":31199,"o":284.97,"t":"2025-05-29T04:00:00Z","v":1486176,"vw":285.718702},{"c":289,"h":290.1,"l":285.565,"n":43574,"o":286.34,"t":"2025-05-30T04:00:00Z","v":4721409,"vw":288.754605},{"c":290.71,"h":290.79,"l":287.17,"n":41298,"o":288.1,"t":"2025-06-02T04:00:00Z","v":2150245,"vw":289.780676},{"c":282.31,"h":289.565,"l":278.1,"n":61318,"o":289.38,"t":"2025-06-03T04:00:00Z","v":2745688,"vw":282.345645},{"c":277.88,"h":282.19,"l":277.51,"n":47486,"o":282.19,"t":"2025-06-04T04:00:00Z","v":1837438,"vw":278.794415},{"c":274.9,"h":278.125,"l":274.25,"n":50114,"o":277.88,"t":"2025-06-05T04:00:00Z","v":1958168,"vw":275.361252},{"c":274.24,"h":275.71,"l":270.2,"n":40159,"o":275.18,"t":"2025-06-06T04:00:00Z","v":1636081,"vw":273.964136},{"c":268.35,"h":271.82,"l":265.02,"n":57876,"o":271.54,"t":"2025-06-09T04:00:00Z","v":3020224,"vw":268.421767},{"c":266.1,"h":269.055,"l":264.31,"n":58251,"o":268.89,"t":"2025-06-10T04:00:00Z","v":2640428,"vw":265.902354},{"c":269.65,"h":269.72,"l":264.35,"n":47862,"o":266.11,"t":"2025-06-11T04:00:00Z","v":2749171,"vw":267.173277},{"c":270.96,"h":272.07,"l":268.25,"n":48070,"o":270.59,"t":"2025-06-12T04:00:00Z","v":2194303,"vw":270.404659},{"c":269.5,"h":273.97,"l":268.845,"n":35420,"o":273.97,"t":"2025-06-13T04:00:00Z","v":1576361,"vw":270.343591},{"c":267.51,"h":270.94,"l":266,"n":48150,"o":269.66,"t":"2025-06-16T04:00:00Z","v":3208615,"vw":267.858458},{"c":269.7,"h":270.515,"l":266.4,"n":39580,"o":267.6,"t":"2025-06-17T04:00:00Z","v":1795638,"vw":269.054284},{"c":272.1,"h":272.285,"l":268.21,"n":48369,"o":269.82,"t":"2025-06-18T04:00:00Z","v":2539458,"vw":271.196465},{"c":273.99,"h":274.28,"l":263.205,"n":95743,"o":271.42,"t":"2025-06-20T04:00:00Z","v":10645719,"vw":272.754909},{"c":272.66,"h":275.83,"l":271.08,"n":52378,"o":274.26,"t":"2025-06-23T04:00:00Z","v":2363239,"vw":272.76237},{"c":271.38,"h":273.59,"l":270,"n":38973,"o":273.33,"t":"2025-06-24T04:00:00Z","v":2344663,"vw":271.554027},{"c":273.03,"h":273.535,"l":269.685,"n":36639,"o":270.63,"t":"2025-06-25T04:00:00Z","v":1590089,"vw":272.543213},{"c":272.83,"h":274.56,"l":271.73,"n":41029,"o":274.56,"t":"2025-06-26T04:00:00Z","v":2428805,"vw":273.047888},{"c":274.76,"h":274.93,"l":271.51,"n":42295,"o":272.57,"t":"2025-06-27T04:00:00Z","v":2682059,"vw":273.764404},{"c":275.62,"h":275.91,"l":272.03,"n":43001,"o":274.21,"t":"2025-06-30T04:00:00Z","v":2473291,"vw":274.710309},{"c":275.42,"h":277.64,"l":271.18,"n":44433,"o":277.64,"t":"2025-07-01T04:00:00Z","v":2010485,"vw":274.953479},{"c":275.82,"h":276.55,"l":271.12,"n":40595,"o":275,"t":"2025-07-02T04:00:00Z","v":2074834,"vw":274.761506},{"c":276.7,"h":276.91,"l":273.49,"n":26288,"o":275.83,"t":"2025-07-03T04:00:00Z","v":1234011,"vw":275.713647},{"c":282.55,"h":282.57,"l":274.99,"n":44880,"o":277.24,"t":"2025-07-07T04:00:00Z","v":2252337,"vw":280.594187},{"c":275.63,"h":281.925,"l":274.57,"n":51657,"o":280.55,"t":"2025-07-08T04:00:00Z","v":3437329,"vw":276.560868},{"c":275.64,"h":275.745,"l":271.56,"n":38688,"o":275,"t":"2025-07-09T04:00:00Z","v":2841501,"vw":274.83041},{"c":275.19,"h":277.9,"l":274.71,"n":35976,"o":275.64,"t":"2025-07-10T04:00:00Z","v":1602141,"vw":275.653727},{"c":275.08,"h":276.98,"l":274.23,"n":29754,"o":276.12,"t":"2025-07-11T04:00:00Z","v":1531718,"vw":275.614478},{"c":277.06,"h":278.33,"l":275.71,"n":30457,"o":276.44,"t":"2025-07-14T04:00:00Z","v":1470399,"vw":277.116795},{"c":275,"h":275.48,"l":272.25,"n":39424,"o":274.1,"t":"2025-07-15T04:00:00Z","v":1962092,"vw":274.349182},{"c":277.53,"h":279.34,"l":273.71,"n":43730,"o":275,"t":"2025-07-16T04:00:00Z","v":2452468,"vw":277.260068},{"c":277.82,"h":279.74,"l":276.44,"n":42087,"o":276.87,"t":"2025-07-17T04:00:00Z","v":2018961,"vw":278.322983},{"c":274.7,"h":278.465,"l":274.3,"n":41454,"o":277.92,"t":"2025-07-18T04:00:00Z","v":2197282,"vw":275.80086},{"c":275,"h":276.99,"l":272.0001,"n":40286,"o":273.54,"t":"2025-07-21T04:00:00Z","v":1998831,"vw":274.751585},{"c":274.64,"h":275.68,"l":273.25,"n":50999,"o":275,"t":"2025-07-22T04:00:00Z","v":2722729,"vw":274.504596},{"c":276.48,"h":280.39,"l":273.31,"n":56907,"o":274.22,"t":"2025-07-23T04:00:00Z","v":2665714,"vw":277.106115},{"c":277.18,"h":279.01,"l":273.03,"n":49272,"o":276.46,"t":"2025-07-24T04:00:00Z","v":2720653,"vw":276.977789},{"c":279.55,"h":281.8,"l":277.03,"n":38424,"o":277.91,"t":"2025-07-25T04:00:00Z","v":1834739,"vw":279.751038},{"c":274.12,"h":279.675,"l":273.855,"n":45119,"o":278.7,"t":"2025-07-28T04:00:00Z","v":2233374,"vw":275.804577},{"c":274.6,"h":278.145,"l":274.02,"n":41185,"o":274.64,"t":"2025-07-29T04:00:00Z","v":2147380,"vw":275.561546},{"c":277.74,"h":278.3,"l":273.57,"n":31487,"o":274.82,"t":"2025-07-30T04:00:00Z","v":1410980,"vw":277.540938},{"c":278.28,"h":280.85,"l":276.065,"n":41368,"o":276.97,"t":"2025-07-31T04:00:00Z","v":1961655,"vw":278.735676},{"c":280.76,"h":282.0599,"l":279.145,"n":60656,"o":280.79,"t":"2025-08-01T04:00:00Z","v":3011141,"vw":280.617752},{"c":287.1,"h":287.27,"l":280.525,"n":37154,"o":280.76,"t":"2025-08-04T04:00:00Z","v":1727065,"vw":285.460311},{"c":284.61,"h":287.59,"l":284.425,"n":35343,"o":287.21,"t":"2025-08-05T04:00:00Z","v":1572082,"vw":285.459494},{"c":281.35,"h":283.98,"l":279.1,"n":36084,"o":283.8,"t":"2025-08-06T04:00:00Z","v":1689089,"vw":281.543553},{"c":280.95,"h":283.55,"l":278.55,"n":35960,"o":281.4,"t":"2025-08-07T04:00:00Z","v":1676006,"vw":281.770555},{"c":282.21,"h":284.3,"l":280,"n":29850,"o":281.97,"t":"2025-08-08T04:00:00Z","v":1488494,"vw":281.823389},{"c":285.75,"h":288.28,"l":280.945,"n":33818,"o":280.945,"t":"2025-08-11T04:00:00Z","v":1567703,"vw":285.96343},{"c":275.88,"h":286.06,"l":274.53,"n":54076,"o":286,"t":"2025-08-12T04:00:00Z","v":2742623,"vw":276.597059},{"c":273.92,"h":275.78,"l":271.81,"n":43746,"o":275,"t":"2025-08-13T04:00:00Z","v":2384299,"vw":273.671687},{"c":274.7,"h":277.2772,"l":273.92,"n":45661,"o":276.11,"t":"2025-08-14T04:00:00Z","v":1971004,"vw":275.128918},{"c":273.92,"h":276.515,"l":273.37,"n":65478,"o":274.7,"t":"2025-08-15T04:00:00Z","v":2056519,"vw":274.362894},{"c":270.41,"h":276,"l":270.15,"n":36466,"o":274.2,"t":"2025-08-18T04:00:00Z","v":2165008,"vw":271.258338},{"c":271.49,"h":272.75,"l":269.5,"n":37615,"o":270.41,"t":"2025-08-19T04:00:00Z","v":1767472,"vw":271.530519},{"c":274.61,"h":275.585,"l":271.525,"n":36939,"o":272.99,"t":"2025-08-20T04:00:00Z","v":1738747,"vw":274.451912},{"c":273.32,"h":275.61,"l":273.035,"n":30263,"o":275,"t":"2025-08-21T04:00:00Z","v":1325711,"vw":273.725559},{"c":269.52,"h":274.95,"l":268.66,"n":44245,"o":274.14,"t":"2025-08-22T04:00:00Z","v":1591625,"vw":270.051719},{"c":271.39,"h":271.66,"l":268.54,"n":32811,"o":269.58,"t":"2025-08-25T04:00:00Z","v":1712588,"vw":270.654419},{"c":271.61,"h":273.23,"l":269.403,"n":43521,"o":270.37,"t":"2025-08-26T04:00:00Z","v":3298737,"vw":271.032386},{"c":270.12,"h":272.07,"l":269.56,"n":33928,"o":271.26,"t":"2025-08-27T04:00:00Z","v":1397578,"vw":270.831233},{"c":266.77,"h":270.3127,"l":265.9,"n":34217,"o":269.55,"t":"2025-08-28T04:00:00Z","v":1753278,"vw":266.897551},{"c":266.51,"h":267.265,"l":265.54,"n":29335,"o":266.77,"t":"2025-08-29T04:00:00Z","v":1562536,"vw":266.49582},{"c":265.4,"h":268.0625,"l":262.545,"n":57430,"o":266.88,"t":"2025-09-02T04:00:00Z","v":2847387,"vw":264.854177},{"c":269.35,"h":269.77,"l":264.15,"n":45403,"o":265.4,"t":"2025-09-03T04:00:00Z","v":2386544,"vw":268.21837},{"c":267.43,"h":271.595,"l":266.95,"n":30816,"o":269.58,"t":"2025-09-04T04:00:00Z","v":1891518,"vw":268.186948},{"c":262.03,"h":266.04,"l":260.58,"n":37219,"o":265.705,"t":"2025-09-05T04:00:00Z","v":1276535,"vw":262.298132},{"c":262.58,"h":262.67,"l":258.51,"n":43000,"o":261.61,"t":"2025-09-08T04:00:00Z","v":1973612,"vw":261.572045},{"c":261.53,"h":263.2,"l":260.46,"n":33733,"o":260.97,"t":"2025-09-09T04:00:00Z","v":1969176,"vw":261.725425},{"c":259.91,"h":261.36,"l":258.79,"n":35716,"o":261,"t":"2025-09-10T04:00:00Z","v":1722289,"vw":259.980507},{"c":262.38,"h":262.64,"l":259.57,"n":39619,"o":260.74,"t":"2025-09-11T04:00:00Z","v":1954398,"vw":261.60512},{"c":262.3,"h":263.615,"l":260.31,"n":35980,"o":261.89,"t":"2025-09-12T04:00:00Z","v":1565494,"vw":261.891114},{"c":258.83,"h":264.43,"l":258.31,"n":37055,"o":262.23,"t":"2025-09-15T04:00:00Z","v":1820572,"vw":260.460681},{"c":259.83,"h":262.42,"l":257.88,"n":36514,"o":258.435,"t":"2025-09-16T04:00:00Z","v":1992690,"vw":260.249556},{"c":262.4,"h":263.025,"l":260.35,"n":37323,"o":260.95,"t":"2025-09-17T04:00:00Z","v":1554029,"vw":262.103246},{"c":260.59,"h":263.09,"l":259.32,"n":41578,"o":262,"t":"2025-09-18T04:00:00Z","v":1890260,"vw":261.132089},{"c":261.53,"h":263.33,"l":259.36,"n":39840,"o":261.64,"t":"2025-09-19T04:00:00Z","v":3143886,"vw":261.560195},{"c":261.08,"h":263.85,"l":259.17,"n":29586,"o":260.75,"t":"2025-09-22T04:00:00Z","v":1143280,"vw":261.118429},{"c":261.96,"h":262.62,"l":259.31,"n":26480,"o":261.1,"t":"2025-09-23T04:00:00Z","v":1098835,"vw":261.51804},{"c":264.43,"h":264.83,"l":260.775,"n":31079,"o":262.16,"t":"2025-09-24T04:00:00Z","v":1405244,"vw":263.801418},{"c":268.73,"h":271.22,"l":264.735,"n":48852,"o":265.605,"t":"2025-09-25T04:00:00Z","v":2367103,"vw":268.620532},{"c":270.28,"h":271.347,"l":268.37,"n":35930,"o":270.81,"t":"2025-09-26T04:00:00Z","v":1535145,"vw":270.272464},{"c":272.24,"h":272.4,"l":269.63,"n":27449,"o":271.27,"t":"2025-09-29T04:00:00Z","v":1397539,"vw":271.73104},{"c":270.19,"h":274.17,"l":269.5,"n":35542,"o":272.84,"t":"2025-09-30T04:00:00Z","v":2893744,"vw":270.957959},{"c":265.84,"h":270.525,"l":264.1,"n":43810,"o":270.19,"t":"2025-10-01T04:00:00Z","v":2308905,"vw":266.153647},{"c":265.43,"h":266.03,"l":262.26,"n":40077,"o":264.54,"t":"2025-10-02T04:00:00Z","v":1646328,"vw":264.897302},{"c":264.67,"h":266.41,"l":264.46,"n":33952,"o":265.425,"t":"2025-10-03T04:00:00Z","v":1715136,"vw":265.095198},{"c":262.05,"h":264.22,"l":258.19,"n":47124,"o":264.12,"t":"2025-10-06T04:00:00Z","v":2190572,"vw":261.246311},{"c":263.6,"h":264.75,"l":261.45,"n":36306,"o":263.96,"t":"2025-10-07T04:00:00Z","v":1628707,"vw":263.19782},{"c":264.94,"h":267.23,"l":258.25,"n":50510,"o":263.58,"t":"2025-10-08T04:00:00Z","v":2347543,"vw":263.884913},{"c":268.84,"h":268.89,"l":263.46,"n":43284,"o":266.18,"t":"2025-10-09T04:00:00Z","v":2041140,"vw":267.199159},{"c":271.45,"h":274,"l":266.39,"n":48314,"o":268.68,"t":"2025-10-10T04:00:00Z","v":2146053,"vw":271.308639},{"c":271.28,"h":271.82,"l":267.67,"n":41192,"o":268.29,"t":"2025-10-13T04:00:00Z","v":1687783,"vw":270.716583},{"c":267.18,"h":275.37,"l":266.53,"n":40363,"o":273.54,"t":"2025-10-14T04:00:00Z","v":1870366,"vw":269.350615},{"c":268.15,"h":270.73,"l":265.1001,"n":39554,"o":266.69,"t":"2025-10-15T04:00:00Z","v":1758394,"vw":267.953972},{"c":262.51,"h":269.55,"l":261.8,"n":38468,"o":268.91,"t":"2025-10-16T04:00:00Z","v":1419147,"vw":264.931658},{"c":267.935,"h":268.64,"l":262.06,"n":42364,"o":263.5,"t":"2025-10-17T04:00:00Z","v":1881247,"vw":266.492279},{"c":267.62,"h":268.27,"l":264.78,"n":40107,"o":267.5,"t":"2025-10-20T04:00:00Z","v":1556756,"vw":267.118797},{"c":268.61,"h":269.86,"l":267.22,"n":36515,"o":268.75,"t":"2025-10-21T04:00:00Z","v":1779922,"vw":268.628779},{"c":267.81,"h":273.34,"l":262.34,"n":49864,"o":263.68,"t":"2025-10-22T04:00:00Z","v":2070083,"vw":268.258845},{"c":268.9,"h":272.79,"l":268.43,"n":40019,"o":272.79,"t":"2025-10-23T04:00:00Z","v":1578568,"vw":269.521097},{"c":269.54,"h":270.4,"l":267.37,"n":31673,"o":267.77,"t":"2025-10-24T04:00:00Z","v":1273732,"vw":269.386299},{"c":271.09,"h":272.1,"l":267.8,"n":30681,"o":269,"t":"2025-10-27T04:00:00Z","v":1541058,"vw":271.022664},{"c":266.33,"h":273.39,"l":265.95,"n":36929,"o":271.52,"t":"2025-10-28T04:00:00Z","v":1860345,"vw":268.17137},{"c":261.53,"h":264.89,"l":257.17,"n":53941,"o":264.89,"t":"2025-10-29T04:00:00Z","v":2926233,"vw":261.287895},{"c":262.89,"h":265.845,"l":262.35,"n":36444,"o":263.92,"t":"2025-10-30T04:00:00Z","v":1568721,"vw":263.392851},{"c":265.49,"h":266.49,"l":262.29,"n":33906,"o":262.89,"t":"2025-10-31T04:00:00Z","v":1644506,"vw":265.338549},{"c":264.16,"h":266,"l":261.42,"n":37091,"o":265.395,"t":"2025-11-03T05:00:00Z","v":1471847,"vw":263.611284},{"c":267.85,"h":268.48,"l":264.16,"n":42559,"o":267.34,"t":"2025-11-04T05:00:00Z","v":1539228,"vw":266.89716},{"c":268,"h":271.1,"l":266.52,"n":52174,"o":266.59,"t":"2025-11-05T05:00:00Z","v":2379829,"vw":269.097165},{"c":271.42,"h":272.2,"l":266.065,"n":48203,"o":267.44,"t":"2025-11-06T05:00:00Z","v":1847436,"vw":269.978073},{"c":276.5,"h":279.02,"l":272.01,"n":63072,"o":273.87,"t":"2025-11-07T05:00:00Z","v":2158757,"vw":276.929653},{"c":277.28,"h":277.5,"l":270.62,"n":50329,"o":274.7,"t":"2025-11-10T05:00:00Z","v":1429059,"vw":275.545141},{"c":278.84,"h":280.2,"l":276.54,"n":34419,"o":279.25,"t":"2025-11-11T05:00:00Z","v":1235718,"vw":279.058939},{"c":279.58,"h":281.42,"l":278.17,"n":34802,"o":278.17,"t":"2025-11-12T05:00:00Z","v":1100162,"vw":280.011879},{"c":283.54,"h":287.74,"l":280.645,"n":71503,"o":281.55,"t":"2025-11-13T05:00:00Z","v":2777725,"vw":284.609554},{"c":285.04,"h":285.8499,"l":281.44,"n":75137,"o":285,"t":"2025-11-14T05:00:00Z","v":3339678,"vw":284.025564},{"c":279.13,"h":286.33,"l":278.1,"n":57861,"o":285.475,"t":"2025-11-17T05:00:00Z","v":2199605,"vw":280.742347},{"c":279.28,"h":282.34,"l":277.07,"n":45322,"o":278.545,"t":"2025-11-18T05:00:00Z","v":1749722,"vw":279.895738},{"c":272.49,"h":279.95,"l":269.47,"n":85394,"o":277.92,"t":"2025-11-19T05:00:00Z","v":3543238,"vw":272.899697},{"c":275.215,"h":276.19,"l":271.16,"n":58227,"o":272.31,"t":"2025-11-20T05:00:00Z","v":2038156,"vw":274.135835},{"c":273.09,"h":277.52,"l":272.06,"n":57338,"o":277.02,"t":"2025-11-21T05:00:00Z","v":2248487,"vw":274.099817},{"c":275.68,"h":276.13,"l":271.04,"n":44187,"o":273.39,"t":"2025-11-24T05:00:00Z","v":3560896,"vw":275.297113},{"c":276.98,"h":277.64,"l":273.005,"n":40642,"o":273.005,"t":"2025-11-25T05:00:00Z","v":1514527,"vw":276.477195},{"c":280.87,"h":281.97,"l":277.135,"n":42996,"o":278.01,"t":"2025-11-26T05:00:00Z","v":1439729,"vw":280.650225},{"c":281.46,"h":283.06,"l":280.66,"n":27328,"o":280.89,"t":"2025-11-28T05:00:00Z","v":884477,"vw":281.781903},{"c":278.99,"h":282.99,"l":278.13,"n":45591,"o":281.775,"t":"2025-12-01T05:00:00Z","v":1701227,"vw":279.706828},{"c":277.49,"h":280.53,"l":274.99,"n":48909,"o":278.89,"t":"2025-12-02T05:00:00Z","v":1871586,"vw":276.834567},{"c":274.34,"h":279.81,"l":273.12,"n":44764,"o":276.05,"t":"2025-12-03T05:00:00Z","v":1847526,"vw":275.327633},{"c":273.19,"h":276.2499,"l":271.615,"n":51001,"o":275.965,"t":"2025-12-04T05:00:00Z","v":2413080,"vw":273.444806},{"c":270.87,"h":273.87,"l":270.1,"n":41773,"o":273.345,"t":"2025-12-05T05:00:00Z","v":1968686,"vw":271.182654},{"c":270.42,"h":271.47,"l":268.5,"n":40630,"o":270.5,"t":"2025-12-08T05:00:00Z","v":1565852,"vw":270.500662},{"c":270.12,"h":273.34,"l":268.82,"n":33515,"o":270.83,"t":"2025-12-09T05:00:00Z","v":1255686,"vw":270.65577},{"c":266.33,"h":271.3,"l":265.25,"n":51541,"o":269.23,"t":"2025-12-10T05:00:00Z","v":2242896,"vw":267.151592},{"c":272.405,"h":272.56,"l":267.25,"n":51833,"o":267.34,"t":"2025-12-11T05:00:00Z","v":1784637,"vw":271.17592},{"c":273.55,"h":273.77,"l":271.2,"n":45196,"o":272,"t":"2025-12-12T05:00:00Z","v":1444193,"vw":272.98533},{"c":272.18,"h":276.52,"l":268.86,"n":56579,"o":272.97,"t":"2025-12-15T05:00:00Z","v":3094330,"vw":273.075531},{"c":272.95,"h":273.44,"l":269.6075,"n":44578,"o":271.86,"t":"2025-12-16T05:00:00Z","v":1839390,"vw":272.32022},{"c":273.74,"h":276.505,"l":272.14,"n":40711,"o":273.35,"t":"2025-12-17T05:00:00Z","v":1409668,"vw":273.561126},{"c":266.03,"h":274.28,"l":265.41,"n":59848,"o":272.98,"t":"2025-12-18T05:00:00Z","v":2110566,"vw":267.898116},{"c":269.09,"h":270.44,"l":265.17,"n":47533,"o":265.355,"t":"2025-12-19T05:00:00Z","v":4349909,"vw":268.279263},{"c":273.2,"h":273.28,"l":267.95,"n":34920,"o":268.5,"t":"2025-12-22T05:00:00Z","v":1240305,"vw":272.381288},{"c":275.53,"h":275.81,"l":271.01,"n":29061,"o":272.53,"t":"2025-12-23T05:00:00Z","v":766141,"vw":274.993375},{"c":276.38,"h":277,"l":274.985,"n":16733,"o":274.985,"t":"2025-12-24T05:00:00Z","v":579976,"vw":276.344097},{"c":276.73,"h":277.635,"l":276,"n":20871,"o":276.555,"t":"2025-12-26T05:00:00Z","v":545913,"vw":276.677902},{"c":278.42,"h":278.55,"l":276.615,"n":29437,"o":277.43,"t":"2025-12-29T05:00:00Z","v":951065,"vw":277.959558},{"c":275.83,"h":278.58,"l":275.69,"n":28484,"o":278.215,"t":"2025-12-30T05:00:00Z","v":1345500,"vw":276.371025},{"c":273.08,"h":276.02,"l":272.89,"n":27778,"o":275.695,"t":"2025-12-31T05:00:00Z","v":958687,"vw":273.728106},{"c":269.68,"h":272.54,"l":268.165,"n":35667,"o":272.245,"t":"2026-01-02T05:00:00Z","v":1228547,"vw":269.710315},{"c":275.06,"h":275.5,"l":267.665,"n":42551,"o":267.77,"t":"2026-01-05T05:00:00Z","v":1375281,"vw":273.766505},{"c":269.15,"h":275,"l":264.54,"n":72895,"o":273.41,"t":"2026-01-06T05:00:00Z","v":2909635,"vw":268.390312},{"c":266.845,"h":272.28,"l":263.5,"n":63891,"o":268.7,"t":"2026-01-07T05:00:00Z","v":2895293,"vw":266.986399},{"c":266.64,"h":269.765,"l":265.85,"n":44736,"o":266.71,"t":"2026-01-08T05:00:00Z","v":1526778,"vw":267.046599},{"c":262.45,"h":267.3577,"l":262.19,"n":51488,"o":266.775,"t":"2026-01-09T05:00:00Z","v":1853452,"vw":263.402826},{"c":264.98,"h":268,"l":262.6,"n":60059,"o":262.6,"t":"2026-01-12T05:00:00Z","v":3129663,"vw":265.635308},{"c":268.45,"h":268.75,"l":262.785,"n":58600,"o":265.09,"t":"2026-01-13T05:00:00Z","v":3106812,"vw":267.214736},{"c":275.23,"h":275.36,"l":270.02,"n":52494,"o":270.26,"t":"2026-01-14T05:00:00Z","v":1758913,"vw":274.079468},{"c":272.59,"h":276.445,"l":271.91,"n":43768,"o":274.39,"t":"2026-01-15T05:00:00Z","v":1673735,"vw":273.263857},{"c":279.5,"h":280.19,"l":270.87,"n":50496,"o":272.54,"t":"2026-01-16T05:00:00Z","v":2410060,"vw":277.514463},{"c":279.91,"h":283.2,"l":278.115,"n":59024,"o":280.005,"t":"2026-01-20T05:00:00Z","v":2490195,"vw":280.056894},{"c":279.07,"h":281.3588,"l":276.59,"n":50217,"o":280.19,"t":"2026-01-21T05:00:00Z","v":2204949,"vw":279.05122},{"c":281.39,"h":282.7599,"l":278.14,"n":42638,"o":279.05,"t":"2026-01-22T05:00:00Z","v":1941519,"vw":281.045122},{"c":282.735,"h":283.74,"l":279.77,"n":47340,"o":281.455,"t":"2026-01-23T05:00:00Z","v":1725993,"vw":282.102914},{"c":284.05,"h":285.93,"l":282.515,"n":44796,"o":282.72,"t":"2026-01-26T05:00:00Z","v":1751431,"vw":284.189239},{"c":284.48,"h":284.9,"l":282.1,"n":42692,"o":283.765,"t":"2026-01-27T05:00:00Z","v":1553577,"vw":283.930045},{"c":286.05,"h":286.76,"l":282.7206,"n":36638,"o":283.97,"t":"2026-01-28T05:00:00Z","v":1487097,"vw":285.367975},{"c":289.83,"h":291.76,"l":286.55,"n":49972,"o":286.86,"t":"2026-01-29T05:00:00Z","v":1940319,"vw":289.791395},{"c":289.06,"h":290.69,"l":286.29,"n":40298,"o":289.8,"t":"2026-01-30T05:00:00Z","v":1448306,"vw":288.669199},{"c":290.77,"h":293.78,"l":288.285,"n":57627,"o":289.47,"t":"2026-02-02T05:00:00Z","v":2022632,"vw":290.347501},{"c":293.07,"h":296.16,"l":287.43,"n":101317,"o":290.49,"t":"2026-02-03T05:00:00Z","v":3977043,"vw":293.778134},{"c":294.62,"h":296.76,"l":286.53,"n":82185,"o":292.405,"t":"2026-02-04T05:00:00Z","v":3183278,"vw":292.443707},{"c":297.38,"h":302.195,"l":294.63,"n":64161,"o":297,"t":"2026-02-05T05:00:00Z","v":2497614,"vw":298.221384},{"c":302.27,"h":302.79,"l":297.655,"n":61679,"o":299.46,"t":"2026-02-06T05:00:00Z","v":2927444,"vw":300.444156},{"c":307.24,"h":307.84,"l":301.675,"n":57493,"o":302.27,"t":"2026-02-09T05:00:00Z","v":2350616,"vw":306.504534},{"c":306.76,"h":309.345,"l":302.55,"n":51562,"o":306.53,"t":"2026-02-10T05:00:00Z","v":2262510,"vw":306.05436},{"c":302.48,"h":308.18,"l":301.78,"n":58064,"o":306.555,"t":"2026-02-11T05:00:00Z","v":2532926,"vw":304.224244},{"c":301.64,"h":307.39,"l":295.265,"n":59983,"o":300.72,"t":"2026-02-12T05:00:00Z","v":2467152,"vw":303.144389},{"c":303.07,"h":305.415,"l":302.03,"n":54977,"o":303.76,"t":"2026-02-13T05:00:00Z","v":2206228,"vw":303.57302},{"c":303.23,"h":308.2,"l":302.1,"n":57497,"o":305.26,"t":"2026-02-17T05:00:00Z","v":2127523,"vw":303.595098},{"c":302.55,"h":304.94,"l":299.48,"n":52829,"o":303.24,"t":"2026-02-18T05:00:00Z","v":2046335,"vw":302.076479},{"c":303.91,"h":304.09,"l":300.62,"n":38028,"o":302.53,"t":"2026-02-19T05:00:00Z","v":1400811,"vw":302.932424},{"c":308.09,"h":308.32,"l":302.64,"n":47594,"o":303.7,"t":"2026-02-20T05:00:00Z","v":2754365,"vw":307.370795},{"c":314,"h":314.191,"l":308.87,"n":65210,"o":309.27,"t":"2026-02-23T05:00:00Z","v":3118977,"vw":312.410439},{"c":319.03,"h":319.24,"l":313.275,"n":60807,"o":313.44,"t":"2026-02-24T05:00:00Z","v":2396288,"vw":317.259726},{"c":307.36,"h":322.5687,"l":306.34,"n":88659,"o":317.65,"t":"2026-02-25T05:00:00Z","v":3905127,"vw":312.164527},{"c":316.45,"h":316.79,"l":309,"n":66683,"o":310.39,"t":"2026-02-26T05:00:00Z","v":2479696,"vw":314.278725},{"c":319.5,"h":321.81,"l":316.64,"n":57438,"o":319.39,"t":"2026-02-27T05:00:00Z","v":2807562,"vw":319.081117},{"c":326.46,"h":327.79,"l":321.7,"n":59151,"o":322.065,"t":"2026-03-02T05:00:00Z","v":2461170,"vw":325.622895},{"c":325.13,"h":329.16,"l":324.04,"n":64234,"o":327.55,"t":"2026-03-03T05:00:00Z","v":2547090,"vw":326.037767},{"c":320,"h":322.15,"l":317.81,"n":65278,"o":319.82,"t":"2026-03-04T05:00:00Z","v":2561747,"vw":319.668511},{"c":316.81,"h":320.6,"l":314.96,"n":54556,"o":318.18,"t":"2026-03-05T05:00:00Z","v":2196912,"vw":316.723558},{"c":317.1,"h":320.29,"l":314.16,"n":51041,"o":315.9,"t":"2026-03-06T05:00:00Z","v":1847409,"vw":317.447984},{"c":319.09,"h":320.86,"l":314.5701,"n":75154,"o":317.3294,"t":"2026-03-09T04:00:00Z","v":3574775,"vw":318.672281},{"c":306.34,"h":310.2,"l":300.81,"n":67991,"o":309.26,"t":"2026-03-10T04:00:00Z","v":2717201,"vw":305.963314},{"c":303.33,"h":305.655,"l":302.09,"n":52691,"o":304.56,"t":"2026-03-11T04:00:00Z","v":2073387,"vw":303.839123},{"c":311.19,"h":312.51,"l":305.07,"n":74644,"o":308.24,"t":"2026-03-12T04:00:00Z","v":2452030,"vw":310.223859},{"c":311.4,"h":314.39,"l":310.87,"n":54042,"o":312.08,"t":"2026-03-13T04:00:00Z","v":2254899,"vw":312.088436},{"c":313.83,"h":314.3,"l":308.965,"n":54871,"o":309.255,"t":"2026-03-16T04:00:00Z","v":1938244,"vw":312.725892},{"c":313.33,"h":316.75,"l":312.09,"n":42968,"o":313.37,"t":"2026-03-17T04:00:00Z","v":1375686,"vw":314.148522},{"c":308.9,"h":314.165,"l":308.43,"n":39985,"o":311.95,"t":"2026-03-18T04:00:00Z","v":1584173,"vw":310.36491},{"c":310.71,"h":313.19,"l":307.77,"n":54895,"o":310.94,"t":"2026-03-19T04:00:00Z","v":2004531,"vw":310.057467},{"c":307.32,"h":311.865,"l":304.5,"n":63288,"o":310.31,"t":"2026-03-20T04:00:00Z","v":3943675,"vw":307.189398},{"c":306.56,"h":307.98,"l":304.52,"n":51766,"o":305,"t":"2026-03-23T04:00:00Z","v":1964596,"vw":306.500859},{"c":302.68,"h":307.34,"l":302,"n":48284,"o":303.96,"t":"2026-03-24T04:00:00Z","v":1755544,"vw":303.967429},{"c":293.93,"h":302.2598,"l":292.95,"n":60446,"o":300.945,"t":"2026-03-25T04:00:00Z","v":2741081,"vw":295.351589},{"c":297.58,"h":300.85,"l":294.08,"n":59968,"o":297.55,"t":"2026-03-26T04:00:00Z","v":2086476,"vw":297.704165},{"c":293.78,"h":299.115,"l":293.3,"n":42495,"o":297.58,"t":"2026-03-27T04:00:00Z","v":1581369,"vw":295.400651},{"c":297.58,"h":298.42,"l":293.865,"n":42238,"o":297.25,"t":"2026-03-30T04:00:00Z","v":1316521,"vw":297.180523},{"c":295.35,"h":300,"l":292.62,"n":56933,"o":298.61,"t":"2026-03-31T04:00:00Z","v":2358207,"vw":295.896437},{"c":296.94,"h":297.2,"l":293.5,"n":51768,"o":295.74,"t":"2026-04-01T04:00:00Z","v":1939635,"vw":296.15888},{"c":305.11,"h":305.9,"l":297.82,"n":45024,"o":300.395,"t":"2026-04-02T04:00:00Z","v":1742326,"vw":304.097112},{"c":308.57,"h":310.225,"l":304.19,"n":37501,"o":305.64,"t":"2026-04-06T04:00:00Z","v":1472661,"vw":308.698511},{"c":310.58,"h":312.68,"l":307.26,"n":46678,"o":308.23,"t":"2026-04-07T04:00:00Z","v":1521597,"vw":310.863146},{"c":302.81,"h":304.8599,"l":298.66,"n":79939,"o":299.36,"t":"2026-04-08T04:00:00Z","v":3170138,"vw":302.787642},{"c":298.93,"h":303.68,"l":297.64,"n":87815,"o":302.955,"t":"2026-04-09T04:00:00Z","v":4032713,"vw":300.404323},{"c":295.3,"h":300.86,"l":294.01,"n":71917,"o":300.86,"t":"2026-04-10T04:00:00Z","v":3026755,"vw":295.800404},{"c":300.59,"h":300.74,"l":295.83,"n":48863,"o":297.12,"t":"2026-04-13T04:00:00Z","v":1613065,"vw":299.676753},{"c":297.03,"h":299.96,"l":295.84,"n":50706,"o":298.19,"t":"2026-04-14T04:00:00Z","v":2280966,"vw":297.062595},{"c":296.9,"h":298.88,"l":294.94,"n":45905,"o":296.89,"t":"2026-04-15T04:00:00Z","v":1829644,"vw":296.833393},{"c":296.22,"h":298.25,"l":295.255,"n":55434,"o":296.18,"t":"2026-04-16T04:00:00Z","v":1901625,"vw":296.722889},{"c":287.65,"h":294.08,"l":284.48,"n":93197,"o":293.569,"t":"2026-04-17T04:00:00Z","v":3977481,"vw":287.824475},{"c":287.45,"h":289.99,"l":286.57,"n":57689,"o":288.22,"t":"2026-04-20T04:00:00Z","v":2071972,"vw":287.864552},{"c":284.4,"h":289,"l":283.045,"n":60475,"o":288.46,"t":"2026-04-21T04:00:00Z","v":2716086,"vw":284.808537},{"c":285.71,"h":286.97,"l":274.6,"n":85933,"o":275.06,"t":"2026-04-22T04:00:00Z","v":3395185,"vw":282.77867},{"c":285.47,"h":286.6,"l":280.08,"n":61257,"o":285.11,"t":"2026-04-23T04:00:00Z","v":2655911,"vw":284.284779},{"c":285.06,"h":286.36,"l":279.85,"n":59753,"o":284.09,"t":"2026-04-24T04:00:00Z","v":2348289,"vw":283.795398},{"c":281.94,"h":286.5,"l":281.36,"n":48392,"o":286.5,"t":"2026-04-27T04:00:00Z","v":2010587,"vw":282.844595},{"c":284.53,"h":286.9999,"l":283.21,"n":49671,"o":286.29,"t":"2026-04-28T04:00:00Z","v":1806065,"vw":284.868781},{"c":287.27,"h":287.75,"l":281.905,"n":47910,"o":282.93,"t":"2026-04-29T04:00:00Z","v":1957298,"vw":286.226845},{"c":287.82,"h":288.77,"l":283.8,"n":51803,"o":285.34,"t":"2026-04-30T04:00:00Z","v":2509386,"vw":287.419387},{"c":289.54,"h":291.11,"l":288.01,"n":46959,"o":289.34,"t":"2026-05-01T04:00:00Z","v":2020402,"vw":289.674257},{"c":290.29,"h":292.335,"l":286.13,"n":44330,"o":287.48,"t":"2026-05-04T04:00:00Z","v":1701299,"vw":290.386146},{"c":286.82,"h":290.5,"l":286.345,"n":42108,"o":289.77,"t":"2026-05-05T04:00:00Z","v":1950546,"vw":287.154274},{"c":288.34,"h":288.89,"l":283.02,"n":52106,"o":285.78,"t":"2026-05-06T04:00:00Z","v":2170008,"vw":287.209327},{"c":286.85,"h":288.38,"l":285.145,"n":50149,"o":288.195,"t":"2026-05-07T04:00:00Z","v":2364936,"vw":286.607539},{"c":281.25,"h":286.95,"l":280.69,"n":61942,"o":286.41,"t":"2026-05-08T04:00:00Z","v":2309723,"vw":282.012149},{"c":282.58,"h":284.21,"l":280.63,"n":56963,"o":281.42,"t":"2026-05-11T04:00:00Z","v":2608798,"vw":282.603415},{"c":285.75,"h":287.47,"l":282.41,"n":70417,"o":286.03,"t":"2026-05-12T04:00:00Z","v":3199497,"vw":285.697704},{"c":297.13,"h":297.78,"l":284.62,"n":77120,"o":285.445,"t":"2026-05-13T04:00:00Z","v":3524573,"vw":293.886255},{"c":297.7,"h":298.86,"l":294.4,"n":45537,"o":297.33,"t":"2026-05-14T04:00:00Z","v":1577587,"vw":297.554324},{"c":298.86,"h":304.72,"l":297.8801,"n":54094,"o":301.28,"t":"2026-05-15T04:00:00Z","v":2217362,"vw":300.120576},{"c":305.12,"h":305.46,"l":297.87,"n":56099,"o":297.87,"t":"2026-05-18T04:00:00Z","v":1913968,"vw":304.241935},{"c":302.37,"h":308.01,"l":302.24,"n":50761,"o":305.82,"t":"2026-05-19T04:00:00Z","v":2130379,"vw":304.480148},{"c":290.12,"h":301.905,"l":290.0509,"n":64625,"o":300.7,"t":"2026-05-20T04:00:00Z","v":2861057,"vw":292.696063},{"c":289.29,"h":294.8,"l":288.76,"n":46455,"o":293.98,"t":"2026-05-21T04:00:00Z","v":2444452,"vw":290.507843},{"c":291.23,"h":293.085,"l":289.1,"n":35275,"o":289.1,"t":"2026-05-22T04:00:00Z","v":1438208,"vw":291.402321},{"c":282.54,"h":290.86,"l":280.655,"n":53825,"o":290.01,"t":"2026-05-26T04:00:00Z","v":2341384,"vw":283.376028},{"c":279.1,"h":281.75,"l":277.01,"n":60599,"o":280.92,"t":"2026-05-27T04:00:00Z","v":2864086,"vw":278.895362},{"c":277.42,"h":280.4,"l":277.11,"n":46515,"o":279.63,"t":"2026-05-28T04:00:00Z","v":2147066,"vw":278.119513},{"c":273.54,"h":279.82,"l":272.28,"n":74445,"o":277.05,"t":"2026-05-29T04:00:00Z","v":6460896,"vw":274.593194},{"c":257.76,"h":274.185,"l":257.22,"n":129714,"o":272.1495,"t":"2026-06-01T04:00:00Z","v":6267986,"vw":261.677379},{"c":250.53,"h":260.42,"l":244.56,"n":146268,"o":258.495,"t":"2026-06-02T04:00:00Z","v":8509082,"vw":249.219237},{"c":252.64,"h":257.5,"l":251.28,"n":98794,"o":254.23,"t":"2026-06-03T04:00:00Z","v":5098957,"vw":253.181847},{"c":256.06,"h":259.0399,"l":254.33,"n":79951,"o":256.23,"t":"2026-06-04T04:00:00Z","v":3689573,"vw":256.069811},{"c":257.4,"h":259.45,"l":255.43,"n":75374,"o":257.48,"t":"2026-06-05T04:00:00Z","v":3517272,"vw":257.40506},{"c":252.03,"h":256.05,"l":249.81,"n":74556,"o":255.6,"t":"2026-06-08T04:00:00Z","v":3764564,"vw":251.306584},{"c":255.94,"h":260.49,"l":250.48,"n":84208,"o":251.36,"t":"2026-06-09T04:00:00Z","v":3719061,"vw":256.726737},{"c":263.8,"h":264.14,"l":256.231,"n":70092,"o":259.165,"t":"2026-06-10T04:00:00Z","v":3142373,"vw":262.431851},{"c":262.18,"h":267.41,"l":262,"n":74764,"o":265.8,"t":"2026-06-11T04:00:00Z","v":3509803,"vw":264.123079},{"c":269.53,"h":270,"l":263.45,"n":64030,"o":263.5,"t":"2026-06-12T04:00:00Z","v":2863974,"vw":267.468343},{"c":266.08,"h":269.53,"l":264.009,"n":56159,"o":267.5,"t":"2026-06-15T04:00:00Z","v":2659329,"vw":266.767211},{"c":261.6,"h":268.295,"l":254.01,"n":87543,"o":268.295,"t":"2026-06-16T04:00:00Z","v":4096823,"vw":259.499713},{"c":252.54,"h":254.96,"l":246,"n":129056,"o":252.175,"t":"2026-06-17T04:00:00Z","v":6692523,"vw":250.540856},{"c":246.38,"h":258,"l":245.61,"n":86284,"o":252.815,"t":"2026-06-18T04:00:00Z","v":6955018,"vw":248.235962},{"c":245.2,"h":248.58,"l":244.67,"n":70854,"o":247.25,"t":"2026-06-22T04:00:00Z","v":3047571,"vw":245.639409},{"c":242.26,"h":249.75,"l":241.45,"n":74918,"o":248.57,"t":"2026-06-23T04:00:00Z","v":3298086,"vw":243.905343},{"c":231.68,"h":244.64,"l":231.3,"n":123041,"o":243.74,"t":"2026-06-24T04:00:00Z","v":5586445,"vw":235.193322},{"c":225,"h":231.32,"l":224.4,"n":97984,"o":231.32,"t":"2026-06-25T04:00:00Z","v":4427518,"vw":226.853287},{"c":221,"h":225.725,"l":220.73,"n":101043,"o":225.34,"t":"2026-06-26T04:00:00Z","v":5971665,"vw":222.246361},{"c":218.58,"h":225.2299,"l":218.31,"n":96357,"o":224.07,"t":"2026-06-29T04:00:00Z","v":5085292,"vw":219.939612},{"c":220.83,"h":224.92,"l":218.705,"n":84587,"o":220.3,"t":"2026-06-30T04:00:00Z","v":4047791,"vw":221.491333},{"c":231,"h":231.13,"l":222.25,"n":85714,"o":223.73,"t":"2026-07-01T04:00:00Z","v":5160279,"vw":228.244903},{"c":236.6,"h":237.42,"l":230.67,"n":90926,"o":230.67,"t":"2026-07-02T04:00:00Z","v":4628477,"vw":235.860986},{"c":234.76,"h":236.88,"l":231.295,"n":69774,"o":235.86,"t":"2026-07-06T04:00:00Z","v":3043357,"vw":234.896461},{"c":240.75,"h":243.275,"l":235.6,"n":70392,"o":237.01,"t":"2026-07-07T04:00:00Z","v":2995634,"vw":241.090595},{"c":243.07,"h":247.09,"l":240.025,"n":78492,"o":240.75,"t":"2026-07-08T04:00:00Z","v":3882758,"vw":244.61946},{"c":239.71,"h":240.31,"l":234.37,"n":71218,"o":238.34,"t":"2026-07-09T04:00:00Z","v":3408402,"vw":238.661739},{"c":240.27,"h":243.0898,"l":236.62,"n":47958,"o":240.705,"t":"2026-07-10T04:00:00Z","v":1980507,"vw":239.669212},{"c":245.1,"h":245.65,"l":240.49,"n":56003,"o":243.1,"t":"2026-07-13T04:00:00Z","v":2241241,"vw":243.85974},{"c":243.61,"h":247.355,"l":242,"n":48508,"o":242.51,"t":"2026-07-14T04:00:00Z","v":1874943,"vw":244.552762},{"c":245.18,"h":247.24,"l":243.03,"n":57219,"o":243.2,"t":"2026-07-15T04:00:00Z","v":2468247,"vw":245.321731},{"c":246.27,"h":247.2299,"l":242.0201,"n":58233,"o":245.86,"t":"2026-07-16T04:00:00Z","v":2406427,"vw":245.202443},{"c":245.05,"h":248.3,"l":243.16,"n":59509,"o":246.27,"t":"2026-07-17T04:00:00Z","v":3361436,"vw":244.997438},{"c":245.11,"h":246.7,"l":241.22,"n":68828,"o":243.5,"t":"2026-07-20T04:00:00Z","v":2976090,"vw":245.036368},{"c":237.38,"h":243.7199,"l":237.135,"n":76789,"o":243.5,"t":"2026-07-21T04:00:00Z","v":3608863,"vw":239.126961},{"c":249.24,"h":255.25,"l":244.66,"n":93640,"o":247.575,"t":"2026-07-22T04:00:00Z","v":3897843,"vw":250.855131},{"c":254.32,"h":257.53,"l":249.74,"n":70480,"o":250.35,"t":"2026-07-23T04:00:00Z","v":2877210,"vw":253.958232},{"c":255.31,"h":256.16,"l":251.34,"n":49771,"o":254.2,"t":"2026-07-24T04:00:00Z","v":1809962,"vw":253.977364},{"c":255.36,"h":256.65,"l":251.505,"n":52242,"o":255.47,"t":"2026-07-27T04:00:00Z","v":1676018,"vw":255.418716},{"c":260,"h":262.34,"l":255.335,"n":54395,"o":256.51,"t":"2026-07-28T04:00:00Z","v":2238005,"vw":260.010983},{"c":265.44,"h":266.255,"l":259.44,"n":70666,"o":260.25,"t":"2026-07-29T04:00:00Z","v":2917134,"vw":264.860891},{"c":267.22,"h":267.47,"l":260.602,"n":72580,"o":260.81,"t":"2026-07-30T04:00:00Z","v":2591280,"vw":265.351648},{"c":267.79,"h":269.94,"l":265,"n":76722,"o":266.64,"t":"2026-07-31T04:00:00Z","v":3269721,"vw":268.006924},{"c":266.17,"h":270,"l":264.31,"n":46243,"o":267.725,"t":"2026-08-03T04:00:00Z","v":1623474,"vw":266.331339},{"c":262.63,"h":264.435,"l":260.4,"n":52521,"o":262.17,"t":"2026-08-04T04:00:00Z","v":2295580,"vw":262.870873},{"c":264.78,"h":265.9498,"l":259.24,"n":52048,"o":264.48,"t":"2026-08-05T04:00:00Z","v":1746485,"vw":263.324751},{"c":264.32,"h":268.999,"l":262.73,"n":49594,"o":266.114,"t":"2026-08-06T04:00:00Z","v":1841975,"vw":264.227922},{"c":263.66,"h":266.27,"l":262.43,"n":38723,"o":262.57,"t":"2026-08-07T04:00:00Z","v":1251412,"vw":264.234082},{"c":263.65,"h":268.53,"l":262.01,"n":43459,"o":262.57,"t":"2026-08-10T04:00:00Z","v":1579188,"vw":264.70019},{"c":259.32,"h":262.975,"l":258.76,"n":45793,"o":262.82,"t":"2026-08-11T04:00:00Z","v":1594142,"vw":260.035001},{"c":262.17,"h":263.39,"l":256.83,"n":46315,"o":256.91,"t":"2026-08-12T04:00:00Z","v":1366789,"vw":261.785369},{"c":267.21,"h":267.59,"l":261.4,"n":58956,"o":262.17,"t":"2026-08-13T04:00:00Z","v":2023882,"vw":265.496428},{"c":269.8,"h":271.09,"l":265.56,"n":48339,"o":266.88,"t":"2026-08-14T04:00:00Z","v":1717999,"vw":269.580701},{"c":267.88,"h":271.825,"l":267.67,"n":46000,"o":269.32,"t":"2026-08-17T04:00:00Z","v":2151340,"vw":268.687592},{"c":271.54,"h":274,"l":269.0625,"n":47474,"o":271.355,"t":"2026-08-18T04:00:00Z","v":1489550,"vw":272.099883},{"c":266.94,"h":272.2999,"l":262.2,"n":62719,"o":270.25,"t":"2026-08-19T04:00:00Z","v":2562193,"vw":267.69693},{"c":270.87,"h":273.18,"l":266.42,"n":45549,"o":266.94,"t":"2026-08-20T04:00:00Z","v":1564665,"vw":271.12774},{"c":274.98,"h":275.5,"l":271.64,"n":43442,"o":272.58,"t":"2026-08-21T04:00:00Z","v":1815819,"vw":274.4131},{"c":279.165,"h":279.78,"l":274.15,"n":37671,"o":276.17,"t":"2026-08-24T04:00:00Z","v":1319185,"vw":278.508118},{"c":277.32,"h":279.355,"l":273.22,"n":38513,"o":277,"t":"2026-08-25T04:00:00Z","v":1403928,"vw":277.759329},{"c":280.98,"h":282.17,"l":277.76,"n":48932,"o":278.41,"t":"2026-08-26T04:00:00Z","v":1723008,"vw":280.378528},{"c":280.94,"h":282.71,"l":279.4601,"n":47745,"o":280.085,"t":"2026-08-27T04:00:00Z","v":2059224,"vw":280.882442},{"c":285.8,"h":286.3,"l":279.855,"n":54032,"o":281.2,"t":"2026-08-28T04:00:00Z","v":2982550,"vw":285.127243},{"c":285.5,"h":287.435,"l":282.87,"n":56637,"o":284.15,"t":"2026-08-31T04:00:00Z","v":3294557,"vw":285.80871},{"c":286.45,"h":289.9,"l":282.94,"n":44579,"o":286.39,"t":"2026-09-01T04:00:00Z","v":1663766,"vw":286.106275},{"c":277.77,"h":286.14,"l":275.63,"n":54277,"o":285.61,"t":"2026-09-02T04:00:00Z","v":2466052,"vw":278.806345},{"c":282.05,"h":283.3,"l":279.43,"n":42908,"o":280.72,"t":"2026-09-03T04:00:00Z","v":1739823,"vw":281.594544},{"c":281.29,"h":283,"l":278.65,"n":37704,"o":279.5,"t":"2026-09-04T04:00:00Z","v":1648399,"vw":281.032613},{"c":278.23,"h":281,"l":277.57,"n":39334,"o":280.78,"t":"2026-09-08T04:00:00Z","v":1645172,"vw":278.479537},{"c":274.7,"h":277.6399,"l":274.01,"n":44799,"o":276.31,"t":"2026-09-09T04:00:00Z","v":1618408,"vw":274.943747},{"c":274.07,"h":277.67,"l":272.5725,"n":45619,"o":276.39,"t":"2026-09-10T04:00:00Z","v":1669632,"vw":274.565303},{"c":275.54,"h":276.16,"l":271.295,"n":35382,"o":275.35,"t":"2026-09-11T04:00:00Z","v":1050709,"vw":275.296524},{"c":280.46,"h":281.36,"l":277.75,"n":49858,"o":279.78,"t":"2026-09-14T04:00:00Z","v":1733850,"vw":280.006073},{"c":275.09,"h":277.9199,"l":273.9,"n":48943,"o":276.71,"t":"2026-09-15T04:00:00Z","v":2359603,"vw":275.715903},{"c":272.46,"h":275.99,"l":270.16,"n":47047,"o":273.46,"t":"2026-09-16T04:00:00Z","v":1654505,"vw":272.25003},{"c":271.15,"h":273.2299,"l":269.45,"n":41224,"o":271.24,"t":"2026-09-17T04:00:00Z","v":1594454,"vw":271.46777},{"c":276.01,"h":277.49,"l":270.98,"n":47192,"o":271.89,"t":"2026-09-18T04:00:00Z","v":3351270,"vw":275.266809},{"c":275.53,"h":277.74,"l":273.87,"n":38402,"o":276.38,"t":"2026-09-21T04:00:00Z","v":1532727,"vw":275.249091},{"c":267.21,"h":274.7012,"l":266.92,"n":47324,"o":273.43,"t":"2026-09-22T04:00:00Z","v":1801229,"vw":268.537395},{"c":270.8,"h":274.17,"l":267.3901,"n":40967,"o":267.51,"t":"2026-09-23T04:00:00Z","v":1370188,"vw":271.662464},{"c":268.91,"h":271.675,"l":268.02,"n":38765,"o":270.8,"t":"2026-09-24T04:00:00Z","v":1255466,"vw":269.414272},{"c":264.48,"h":270.77,"l":258.8695,"n":57237,"o":268.72,"t":"2026-09-25T04:00:00Z","v":2201677,"vw":263.635033},{"c":263.24,"h":268.2,"l":262.51,"n":36931,"o":266.09,"t":"2026-09-28T04:00:00Z","v":1336272,"vw":264.058488},{"c":263.22,"h":266.94,"l":262.784,"n":41565,"o":263.52,"t":"2026-09-29T04:00:00Z","v":1434031,"vw":263.815297},{"c":261.98,"h":264.88,"l":260.49,"n":46478,"o":261.86,"t":"2026-09-30T04:00:00Z","v":1903781,"vw":262.504298},{"c":265.1,"h":267.8195,"l":262.6001,"n":47407,"o":263.93,"t":"2026-10-01T04:00:00Z","v":2280095,"vw":265.269669},{"c":263.14,"h":265.41,"l":260.06,"n":40587,"o":265.41,"t":"2026-10-02T04:00:00Z","v":1523200,"vw":262.770593},{"c":270.03,"h":270.17,"l":260.345,"n":40859,"o":264.67,"t":"2026-10-05T04:00:00Z","v":1565521,"vw":268.254103},{"c":270.18,"h":272.39,"l":266.81,"n":40281,"o":269.43,"t":"2026-10-06T04:00:00Z","v":1374448,"vw":270.242778},{"c":270.27,"h":272.39,"l":267.87,"n":37606,"o":269.81,"t":"2026-10-07T04:00:00Z","v":1308203,"vw":270.056639},{"c":276.44,"h":278.21,"l":269.77,"n":71332,"o":270.75,"t":"2026-10-08T04:00:00Z","v":3808706,"vw":276.288249},{"c":280.56,"h":281.52,"l":277.0001,"n":55546,"o":278.38,"t":"2026-10-09T04:00:00Z","v":2593748,"vw":280.010881},{"c":277.24,"h":283.52,"l":276.38,"n":42363,"o":281.78,"t":"2026-10-12T04:00:00Z","v":1602072,"vw":278.239848},{"c":278.03,"h":280.56,"l":276.68,"n":38513,"o":278.43,"t":"2026-10-13T04:00:00Z","v":1419350,"vw":278.497439},{"c":285.59,"h":286.59,"l":278.5,"n":57404,"o":278.74,"t":"2026-10-14T04:00:00Z","v":2004514,"vw":284.97142},{"c":289.46,"h":290.2,"l":285.95,"n":44781,"o":288,"t":"2026-10-15T04:00:00Z","v":1915310,"vw":289.049372}],"volatilityBars":[{"c":270.85,"h":271.2,"l":270.85,"n":14,"o":271.2,"t":"2026-10-08T13:00:00Z","v":588,"vw":270.965769},{"c":272.38,"h":272.38,"l":270.18,"n":29,"o":270.19,"t":"2026-10-08T13:15:00Z","v":910,"vw":270.961943},{"c":272.57,"h":273.165,"l":269.77,"n":1864,"o":272.38,"t":"2026-10-08T13:30:00Z","v":89616,"vw":271.739688},{"c":272.94,"h":273.59,"l":272,"n":1467,"o":272.55,"t":"2026-10-08T13:45:00Z","v":40449,"vw":272.797506},{"c":271.15,"h":273.08,"l":271.15,"n":1458,"o":272.935,"t":"2026-10-08T14:00:00Z","v":37204,"vw":271.99265},{"c":272.58,"h":272.59,"l":270.92,"n":1543,"o":271.245,"t":"2026-10-08T14:15:00Z","v":48969,"vw":271.710615},{"c":273.55,"h":273.65,"l":272.54,"n":1879,"o":272.58,"t":"2026-10-08T14:30:00Z","v":60958,"vw":273.146985},{"c":274.38,"h":274.485,"l":273.49,"n":1657,"o":273.595,"t":"2026-10-08T14:45:00Z","v":51199,"vw":274.096906},{"c":276.045,"h":276.46,"l":274.18,"n":2863,"o":274.38,"t":"2026-10-08T15:00:00Z","v":84199,"vw":275.361287},{"c":277.09,"h":277.22,"l":275.8,"n":3227,"o":275.93,"t":"2026-10-08T15:15:00Z","v":96350,"vw":276.511329},{"c":277.4,"h":277.87,"l":276.84,"n":2897,"o":277.095,"t":"2026-10-08T15:30:00Z","v":89585,"vw":277.380464},{"c":276.255,"h":277.5,"l":276.08,"n":2030,"o":277.35,"t":"2026-10-08T15:45:00Z","v":61231,"vw":276.892079},{"c":277.195,"h":277.41,"l":276.02,"n":2446,"o":276.21,"t":"2026-10-08T16:00:00Z","v":92174,"vw":276.78933},{"c":276.14,"h":277.21,"l":276.14,"n":2048,"o":277.195,"t":"2026-10-08T16:15:00Z","v":77230,"vw":276.643392},{"c":277.32,"h":277.37,"l":275.81,"n":2021,"o":276.12,"t":"2026-10-08T16:30:00Z","v":81667,"vw":276.37309},{"c":277.56,"h":277.825,"l":276.97,"n":2036,"o":277.32,"t":"2026-10-08T16:45:00Z","v":55720,"vw":277.415848},{"c":276.895,"h":278.21,"l":276.895,"n":2444,"o":277.61,"t":"2026-10-08T17:00:00Z","v":70276,"vw":277.83899},{"c":277.715,"h":277.915,"l":276.68,"n":1976,"o":276.74,"t":"2026-10-08T17:15:00Z","v":55331,"vw":277.319298},{"c":276.19,"h":277.82,"l":276.19,"n":2393,"o":277.715,"t":"2026-10-08T17:30:00Z","v":294848,"vw":276.478089},{"c":275.75,"h":276.34,"l":275.35,"n":2222,"o":276.16,"t":"2026-10-08T17:45:00Z","v":58866,"vw":275.857391},{"c":277.08,"h":277.08,"l":275.28,"n":3743,"o":275.75,"t":"2026-10-08T18:00:00Z","v":202238,"vw":276.079517},{"c":276.735,"h":277.22,"l":276.31,"n":1620,"o":276.99,"t":"2026-10-08T18:15:00Z","v":62671,"vw":276.719711},{"c":277.055,"h":277.905,"l":276.57,"n":2272,"o":276.75,"t":"2026-10-08T18:30:00Z","v":160952,"vw":277.3829},{"c":276.91,"h":277.4038,"l":276.46,"n":2250,"o":277.055,"t":"2026-10-08T18:45:00Z","v":79459,"vw":276.95138},{"c":277.195,"h":277.425,"l":276.3,"n":3722,"o":276.91,"t":"2026-10-08T19:00:00Z","v":386264,"vw":276.526187},{"c":277.19,"h":277.7,"l":277.03,"n":3171,"o":277.195,"t":"2026-10-08T19:15:00Z","v":110426,"vw":277.403593},{"c":277.17,"h":277.29,"l":276.35,"n":4224,"o":277.19,"t":"2026-10-08T19:30:00Z","v":157597,"vw":276.815083},{"c":276.475,"h":277.7,"l":275.25,"n":11652,"o":277.26,"t":"2026-10-08T19:45:00Z","v":622005,"vw":276.524852},{"c":276.44,"h":276.44,"l":276.44,"n":91,"o":276.44,"t":"2026-10-08T20:00:00Z","v":488615,"vw":276.44},{"c":276.74,"h":276.74,"l":276.74,"n":5,"o":276.74,"t":"2026-10-09T11:00:00Z","v":56,"vw":276.74},{"c":278.04,"h":278.04,"l":277,"n":14,"o":277,"t":"2026-10-09T13:15:00Z","v":567,"vw":277.505238},{"c":279.66,"h":280.6699,"l":277.0001,"n":2342,"o":277.87,"t":"2026-10-09T13:30:00Z","v":119636,"vw":279.471028},{"c":278.88,"h":280.41,"l":278.055,"n":2285,"o":279.43,"t":"2026-10-09T13:45:00Z","v":104627,"vw":279.438911},{"c":279.43,"h":279.83,"l":277.22,"n":1706,"o":278.88,"t":"2026-10-09T14:00:00Z","v":59137,"vw":278.774905},{"c":279.5763,"h":279.8225,"l":278.675,"n":1893,"o":279.43,"t":"2026-10-09T14:15:00Z","v":56791,"vw":279.302316},{"c":279.97,"h":280.65,"l":279.075,"n":2958,"o":279.7075,"t":"2026-10-09T14:30:00Z","v":116710,"vw":279.872503},{"c":279.96,"h":280.35,"l":279.6,"n":2573,"o":279.9225,"t":"2026-10-09T14:45:00Z","v":95539,"vw":279.997842},{"c":281.31,"h":281.52,"l":279.42,"n":1748,"o":280.085,"t":"2026-10-09T15:00:00Z","v":59006,"vw":280.702719},{"c":280.68,"h":281.48,"l":280.49,"n":1673,"o":281.37,"t":"2026-10-09T15:15:00Z","v":54698,"vw":280.912666},{"c":280.675,"h":280.83,"l":280.17,"n":1877,"o":280.79,"t":"2026-10-09T15:30:00Z","v":75526,"vw":280.553058},{"c":280.98,"h":281.195,"l":280.46,"n":1765,"o":280.675,"t":"2026-10-09T15:45:00Z","v":59545,"vw":280.750833},{"c":280.81,"h":280.975,"l":280.55,"n":1248,"o":280.94,"t":"2026-10-09T16:00:00Z","v":34558,"vw":280.79008},{"c":279.93,"h":281.0899,"l":279.89,"n":1869,"o":280.81,"t":"2026-10-09T16:15:00Z","v":123588,"vw":280.559865},{"c":280.1,"h":280.41,"l":279.63,"n":1118,"o":279.9615,"t":"2026-10-09T16:30:00Z","v":21626,"vw":279.941012},{"c":279,"h":280.2699,"l":279,"n":1234,"o":280.2699,"t":"2026-10-09T16:45:00Z","v":25726,"vw":279.569518},{"c":279.025,"h":279.5,"l":278.74,"n":1554,"o":278.97,"t":"2026-10-09T17:00:00Z","v":48649,"vw":279.162765},{"c":279.34,"h":279.34,"l":278.87,"n":1210,"o":279.02,"t":"2026-10-09T17:15:00Z","v":39678,"vw":279.032187},{"c":279.555,"h":279.57,"l":279.21,"n":830,"o":279.44,"t":"2026-10-09T17:30:00Z","v":17470,"vw":279.43946},{"c":279.445,"h":279.61,"l":279.15,"n":1021,"o":279.59,"t":"2026-10-09T17:45:00Z","v":23064,"vw":279.315156},{"c":279.8,"h":279.8,"l":279.02,"n":1467,"o":279.4,"t":"2026-10-09T18:00:00Z","v":48843,"vw":279.382529},{"c":280.03,"h":280.07,"l":279.33,"n":1510,"o":279.7,"t":"2026-10-09T18:15:00Z","v":45083,"vw":279.706075},{"c":280.55,"h":280.565,"l":279.61,"n":2770,"o":280.005,"t":"2026-10-09T18:30:00Z","v":92207,"vw":279.881197},{"c":280.33,"h":280.98,"l":280.08,"n":1849,"o":280.525,"t":"2026-10-09T18:45:00Z","v":59235,"vw":280.564052},{"c":279.94,"h":280.39,"l":279.27,"n":1974,"o":280.39,"t":"2026-10-09T19:00:00Z","v":59732,"vw":280.077396},{"c":279.95,"h":280.26,"l":279.51,"n":2226,"o":279.97,"t":"2026-10-09T19:15:00Z","v":80225,"vw":279.900987},{"c":280.625,"h":280.81,"l":279,"n":4258,"o":279.85,"t":"2026-10-09T19:30:00Z","v":289748,"vw":279.488772},{"c":280.59,"h":280.8,"l":279.82,"n":8187,"o":280.645,"t":"2026-10-09T19:45:00Z","v":352210,"vw":280.422303},{"c":280.56,"h":280.56,"l":280.56,"n":135,"o":280.56,"t":"2026-10-09T20:00:00Z","v":424189,"vw":280.56},{"c":280.56,"h":280.56,"l":280.56,"n":2,"o":280.56,"t":"2026-10-09T20:15:00Z","v":180,"vw":280.56},{"c":280.57,"h":280.58,"l":280.57,"n":2,"o":280.58,"t":"2026-10-09T20:45:00Z","v":95,"vw":280.575789},{"c":280.33,"h":280.33,"l":280.33,"n":1,"o":280.33,"t":"2026-10-12T08:30:00Z","v":244,"vw":280.33},{"c":280.61,"h":280.63,"l":280.61,"n":4,"o":280.63,"t":"2026-10-12T08:45:00Z","v":227,"vw":280.616242},{"c":280.96,"h":280.96,"l":280.8,"n":10,"o":280.8,"t":"2026-10-12T10:00:00Z","v":600,"vw":280.8512},{"c":280.46,"h":280.46,"l":280.46,"n":1,"o":280.46,"t":"2026-10-12T10:15:00Z","v":91,"vw":280.46},{"c":280.41,"h":280.41,"l":280.41,"n":3,"o":280.41,"t":"2026-10-12T10:45:00Z","v":215,"vw":280.41},{"c":280.79,"h":280.79,"l":280.65,"n":3,"o":280.65,"t":"2026-10-12T11:15:00Z","v":516,"vw":280.738391},{"c":281,"h":281,"l":280.88,"n":10,"o":280.88,"t":"2026-10-12T11:30:00Z","v":527,"vw":280.945404},{"c":281.25,"h":281.25,"l":281.25,"n":4,"o":281.25,"t":"2026-10-12T12:00:00Z","v":314,"vw":281.25},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-12T12:30:00Z","v":100,"vw":281},{"c":280.92,"h":280.92,"l":280.92,"n":5,"o":280.92,"t":"2026-10-12T13:00:00Z","v":179,"vw":280.92},{"c":281.17,"h":281.17,"l":281.17,"n":11,"o":281.17,"t":"2026-10-12T13:15:00Z","v":282,"vw":281.17},{"c":282.24,"h":283.52,"l":281.78,"n":1775,"o":281.78,"t":"2026-10-12T13:30:00Z","v":80108,"vw":282.502701},{"c":282.95,"h":282.99,"l":282.15,"n":1407,"o":282.505,"t":"2026-10-12T13:45:00Z","v":48154,"vw":282.525187},{"c":281.67,"h":282.97,"l":281.63,"n":1322,"o":282.8,"t":"2026-10-12T14:00:00Z","v":30168,"vw":282.341134},{"c":281.335,"h":282.1,"l":281.14,"n":1238,"o":281.555,"t":"2026-10-12T14:15:00Z","v":22796,"vw":281.706269},{"c":280.81,"h":281.59,"l":280.81,"n":1190,"o":281.205,"t":"2026-10-12T14:30:00Z","v":23097,"vw":281.115161},{"c":278.48,"h":281.08,"l":278.03,"n":2441,"o":280.865,"t":"2026-10-12T14:45:00Z","v":64396,"vw":279.262568},{"c":279.29,"h":279.75,"l":278.01,"n":2626,"o":278.39,"t":"2026-10-12T15:00:00Z","v":94845,"vw":278.814336},{"c":279.62,"h":279.78,"l":279,"n":1377,"o":279.13,"t":"2026-10-12T15:15:00Z","v":33118,"vw":279.37494},{"c":278.46,"h":279.7199,"l":278.2,"n":1366,"o":279.64,"t":"2026-10-12T15:30:00Z","v":31780,"vw":278.960384},{"c":278.35,"h":278.85,"l":278.15,"n":1384,"o":278.56,"t":"2026-10-12T15:45:00Z","v":31620,"vw":278.514148},{"c":278.06,"h":278.48,"l":278.04,"n":1175,"o":278.35,"t":"2026-10-12T16:00:00Z","v":26389,"vw":278.273492},{"c":278.72,"h":278.93,"l":278.115,"n":1213,"o":278.115,"t":"2026-10-12T16:15:00Z","v":26769,"vw":278.508795},{"c":278.625,"h":278.81,"l":278.34,"n":1107,"o":278.745,"t":"2026-10-12T16:30:00Z","v":25477,"vw":278.581937},{"c":279.48,"h":279.64,"l":278.6,"n":1151,"o":278.625,"t":"2026-10-12T16:45:00Z","v":21788,"vw":279.017835},{"c":279.06,"h":279.61,"l":278.96,"n":950,"o":279.53,"t":"2026-10-12T17:00:00Z","v":21607,"vw":279.377854},{"c":279.04,"h":279.22,"l":278.69,"n":1079,"o":279.16,"t":"2026-10-12T17:15:00Z","v":22431,"vw":278.947764},{"c":279.11,"h":279.24,"l":278.74,"n":997,"o":278.97,"t":"2026-10-12T17:30:00Z","v":23800,"vw":279.0334},{"c":278.545,"h":279.09,"l":278.23,"n":1128,"o":279.07,"t":"2026-10-12T17:45:00Z","v":19908,"vw":278.718567},{"c":277.75,"h":278.545,"l":277.63,"n":1294,"o":278.545,"t":"2026-10-12T18:00:00Z","v":32633,"vw":277.987014},{"c":277.76,"h":277.98,"l":277.53,"n":1271,"o":277.78,"t":"2026-10-12T18:15:00Z","v":25308,"vw":277.763351},{"c":278.055,"h":278.07,"l":277.6,"n":1119,"o":277.86,"t":"2026-10-12T18:30:00Z","v":29095,"vw":277.778233},{"c":277.36,"h":278.03,"l":277.22,"n":1485,"o":278.03,"t":"2026-10-12T18:45:00Z","v":32065,"vw":277.610677},{"c":276.66,"h":277.48,"l":276.47,"n":2012,"o":277.31,"t":"2026-10-12T19:00:00Z","v":53631,"vw":277.027123},{"c":276.665,"h":276.85,"l":276.43,"n":2048,"o":276.645,"t":"2026-10-12T19:15:00Z","v":47553,"vw":276.628817},{"c":276.855,"h":277,"l":276.38,"n":2409,"o":276.68,"t":"2026-10-12T19:30:00Z","v":59832,"vw":276.641556},{"c":277.27,"h":277.32,"l":276.38,"n":5460,"o":276.86,"t":"2026-10-12T19:45:00Z","v":170303,"vw":277.032951},{"c":277.24,"h":277.24,"l":277.24,"n":96,"o":277.24,"t":"2026-10-12T20:00:00Z","v":488132,"vw":277.24},{"c":276.0028,"h":276.0028,"l":276.0028,"n":1,"o":276.0028,"t":"2026-10-12T22:30:00Z","v":100,"vw":276.0028},{"c":278.8,"h":278.8,"l":278.8,"n":11,"o":278.8,"t":"2026-10-13T08:00:00Z","v":159,"vw":278.8},{"c":277.24,"h":277.24,"l":277.24,"n":2,"o":277.24,"t":"2026-10-13T09:15:00Z","v":48,"vw":277.24},{"c":279,"h":279,"l":279,"n":6,"o":279,"t":"2026-10-13T12:45:00Z","v":110,"vw":279},{"c":278.02,"h":278.02,"l":278.02,"n":3,"o":278.02,"t":"2026-10-13T13:15:00Z","v":42,"vw":278.02},{"c":277.93,"h":278.8765,"l":277.57,"n":1450,"o":278.43,"t":"2026-10-13T13:30:00Z","v":79722,"vw":278.254028},{"c":278.77,"h":278.97,"l":277.725,"n":962,"o":278.145,"t":"2026-10-13T13:45:00Z","v":19956,"vw":278.349274},{"c":278.64,"h":278.81,"l":277.49,"n":1572,"o":278.77,"t":"2026-10-13T14:00:00Z","v":45508,"vw":278.18272},{"c":277.455,"h":278.6499,"l":277.22,"n":1388,"o":278.51,"t":"2026-10-13T14:15:00Z","v":43764,"vw":277.975401},{"c":277.27,"h":277.455,"l":276.68,"n":1379,"o":277.45,"t":"2026-10-13T14:30:00Z","v":34816,"vw":276.989491},{"c":279.14,"h":279.3,"l":277.255,"n":1325,"o":277.27,"t":"2026-10-13T14:45:00Z","v":33507,"vw":278.272201},{"c":279.025,"h":279.31,"l":278.77,"n":1097,"o":279.14,"t":"2026-10-13T15:00:00Z","v":23467,"vw":279.095272},{"c":280,"h":280,"l":279.095,"n":1280,"o":279.1,"t":"2026-10-13T15:15:00Z","v":33085,"vw":279.54124},{"c":280.175,"h":280.56,"l":279.92,"n":1575,"o":280.05,"t":"2026-10-13T15:30:00Z","v":46142,"vw":280.222626},{"c":280.01,"h":280.38,"l":279.83,"n":1315,"o":280.175,"t":"2026-10-13T15:45:00Z","v":27564,"vw":280.162492},{"c":279.51,"h":280.01,"l":279.44,"n":1129,"o":280.01,"t":"2026-10-13T16:00:00Z","v":27789,"vw":279.672614},{"c":279.715,"h":280.06,"l":279.21,"n":1283,"o":279.44,"t":"2026-10-13T16:15:00Z","v":28698,"vw":279.63099},{"c":279.88,"h":279.95,"l":279.41,"n":1181,"o":279.715,"t":"2026-10-13T16:30:00Z","v":27182,"vw":279.742891},{"c":279.53,"h":279.88,"l":279.3,"n":1245,"o":279.86,"t":"2026-10-13T16:45:00Z","v":31938,"vw":279.555683},{"c":279.16,"h":279.54,"l":279.08,"n":1244,"o":279.54,"t":"2026-10-13T17:00:00Z","v":31201,"vw":279.298724},{"c":279.6,"h":279.78,"l":279.06,"n":1133,"o":279.11,"t":"2026-10-13T17:15:00Z","v":32078,"vw":279.448109},{"c":278.86,"h":279.86,"l":278.82,"n":1127,"o":279.585,"t":"2026-10-13T17:30:00Z","v":28491,"vw":279.470964},{"c":278.605,"h":278.93,"l":278.195,"n":1012,"o":278.895,"t":"2026-10-13T17:45:00Z","v":25086,"vw":278.535335},{"c":278.32,"h":278.695,"l":278.105,"n":1097,"o":278.65,"t":"2026-10-13T18:00:00Z","v":28258,"vw":278.371586},{"c":277.87,"h":278.3307,"l":277.64,"n":1066,"o":278.3307,"t":"2026-10-13T18:15:00Z","v":22486,"vw":277.979567},{"c":278.2,"h":278.36,"l":277.71,"n":1062,"o":277.87,"t":"2026-10-13T18:30:00Z","v":20896,"vw":278.051945},{"c":278.67,"h":278.87,"l":278.15,"n":1339,"o":278.19,"t":"2026-10-13T18:45:00Z","v":35344,"vw":278.57821},{"c":278.65,"h":278.76,"l":278.29,"n":1290,"o":278.64,"t":"2026-10-13T19:00:00Z","v":34330,"vw":278.529508},{"c":278.63,"h":278.74,"l":278.06,"n":1877,"o":278.69,"t":"2026-10-13T19:15:00Z","v":45853,"vw":278.435893},{"c":278.695,"h":278.86,"l":278.15,"n":2048,"o":278.52,"t":"2026-10-13T19:30:00Z","v":54597,"vw":278.541623},{"c":278.08,"h":278.7999,"l":277.95,"n":5658,"o":278.7,"t":"2026-10-13T19:45:00Z","v":166585,"vw":278.311134},{"c":278.08,"h":278.08,"l":278.03,"n":114,"o":278.03,"t":"2026-10-13T20:00:00Z","v":328885,"vw":278.030007},{"c":279.38,"h":279.39,"l":279.38,"n":2,"o":279.39,"t":"2026-10-14T08:00:00Z","v":84,"vw":279.385238},{"c":280.18,"h":280.18,"l":280.18,"n":4,"o":280.18,"t":"2026-10-14T10:15:00Z","v":100,"vw":280.18},{"c":279.94,"h":279.99,"l":279.49,"n":22,"o":279.95,"t":"2026-10-14T12:45:00Z","v":719,"vw":279.920167},{"c":278.56,"h":278.56,"l":278.5,"n":24,"o":278.56,"t":"2026-10-14T13:15:00Z","v":935,"vw":278.526223},{"c":282.56,"h":284.29,"l":278.5,"n":2690,"o":278.74,"t":"2026-10-14T13:30:00Z","v":97875,"vw":281.593371},{"c":282.66,"h":283.85,"l":282.16,"n":1766,"o":282.56,"t":"2026-10-14T13:45:00Z","v":40269,"vw":282.798938},{"c":282.16,"h":283.855,"l":282.11,"n":2348,"o":282.7,"t":"2026-10-14T14:00:00Z","v":57727,"vw":283.171389},{"c":283.07,"h":283.76,"l":282.08,"n":2260,"o":282.16,"t":"2026-10-14T14:15:00Z","v":70907,"vw":282.95634},{"c":282.04,"h":283.56,"l":281.95,"n":1594,"o":283.14,"t":"2026-10-14T14:30:00Z","v":31388,"vw":282.583885},{"c":283.44,"h":283.75,"l":282.08,"n":2297,"o":282.19,"t":"2026-10-14T14:45:00Z","v":59414,"vw":282.944288},{"c":283.37,"h":283.91,"l":283.14,"n":1683,"o":283.355,"t":"2026-10-14T15:00:00Z","v":40719,"vw":283.575268},{"c":283.78,"h":284.01,"l":283.31,"n":1674,"o":283.38,"t":"2026-10-14T15:15:00Z","v":37472,"vw":283.692109},{"c":284.215,"h":284.215,"l":283.49,"n":1604,"o":283.74,"t":"2026-10-14T15:30:00Z","v":28697,"vw":283.892158},{"c":283.425,"h":284.15,"l":283.36,"n":1385,"o":284.13,"t":"2026-10-14T15:45:00Z","v":24907,"vw":283.782005},{"c":283.815,"h":284.99,"l":283.4,"n":1744,"o":283.4,"t":"2026-10-14T16:00:00Z","v":42770,"vw":284.444816},{"c":284.665,"h":285.11,"l":283.75,"n":1436,"o":283.76,"t":"2026-10-14T16:15:00Z","v":30334,"vw":284.544228},{"c":284.78,"h":285.07,"l":284.5,"n":1456,"o":284.665,"t":"2026-10-14T16:30:00Z","v":26928,"vw":284.707611},{"c":285.27,"h":285.48,"l":284.65,"n":1918,"o":284.78,"t":"2026-10-14T16:45:00Z","v":40947,"vw":285.124084},{"c":285.4264,"h":285.67,"l":284.87,"n":2106,"o":285.11,"t":"2026-10-14T17:00:00Z","v":56161,"vw":285.317609},{"c":286.115,"h":286.22,"l":285.3981,"n":1688,"o":285.47,"t":"2026-10-14T17:15:00Z","v":42455,"vw":285.84845},{"c":285.325,"h":286.085,"l":285.21,"n":1519,"o":286.085,"t":"2026-10-14T17:30:00Z","v":34191,"vw":285.51107},{"c":285.735,"h":286.21,"l":285.325,"n":1771,"o":285.325,"t":"2026-10-14T17:45:00Z","v":45076,"vw":285.810206},{"c":286.23,"h":286.39,"l":285.59,"n":1794,"o":285.69,"t":"2026-10-14T18:00:00Z","v":47974,"vw":285.98828},{"c":285.97,"h":286.29,"l":285.76,"n":1760,"o":286.205,"t":"2026-10-14T18:15:00Z","v":46625,"vw":286.007382},{"c":286.055,"h":286.19,"l":285.92,"n":1514,"o":285.92,"t":"2026-10-14T18:30:00Z","v":39149,"vw":286.070088},{"c":286.2,"h":286.59,"l":286.01,"n":1838,"o":286.05,"t":"2026-10-14T18:45:00Z","v":46167,"vw":286.337491},{"c":285.565,"h":286.28,"l":285.515,"n":1841,"o":286.16,"t":"2026-10-14T19:00:00Z","v":42902,"vw":286.0183},{"c":285.7199,"h":286.03,"l":285.46,"n":2767,"o":285.565,"t":"2026-10-14T19:15:00Z","v":80416,"vw":285.719254},{"c":285.465,"h":285.8786,"l":285.35,"n":3294,"o":285.72,"t":"2026-10-14T19:30:00Z","v":90198,"vw":285.687497},{"c":285.59,"h":285.95,"l":285.3,"n":9294,"o":285.48,"t":"2026-10-14T19:45:00Z","v":324272,"vw":285.651671},{"c":285.86,"h":285.86,"l":285.59,"n":159,"o":285.59,"t":"2026-10-14T20:00:00Z","v":440239,"vw":285.590032},{"c":285.65,"h":285.65,"l":285.65,"n":1,"o":285.65,"t":"2026-10-14T20:30:00Z","v":100,"vw":285.65},{"c":286.91,"h":286.91,"l":286.91,"n":2,"o":286.91,"t":"2026-10-15T09:30:00Z","v":106,"vw":286.91},{"c":287,"h":287.43,"l":287,"n":22,"o":287.43,"t":"2026-10-15T11:00:00Z","v":580,"vw":287.120448},{"c":286.4,"h":286.4,"l":286.4,"n":4,"o":286.4,"t":"2026-10-15T12:30:00Z","v":108,"vw":286.4},{"c":287.21,"h":289.24,"l":285.95,"n":1798,"o":288.08,"t":"2026-10-15T13:30:00Z","v":60658,"vw":287.864498},{"c":289,"h":289.32,"l":286.94,"n":2349,"o":287.2774,"t":"2026-10-15T13:45:00Z","v":59195,"vw":288.269829},{"c":287.36,"h":289.27,"l":286.76,"n":2318,"o":289,"t":"2026-10-15T14:00:00Z","v":53091,"vw":287.792721},{"c":288.01,"h":288.03,"l":286.65,"n":1956,"o":287.365,"t":"2026-10-15T14:15:00Z","v":44827,"vw":287.252899},{"c":287.67,"h":288.26,"l":287.67,"n":1746,"o":288.13,"t":"2026-10-15T14:30:00Z","v":40155,"vw":287.957248},{"c":287.93,"h":288.03,"l":287.33,"n":1787,"o":287.7,"t":"2026-10-15T14:45:00Z","v":43685,"vw":287.689506},{"c":287.67,"h":288.15,"l":287.28,"n":1489,"o":287.9,"t":"2026-10-15T15:00:00Z","v":29595,"vw":287.790179},{"c":287.9,"h":288.09,"l":287.17,"n":1336,"o":287.695,"t":"2026-10-15T15:15:00Z","v":31661,"vw":287.743403},{"c":288.15,"h":288.88,"l":287.78,"n":1863,"o":287.895,"t":"2026-10-15T15:30:00Z","v":115706,"vw":288.045084},{"c":288.74,"h":289.03,"l":288.1,"n":1444,"o":288.2,"t":"2026-10-15T15:45:00Z","v":35687,"vw":288.361222},{"c":288.88,"h":289.22,"l":288.46,"n":1411,"o":288.63,"t":"2026-10-15T16:00:00Z","v":36964,"vw":288.727049},{"c":289.355,"h":289.44,"l":288.625,"n":1149,"o":288.92,"t":"2026-10-15T16:15:00Z","v":24612,"vw":288.970844},{"c":289.01,"h":289.3525,"l":288.605,"n":1342,"o":289.27,"t":"2026-10-15T16:30:00Z","v":40233,"vw":288.988513},{"c":289.38,"h":289.59,"l":288.97,"n":1095,"o":289.04,"t":"2026-10-15T16:45:00Z","v":28754,"vw":289.249572},{"c":287.64,"h":287.64,"l":287.21,"n":279,"o":287.385,"t":"2026-10-15T18:00:00Z","v":4991,"vw":287.460948},{"c":289.1133,"h":289.13,"l":287.46,"n":1719,"o":287.645,"t":"2026-10-15T18:15:00Z","v":40535,"vw":288.468061},{"c":289.31,"h":289.85,"l":289.08,"n":1678,"o":289.08,"t":"2026-10-15T18:30:00Z","v":40078,"vw":289.508171},{"c":288.92,"h":289.67,"l":288.905,"n":1520,"o":289.28,"t":"2026-10-15T18:45:00Z","v":34986,"vw":289.426159},{"c":288.65,"h":288.915,"l":288.34,"n":1694,"o":288.915,"t":"2026-10-15T19:00:00Z","v":37353,"vw":288.656453},{"c":289.545,"h":289.76,"l":288.32,"n":2526,"o":288.71,"t":"2026-10-15T19:15:00Z","v":95405,"vw":288.891425},{"c":289.73,"h":289.73,"l":289.13,"n":2737,"o":289.545,"t":"2026-10-15T19:30:00Z","v":66340,"vw":289.403359},{"c":289.58,"h":290.2,"l":289.12,"n":9120,"o":289.7,"t":"2026-10-15T19:45:00Z","v":358838,"vw":289.754439},{"c":289.46,"h":289.62,"l":289.46,"n":109,"o":289.62,"t":"2026-10-15T20:00:00Z","v":498264,"vw":289.460026}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":322.3996187908275,"iv":1.5722105157838897,"gamma":0.0074883855442342,"theta":-2.1154276501313225,"vega":0.026258640171219184,"rho":0.0007421389246776252,"breakevenPct":11.751060177857921},{"delta":0.15,"premium":1.0113642603865252,"strike":303.86364260386523,"iv":0.8852136140538986,"gamma":0.017737771340854948,"theta":-1.5902728784755755,"vega":0.0348919612165283,"rho":0.0011277623410956923,"breakevenPct":5.325435937349478},{"delta":0.2,"premium":0.9042782305005821,"strike":296.60360884749707,"iv":0.5362338766006984,"gamma":0.03408358556461002,"theta":-1.1310806752037252,"vega":0.041964842840512225,"rho":0.0014918376202219868,"breakevenPct":2.780310605264187},{"delta":0.25,"premium":1.1953143189755528,"strike":295.1484284051222,"iv":0.5354771827706636,"gamma":0.03908940628637951,"theta":-1.293711641443539,"vega":0.04807660069848661,"rho":0.0018710830838523703,"breakevenPct":2.3781326345947047},{"delta":0.3,"premium":1.3896699266503667,"strike":293.62775061124694,"iv":0.49209180929095353,"gamma":0.046845476772616135,"theta":-1.2898260391198044,"vega":0.05232273838630807,"rho":0.002254337112410713,"breakevenPct":1.9199269460019792},{"delta":0.35,"premium":1.513851063829787,"strike":292.22127659574465,"iv":0.4363315744680851,"gamma":0.05749370212765957,"theta":-1.2248700425531915,"vega":0.055824,"rho":0.002639122860692775,"breakevenPct":1.4769321010068646},{"delta":0.4,"premium":1.4712978723404255,"strike":291.15744680851066,"iv":0.35935285106382975,"gamma":0.07540859574468085,"theta":-1.041167914893617,"vega":0.057824,"rho":0.0030269406168662713,"breakevenPct":1.0947090032650728},{"delta":0.45,"premium":1.428744680851064,"strike":290.0936170212766,"iv":0.2823741276595745,"gamma":0.09332348936170212,"theta":-0.8574657872340427,"vega":0.059823999999999995,"rho":0.003414758373039767,"breakevenPct":0.7124859055232815},{"delta":0.5,"premium":1.8498085758039815,"strike":289.41807044410416,"iv":0.2928716692189893,"gamma":0.08908070444104135,"theta":-0.8784271056661562,"vega":0.059092189892802446,"rho":0.0037958999754602067,"breakevenPct":0.6245695501651854},{"delta":0.55,"premium":2.3156074527820323,"strike":288.7799897907095,"iv":0.3118099030117407,"gamma":0.08269989790709545,"theta":-0.919136651352731,"vega":0.05809678407350689,"rho":0.004176397387606229,"breakevenPct":0.5650512138090249},{"delta":0.6,"premium":2.7814063297600815,"strike":288.14190913731494,"iv":0.3307481368044921,"gamma":0.07631909137314957,"theta":-0.9598461970393057,"vega":0.05710137825421133,"rho":0.004556894799752251,"breakevenPct":0.5055328774528646},{"delta":0.65,"premium":3.247205206738132,"strike":287.50382848392036,"iv":0.3496863705972435,"gamma":0.06993828483920367,"theta":-1.0005557427258804,"vega":0.05610597243491577,"rho":0.004937392211898274,"breakevenPct":0.44601454109670413},{"delta":0.7,"premium":3.7726862980769225,"strike":286.75330528846155,"iv":0.3450808894230769,"gamma":0.06467313701923078,"theta":-0.9097928485576923,"vega":0.051351021634615385,"rho":0.005314359896739843,"breakevenPct":0.36826904806829347},{"delta":0.75,"premium":4.298527644230769,"strike":286.00210336538464,"iv":0.3403332932692308,"gamma":0.05941472355769231,"theta":-0.8182363581730769,"vega":0.04657337740384615,"rho":0.005691306275380381,"breakevenPct":0.2904135319613781},{"delta":0.8,"premium":4.824368990384616,"strike":285.2509014423077,"iv":0.3355856971153846,"gamma":0.05415631009615384,"theta":-0.7266798677884614,"vega":0.041795733173076915,"rho":0.006068252654020919,"breakevenPct":0.21255801585446277},{"delta":0.85,"premium":6.769739696312364,"strike":283.1941431670282,"iv":0.4046451193058568,"gamma":0.03881995661605207,"theta":-0.7307724511930586,"vega":0.03521583514099784,"rho":0.0064072919388187205,"breakevenPct":0.1740768546053259},{"delta":0.9,"premium":13.873488372093028,"strike":276.01162790697674,"iv":0.6509772093023257,"gamma":0.022266976744186037,"theta":-0.7573362790697674,"vega":0.02577348837209302,"rho":0.00660499784420401,"breakevenPct":0.14686529367435444}],"put":[{"delta":0.1,"premium":0.7661504913845909,"strike":269.5108142239326,"iv":1.0960539008550936,"gamma":0.012295443575557456,"theta":-1.432864934092684,"vega":0.026233490563412665,"rho":-0.0007966666605348005,"breakevenPct":7.156545383628824},{"delta":0.15,"premium":0.9236158424006147,"strike":275.5384901500384,"iv":0.8711073291505504,"gamma":0.02106184432700077,"theta":-1.4074756281772174,"vega":0.03401529479494065,"rho":-0.0011847945180587945,"breakevenPct":5.1285585892220595},{"delta":0.2,"premium":0.9963267730439314,"strike":280.0829233152457,"iv":0.6736014073683455,"gamma":0.033039824957644015,"theta":-1.2639714839998795,"vega":0.04102043658411421,"rho":-0.001569000102135221,"breakevenPct":3.5837087880184453},{"delta":0.25,"premium":1.069037703687248,"strike":284.627356480453,"iv":0.4760954855861408,"gamma":0.045017805588287246,"theta":-1.1204673398225418,"vega":0.04802557837328777,"rho":-0.0019532056862116474,"breakevenPct":2.038858986814832},{"delta":0.3,"premium":0.9930357142857142,"strike":286.63928571428573,"iv":0.35105142857142857,"gamma":0.06875328571428571,"theta":-0.8998550000000001,"vega":0.052468714285714285,"rho":-0.002345871339443033,"breakevenPct":1.3175395564153831},{"delta":0.35,"premium":1.0907608695652171,"strike":287.7994912118409,"iv":0.2955172525439408,"gamma":0.08123908418131359,"theta":-0.8042161887141536,"vega":0.05517086031452359,"rho":-0.0027420998746692724,"breakevenPct":0.9504835409812405},{"delta":0.4,"premium":1.3625,"strike":288.3776595744681,"iv":0.2986393617021277,"gamma":0.08227978723404254,"theta":-0.8312744680851064,"vega":0.05646595744680851,"rho":-0.0031409405051846554,"breakevenPct":0.8446211654570188},{"delta":0.45,"premium":1.6342391304347825,"strike":288.9558279370953,"iv":0.3017614708603145,"gamma":0.0833204902867715,"theta":-0.8583327474560593,"vega":0.05776105457909343,"rho":-0.0035397811357000377,"breakevenPct":0.7387587899327973},{"delta":0.5,"premium":1.9059782608695652,"strike":289.5339962997225,"iv":0.3048835800185014,"gamma":0.08436119333950046,"theta":-0.885391026827012,"vega":0.05905615171137835,"rho":-0.003938621766215421,"breakevenPct":0.6328964144085758},{"delta":0.55,"premium":2.1705655768508083,"strike":290.0911311537016,"iv":0.30446557685080794,"gamma":0.08500315670800451,"theta":-0.8904136414881623,"vega":0.05942562946260804,"rho":-0.004336977746453418,"breakevenPct":0.5318297599492751},{"delta":0.6,"premium":2.4054396843291994,"strike":290.5608793686584,"iv":0.28933968432919954,"gamma":0.08398850056369786,"theta":-0.803886020293123,"vega":0.05594949267192785,"rho":-0.004733320179662692,"breakevenPct":0.45068759609990333},{"delta":0.65,"premium":2.6403137918075914,"strike":291.03062758361517,"iv":0.27421379180759115,"gamma":0.08297384441939121,"theta":-0.7173583990980834,"vega":0.05247335588124765,"rho":-0.005129662612871968,"breakevenPct":0.3695454322505315},{"delta":0.7,"premium":2.8751878992859825,"strike":291.50037579857195,"iv":0.25908789928598275,"gamma":0.08195918827508455,"theta":-0.6308307779030441,"vega":0.04899721909056746,"rho":-0.005526005046081242,"breakevenPct":0.2884032684011598},{"delta":0.75,"premium":3.110062006764374,"strike":291.97012401352873,"iv":0.2439620067643743,"gamma":0.0809445321307779,"theta":-0.5443031567080046,"vega":0.04552108229988726,"rho":-0.005922347479290517,"breakevenPct":0.20726110455178798},{"delta":0.8,"premium":3.344936114242766,"strike":292.4398722284855,"iv":0.22883611424276584,"gamma":0.07992987598647125,"theta":-0.45777553551296496,"vega":0.042044945509207066,"rho":-0.006318689912499792,"breakevenPct":0.12611894070241608},{"delta":0.85,"premium":6.778698224852068,"strike":295.8284023668639,"iv":0.3819059171597633,"gamma":0.04040887573964498,"theta":-0.6274000000000002,"vega":0.034818343195266284,"rho":-0.006787241488795762,"breakevenPct":0.14174526980865873},{"delta":0.9,"premium":9.096252465483236,"strike":298.2938856015779,"iv":0.4206140039447732,"gamma":0.027637672583826427,"theta":-0.49406666666666665,"vega":0.025646745562130174,"rho":-0.007230599523137937,"breakevenPct":0.09064011051796361}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":322.3996187908275,"iv":1.5722105157838897,"gamma":0.0074883855442342,"theta":-2.1154276501313225,"vega":0.026258640171219184,"rho":0.0007421389246776252,"breakevenPct":11.751060177857921},{"delta":0.15,"premium":1.0113642603865252,"strike":303.86364260386523,"iv":0.8852136140538986,"gamma":0.017737771340854948,"theta":-1.5902728784755755,"vega":0.0348919612165283,"rho":0.0011277623410956923,"breakevenPct":5.325435937349478},{"delta":0.2,"premium":0.9042782305005821,"strike":296.60360884749707,"iv":0.5362338766006984,"gamma":0.03408358556461002,"theta":-1.1310806752037252,"vega":0.041964842840512225,"rho":0.0014918376202219868,"breakevenPct":2.780310605264187},{"delta":0.25,"premium":1.1953143189755528,"strike":295.1484284051222,"iv":0.5354771827706636,"gamma":0.03908940628637951,"theta":-1.293711641443539,"vega":0.04807660069848661,"rho":0.0018710830838523703,"breakevenPct":2.3781326345947047},{"delta":0.3,"premium":1.3896699266503667,"strike":293.62775061124694,"iv":0.49209180929095353,"gamma":0.046845476772616135,"theta":-1.2898260391198044,"vega":0.05232273838630807,"rho":0.002254337112410713,"breakevenPct":1.9199269460019792},{"delta":0.35,"premium":1.513851063829787,"strike":292.22127659574465,"iv":0.4363315744680851,"gamma":0.05749370212765957,"theta":-1.2248700425531915,"vega":0.055824,"rho":0.002639122860692775,"breakevenPct":1.4769321010068646},{"delta":0.4,"premium":1.4712978723404255,"strike":291.15744680851066,"iv":0.35935285106382975,"gamma":0.07540859574468085,"theta":-1.041167914893617,"vega":0.057824,"rho":0.0030269406168662713,"breakevenPct":1.0947090032650728},{"delta":0.45,"premium":1.428744680851064,"strike":290.0936170212766,"iv":0.2823741276595745,"gamma":0.09332348936170212,"theta":-0.8574657872340427,"vega":0.059823999999999995,"rho":0.003414758373039767,"breakevenPct":0.7124859055232815},{"delta":0.5,"premium":1.8498085758039815,"strike":289.41807044410416,"iv":0.2928716692189893,"gamma":0.08908070444104135,"theta":-0.8784271056661562,"vega":0.059092189892802446,"rho":0.0037958999754602067,"breakevenPct":0.6245695501651854},{"delta":0.55,"premium":2.3156074527820323,"strike":288.7799897907095,"iv":0.3118099030117407,"gamma":0.08269989790709545,"theta":-0.919136651352731,"vega":0.05809678407350689,"rho":0.004176397387606229,"breakevenPct":0.5650512138090249},{"delta":0.6,"premium":2.7814063297600815,"strike":288.14190913731494,"iv":0.3307481368044921,"gamma":0.07631909137314957,"theta":-0.9598461970393057,"vega":0.05710137825421133,"rho":0.004556894799752251,"breakevenPct":0.5055328774528646},{"delta":0.65,"premium":3.247205206738132,"strike":287.50382848392036,"iv":0.3496863705972435,"gamma":0.06993828483920367,"theta":-1.0005557427258804,"vega":0.05610597243491577,"rho":0.004937392211898274,"breakevenPct":0.44601454109670413},{"delta":0.7,"premium":3.7726862980769225,"strike":286.75330528846155,"iv":0.3450808894230769,"gamma":0.06467313701923078,"theta":-0.9097928485576923,"vega":0.051351021634615385,"rho":0.005314359896739843,"breakevenPct":0.36826904806829347},{"delta":0.75,"premium":4.298527644230769,"strike":286.00210336538464,"iv":0.3403332932692308,"gamma":0.05941472355769231,"theta":-0.8182363581730769,"vega":0.04657337740384615,"rho":0.005691306275380381,"breakevenPct":0.2904135319613781},{"delta":0.8,"premium":4.824368990384616,"strike":285.2509014423077,"iv":0.3355856971153846,"gamma":0.05415631009615384,"theta":-0.7266798677884614,"vega":0.041795733173076915,"rho":0.006068252654020919,"breakevenPct":0.21255801585446277},{"delta":0.85,"premium":6.769739696312364,"strike":283.1941431670282,"iv":0.4046451193058568,"gamma":0.03881995661605207,"theta":-0.7307724511930586,"vega":0.03521583514099784,"rho":0.0064072919388187205,"breakevenPct":0.1740768546053259},{"delta":0.9,"premium":13.873488372093028,"strike":276.01162790697674,"iv":0.6509772093023257,"gamma":0.022266976744186037,"theta":-0.7573362790697674,"vega":0.02577348837209302,"rho":0.00660499784420401,"breakevenPct":0.14686529367435444}],"put":[{"delta":0.1,"premium":0.7661504913845909,"strike":269.5108142239326,"iv":1.0960539008550936,"gamma":0.012295443575557456,"theta":-1.432864934092684,"vega":0.026233490563412665,"rho":-0.0007966666605348005,"breakevenPct":7.156545383628824},{"delta":0.15,"premium":0.9236158424006147,"strike":275.5384901500384,"iv":0.8711073291505504,"gamma":0.02106184432700077,"theta":-1.4074756281772174,"vega":0.03401529479494065,"rho":-0.0011847945180587945,"breakevenPct":5.1285585892220595},{"delta":0.2,"premium":0.9963267730439314,"strike":280.0829233152457,"iv":0.6736014073683455,"gamma":0.033039824957644015,"theta":-1.2639714839998795,"vega":0.04102043658411421,"rho":-0.001569000102135221,"breakevenPct":3.5837087880184453},{"delta":0.25,"premium":1.069037703687248,"strike":284.627356480453,"iv":0.4760954855861408,"gamma":0.045017805588287246,"theta":-1.1204673398225418,"vega":0.04802557837328777,"rho":-0.0019532056862116474,"breakevenPct":2.038858986814832},{"delta":0.3,"premium":0.9930357142857142,"strike":286.63928571428573,"iv":0.35105142857142857,"gamma":0.06875328571428571,"theta":-0.8998550000000001,"vega":0.052468714285714285,"rho":-0.002345871339443033,"breakevenPct":1.3175395564153831},{"delta":0.35,"premium":1.0907608695652171,"strike":287.7994912118409,"iv":0.2955172525439408,"gamma":0.08123908418131359,"theta":-0.8042161887141536,"vega":0.05517086031452359,"rho":-0.0027420998746692724,"breakevenPct":0.9504835409812405},{"delta":0.4,"premium":1.3625,"strike":288.3776595744681,"iv":0.2986393617021277,"gamma":0.08227978723404254,"theta":-0.8312744680851064,"vega":0.05646595744680851,"rho":-0.0031409405051846554,"breakevenPct":0.8446211654570188},{"delta":0.45,"premium":1.6342391304347825,"strike":288.9558279370953,"iv":0.3017614708603145,"gamma":0.0833204902867715,"theta":-0.8583327474560593,"vega":0.05776105457909343,"rho":-0.0035397811357000377,"breakevenPct":0.7387587899327973},{"delta":0.5,"premium":1.9059782608695652,"strike":289.5339962997225,"iv":0.3048835800185014,"gamma":0.08436119333950046,"theta":-0.885391026827012,"vega":0.05905615171137835,"rho":-0.003938621766215421,"breakevenPct":0.6328964144085758},{"delta":0.55,"premium":2.1705655768508083,"strike":290.0911311537016,"iv":0.30446557685080794,"gamma":0.08500315670800451,"theta":-0.8904136414881623,"vega":0.05942562946260804,"rho":-0.004336977746453418,"breakevenPct":0.5318297599492751},{"delta":0.6,"premium":2.4054396843291994,"strike":290.5608793686584,"iv":0.28933968432919954,"gamma":0.08398850056369786,"theta":-0.803886020293123,"vega":0.05594949267192785,"rho":-0.004733320179662692,"breakevenPct":0.45068759609990333},{"delta":0.65,"premium":2.6403137918075914,"strike":291.03062758361517,"iv":0.27421379180759115,"gamma":0.08297384441939121,"theta":-0.7173583990980834,"vega":0.05247335588124765,"rho":-0.005129662612871968,"breakevenPct":0.3695454322505315},{"delta":0.7,"premium":2.8751878992859825,"strike":291.50037579857195,"iv":0.25908789928598275,"gamma":0.08195918827508455,"theta":-0.6308307779030441,"vega":0.04899721909056746,"rho":-0.005526005046081242,"breakevenPct":0.2884032684011598},{"delta":0.75,"premium":3.110062006764374,"strike":291.97012401352873,"iv":0.2439620067643743,"gamma":0.0809445321307779,"theta":-0.5443031567080046,"vega":0.04552108229988726,"rho":-0.005922347479290517,"breakevenPct":0.20726110455178798},{"delta":0.8,"premium":3.344936114242766,"strike":292.4398722284855,"iv":0.22883611424276584,"gamma":0.07992987598647125,"theta":-0.45777553551296496,"vega":0.042044945509207066,"rho":-0.006318689912499792,"breakevenPct":0.12611894070241608},{"delta":0.85,"premium":6.778698224852068,"strike":295.8284023668639,"iv":0.3819059171597633,"gamma":0.04040887573964498,"theta":-0.6274000000000002,"vega":0.034818343195266284,"rho":-0.006787241488795762,"breakevenPct":0.14174526980865873},{"delta":0.9,"premium":9.096252465483236,"strike":298.2938856015779,"iv":0.4206140039447732,"gamma":0.027637672583826427,"theta":-0.49406666666666665,"vega":0.025646745562130174,"rho":-0.007230599523137937,"breakevenPct":0.09064011051796361}]}},"errors":["fundamentals:provider_http_429"],"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"}}