{"symbol":"EXPE","url":"https://intraalpha.com/companies/EXPE","capturedAt":"2026-10-15T20:34:50.761Z","state":"ready","quote":{"symbol":"EXPE","last_price":291.87,"prev_close":274.69,"regular_close":291.87,"change":17.18,"change_pct":6.2543,"regular_change":17.18,"regular_change_pct":6.2543,"extended_change":0,"extended_change_pct":0,"bid":282,"ask":295,"bid_size":3300,"ask_size":200,"volume":2131015,"vwap":290.771023,"open":282.35,"high":294.6,"low":280.85,"close":291.87,"trade_count":40046,"last_trade_at":"2026-10-15T20:03:27.655053958Z","last_quote_at":"2026-10-15T20:20:52.696149211Z","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":{"symbol":"EXPE","fetched_at":"2026-10-15T20:34:49.950176+00:00","name":"Expedia Group Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"Expedia Group, Inc. is an American online travel shopping company for consumer and small business travel. Its websites, which are primarily travel fare aggregators and travel metasearch engines, include Expedia.com, Vrbo (previously HomeAway), Hotels.com, Hotwire.com, Orbitz, Travelocity, trivago and CarRentals.com.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32968114000,"ebitda":2890000000,"pe_ratio":17.08,"peg_ratio":0.68,"book_value":10.07,"dividend_per_share":1.76,"dividend_yield":0.0064,"eps":16.08,"revenue_ttm":15700000000,"gross_profit_ttm":14198000000,"profit_margin":0.13,"operating_margin_ttm":0.19,"return_on_assets_ttm":0.0611,"return_on_equity_ttm":0.895,"quarterly_earnings_growth":1.887,"quarterly_revenue_growth":0.14,"analyst_target_price":336.14,"analyst_number":0,"beta":1.362,"fifty_two_week_high":341.51,"fifty_two_week_low":184.28,"fifty_day_ma":294.1,"two_hundred_day_ma":259.31,"shares_outstanding":114496000,"forward_pe":11.29,"price_to_sales":2.1,"price_to_book":25.72,"ev_to_revenue":2.083,"ev_to_ebitda":8.86},"bars":[{"c":261.275,"h":262.08,"l":258.54,"n":475,"o":259.04,"t":"2026-10-08T13:30:00Z","v":30505,"vw":260.295603},{"c":261.15,"h":261.99,"l":259.87,"n":298,"o":260.725,"t":"2026-10-08T13:35:00Z","v":11121,"vw":260.582961},{"c":261.684,"h":262.57,"l":259.74,"n":398,"o":261.4525,"t":"2026-10-08T13:40:00Z","v":17840,"vw":261.097593},{"c":261.895,"h":262.94,"l":261.105,"n":480,"o":261.105,"t":"2026-10-08T13:45:00Z","v":16600,"vw":262.160633},{"c":261.95,"h":262.01,"l":260.5,"n":479,"o":261.905,"t":"2026-10-08T13:50:00Z","v":18430,"vw":261.398937},{"c":263.1,"h":263.42,"l":262.01,"n":361,"o":262.01,"t":"2026-10-08T13:55:00Z","v":15568,"vw":262.916434},{"c":261.81,"h":263.95,"l":261.81,"n":419,"o":263.42,"t":"2026-10-08T14:00:00Z","v":14502,"vw":262.956239},{"c":262.27,"h":262.33,"l":261.53,"n":354,"o":261.71,"t":"2026-10-08T14:05:00Z","v":20215,"vw":261.862616},{"c":264,"h":264,"l":261.9201,"n":295,"o":262.125,"t":"2026-10-08T14:10:00Z","v":9108,"vw":262.416835},{"c":264.095,"h":264.15,"l":263.215,"n":327,"o":263.685,"t":"2026-10-08T14:15:00Z","v":10666,"vw":263.528373},{"c":263.635,"h":264.13,"l":263.37,"n":300,"o":263.92,"t":"2026-10-08T14:20:00Z","v":8565,"vw":263.654341},{"c":263.07,"h":263.8,"l":263.055,"n":296,"o":263.8,"t":"2026-10-08T14:25:00Z","v":7344,"vw":263.221906},{"c":262.97,"h":263.26,"l":262.79,"n":378,"o":263.165,"t":"2026-10-08T14:30:00Z","v":10143,"vw":262.957043},{"c":263.43,"h":263.43,"l":262.7,"n":302,"o":262.74,"t":"2026-10-08T14:35:00Z","v":11503,"vw":263.036117},{"c":262.955,"h":263.55,"l":262.69,"n":371,"o":263.32,"t":"2026-10-08T14:40:00Z","v":14092,"vw":263.18946},{"c":262.5,"h":262.84,"l":262.46,"n":248,"o":262.825,"t":"2026-10-08T14:45:00Z","v":4955,"vw":262.609713},{"c":261.81,"h":262.415,"l":261.64,"n":272,"o":262.35,"t":"2026-10-08T14:50:00Z","v":6240,"vw":262.161362},{"c":262.38,"h":262.38,"l":261.65,"n":373,"o":261.8,"t":"2026-10-08T14:55:00Z","v":19611,"vw":261.870692},{"c":263.855,"h":263.855,"l":262.125,"n":309,"o":262.13,"t":"2026-10-08T15:00:00Z","v":8789,"vw":262.987433},{"c":263.715,"h":264.16,"l":263.715,"n":331,"o":263.855,"t":"2026-10-08T15:05:00Z","v":6986,"vw":263.876711},{"c":263.165,"h":263.78,"l":262.71,"n":335,"o":263.7,"t":"2026-10-08T15:10:00Z","v":10162,"vw":263.390898},{"c":262.065,"h":262.85,"l":261.44,"n":444,"o":262.79,"t":"2026-10-08T15:15:00Z","v":19631,"vw":262.123122},{"c":262.17,"h":262.94,"l":262.04,"n":330,"o":262.065,"t":"2026-10-08T15:20:00Z","v":11633,"vw":262.350893},{"c":262.07,"h":262.3899,"l":262.005,"n":248,"o":262.005,"t":"2026-10-08T15:25:00Z","v":7840,"vw":262.159533},{"c":262.16,"h":262.35,"l":262.1,"n":423,"o":262.135,"t":"2026-10-08T15:30:00Z","v":12174,"vw":262.186348},{"c":262.1336,"h":262.655,"l":262.01,"n":433,"o":262.16,"t":"2026-10-08T15:35:00Z","v":18359,"vw":262.329437},{"c":262.35,"h":262.87,"l":262.18,"n":527,"o":262.19,"t":"2026-10-08T15:40:00Z","v":26192,"vw":262.439974},{"c":262.19,"h":262.68,"l":262.19,"n":328,"o":262.555,"t":"2026-10-08T15:45:00Z","v":14032,"vw":262.52433},{"c":263.31,"h":263.99,"l":262.055,"n":570,"o":262.055,"t":"2026-10-08T15:50:00Z","v":33335,"vw":263.115615},{"c":263.46,"h":263.6999,"l":262.9,"n":317,"o":263.34,"t":"2026-10-08T15:55:00Z","v":14896,"vw":263.420931},{"c":263.6125,"h":263.98,"l":263.3,"n":315,"o":263.41,"t":"2026-10-08T16:00:00Z","v":6813,"vw":263.577979},{"c":263.62,"h":263.63,"l":263.5,"n":216,"o":263.63,"t":"2026-10-08T16:05:00Z","v":3548,"vw":263.551215},{"c":264.25,"h":264.25,"l":263.64,"n":297,"o":263.75,"t":"2026-10-08T16:10:00Z","v":9792,"vw":263.910293},{"c":264,"h":265.44,"l":263.37,"n":732,"o":264.04,"t":"2026-10-08T16:15:00Z","v":34571,"vw":264.408668},{"c":263.84,"h":264.4,"l":263.18,"n":290,"o":263.785,"t":"2026-10-08T16:20:00Z","v":5992,"vw":263.981124},{"c":263.495,"h":264.025,"l":263.4875,"n":249,"o":264.025,"t":"2026-10-08T16:25:00Z","v":5107,"vw":263.733237},{"c":263.7,"h":263.74,"l":263.515,"n":160,"o":263.62,"t":"2026-10-08T16:30:00Z","v":3690,"vw":263.635238},{"c":263.25,"h":263.745,"l":263.25,"n":281,"o":263.71,"t":"2026-10-08T16:35:00Z","v":9989,"vw":263.621139},{"c":264.38,"h":264.38,"l":263.0601,"n":221,"o":263.2,"t":"2026-10-08T16:40:00Z","v":6596,"vw":263.737181},{"c":263.54,"h":264.38,"l":263.54,"n":201,"o":264.05,"t":"2026-10-08T16:45:00Z","v":5511,"vw":263.943786},{"c":264.95,"h":265,"l":263.745,"n":429,"o":264.06,"t":"2026-10-08T16:50:00Z","v":12152,"vw":264.306545},{"c":266,"h":266.49,"l":264.89,"n":602,"o":265.095,"t":"2026-10-08T16:55:00Z","v":23718,"vw":265.705037},{"c":265.935,"h":266.67,"l":265.5178,"n":448,"o":265.885,"t":"2026-10-08T17:00:00Z","v":13206,"vw":266.056538},{"c":265.4263,"h":266.555,"l":265.315,"n":289,"o":266,"t":"2026-10-08T17:05:00Z","v":8448,"vw":265.840092},{"c":267.475,"h":267.485,"l":265.605,"n":462,"o":266.12,"t":"2026-10-08T17:10:00Z","v":14574,"vw":266.466154},{"c":267.2975,"h":268.02,"l":266.875,"n":526,"o":267.14,"t":"2026-10-08T17:15:00Z","v":24738,"vw":267.674335},{"c":269.015,"h":269.05,"l":267.3,"n":514,"o":267.3,"t":"2026-10-08T17:20:00Z","v":19898,"vw":268.406651},{"c":269.565,"h":269.875,"l":268.2578,"n":712,"o":268.81,"t":"2026-10-08T17:25:00Z","v":34774,"vw":268.805764},{"c":268.74,"h":270.02,"l":268.74,"n":617,"o":269.94,"t":"2026-10-08T17:30:00Z","v":23627,"vw":269.584969},{"c":269.91,"h":270.725,"l":268.74,"n":696,"o":268.74,"t":"2026-10-08T17:35:00Z","v":24334,"vw":269.871301},{"c":270.72,"h":271.18,"l":270.05,"n":595,"o":270.3,"t":"2026-10-08T17:40:00Z","v":25079,"vw":270.497303},{"c":270.27,"h":270.99,"l":270.27,"n":507,"o":270.76,"t":"2026-10-08T17:45:00Z","v":17658,"vw":270.661845},{"c":270.42,"h":270.42,"l":269.82,"n":400,"o":270.405,"t":"2026-10-08T17:50:00Z","v":12428,"vw":270.141885},{"c":271.09,"h":271.395,"l":270.18,"n":677,"o":270.34,"t":"2026-10-08T17:55:00Z","v":22565,"vw":270.911152},{"c":269.74,"h":271.29,"l":269.555,"n":672,"o":271.11,"t":"2026-10-08T18:00:00Z","v":33144,"vw":270.458606},{"c":270.615,"h":270.83,"l":269.6132,"n":426,"o":269.6132,"t":"2026-10-08T18:05:00Z","v":15523,"vw":270.304419},{"c":270.9325,"h":271.09,"l":269.885,"n":509,"o":270.61,"t":"2026-10-08T18:10:00Z","v":21358,"vw":270.435783},{"c":270.54,"h":271,"l":270.48,"n":547,"o":270.935,"t":"2026-10-08T18:15:00Z","v":24602,"vw":270.737925},{"c":270.92,"h":271.18,"l":270.5,"n":457,"o":270.69,"t":"2026-10-08T18:20:00Z","v":19732,"vw":270.774619},{"c":271.405,"h":271.64,"l":270.79,"n":556,"o":270.9,"t":"2026-10-08T18:25:00Z","v":28057,"vw":271.24077},{"c":271.155,"h":271.8,"l":270.97,"n":690,"o":271.495,"t":"2026-10-08T18:30:00Z","v":35014,"vw":271.509933},{"c":271.57,"h":271.64,"l":271,"n":407,"o":271.16,"t":"2026-10-08T18:35:00Z","v":20776,"vw":271.311389},{"c":271.625,"h":271.94,"l":271.41,"n":618,"o":271.62,"t":"2026-10-08T18:40:00Z","v":30538,"vw":271.666256},{"c":270.96,"h":271.8,"l":270.96,"n":662,"o":271.625,"t":"2026-10-08T18:45:00Z","v":57742,"vw":271.392839},{"c":270.67,"h":271.03,"l":270.285,"n":474,"o":270.955,"t":"2026-10-08T18:50:00Z","v":17143,"vw":270.721321},{"c":271.2,"h":271.57,"l":270.665,"n":556,"o":270.68,"t":"2026-10-08T18:55:00Z","v":21411,"vw":271.112471},{"c":271.225,"h":271.43,"l":271.05,"n":324,"o":271.2,"t":"2026-10-08T19:00:00Z","v":8791,"vw":271.224131},{"c":271.42,"h":271.7575,"l":270.92,"n":674,"o":271.2225,"t":"2026-10-08T19:05:00Z","v":24024,"vw":271.229445},{"c":271.44,"h":271.955,"l":271.385,"n":658,"o":271.53,"t":"2026-10-08T19:10:00Z","v":23479,"vw":271.650764},{"c":271.42,"h":271.86,"l":271.4,"n":562,"o":271.56,"t":"2026-10-08T19:15:00Z","v":18307,"vw":271.660213},{"c":271.91,"h":272,"l":271.17,"n":672,"o":271.415,"t":"2026-10-08T19:20:00Z","v":26211,"vw":271.639161},{"c":271.525,"h":272.18,"l":271.08,"n":664,"o":272.06,"t":"2026-10-08T19:25:00Z","v":24398,"vw":271.776114},{"c":272.15,"h":272.65,"l":271.38,"n":732,"o":271.43,"t":"2026-10-08T19:30:00Z","v":25644,"vw":271.998156},{"c":272.41,"h":272.78,"l":271.84,"n":720,"o":272.15,"t":"2026-10-08T19:35:00Z","v":35314,"vw":272.258081},{"c":272.285,"h":272.56,"l":272.035,"n":915,"o":272.41,"t":"2026-10-08T19:40:00Z","v":31397,"vw":272.309563},{"c":271.55,"h":272.72,"l":271.55,"n":1079,"o":272.285,"t":"2026-10-08T19:45:00Z","v":41668,"vw":272.228907},{"c":271.15,"h":271.83,"l":270.68,"n":1590,"o":271.77,"t":"2026-10-08T19:50:00Z","v":64284,"vw":271.211184},{"c":270.12,"h":271.045,"l":270.11,"n":4701,"o":270.79,"t":"2026-10-08T19:55:00Z","v":191387,"vw":270.549479},{"c":270.13,"h":270.13,"l":270.13,"n":81,"o":270.13,"t":"2026-10-08T20:00:00Z","v":255175,"vw":270.13},{"c":270.75,"h":270.75,"l":270.75,"n":1,"o":270.75,"t":"2026-10-08T20:30:00Z","v":100,"vw":270.75},{"c":269.25,"h":269.25,"l":269.25,"n":9,"o":269.25,"t":"2026-10-08T21:45:00Z","v":737,"vw":269.25},{"c":269.5,"h":269.5,"l":269.5,"n":1,"o":269.5,"t":"2026-10-08T21:50:00Z","v":362,"vw":269.5},{"c":270.1,"h":270.1,"l":270.1,"n":1,"o":270.1,"t":"2026-10-08T22:35:00Z","v":100,"vw":270.1},{"c":272.1381,"h":272.1381,"l":272.1381,"n":1,"o":272.1381,"t":"2026-10-09T12:15:00Z","v":200,"vw":272.1381},{"c":270.25,"h":270.25,"l":269.9,"n":11,"o":269.9,"t":"2026-10-09T12:25:00Z","v":754,"vw":270.114354},{"c":271.74,"h":271.74,"l":271.5,"n":6,"o":271.5,"t":"2026-10-09T13:00:00Z","v":474,"vw":271.674247},{"c":271.12,"h":271.12,"l":271.12,"n":2,"o":271.12,"t":"2026-10-09T13:20:00Z","v":350,"vw":271.12},{"c":270.85,"h":270.92,"l":270.85,"n":8,"o":270.85,"t":"2026-10-09T13:25:00Z","v":598,"vw":270.867588},{"c":271.625,"h":272.09,"l":270,"n":330,"o":272.09,"t":"2026-10-09T13:30:00Z","v":19176,"vw":271.604458},{"c":270.21,"h":272.09,"l":270.075,"n":179,"o":270.075,"t":"2026-10-09T13:35:00Z","v":4923,"vw":271.011517},{"c":269.53,"h":269.86,"l":268.78,"n":328,"o":269.37,"t":"2026-10-09T13:40:00Z","v":16212,"vw":269.265074},{"c":269.7,"h":271.265,"l":269.7,"n":392,"o":269.84,"t":"2026-10-09T13:45:00Z","v":11043,"vw":270.424286},{"c":270.89,"h":271.12,"l":269.79,"n":330,"o":270.275,"t":"2026-10-09T13:50:00Z","v":9287,"vw":270.649234},{"c":271.965,"h":271.965,"l":270.07,"n":314,"o":270.63,"t":"2026-10-09T13:55:00Z","v":10796,"vw":270.404762},{"c":270.75,"h":271.98,"l":270.43,"n":278,"o":271.98,"t":"2026-10-09T14:00:00Z","v":9553,"vw":270.864251},{"c":271.67,"h":271.67,"l":271.1,"n":398,"o":271.15,"t":"2026-10-09T14:05:00Z","v":11054,"vw":271.319306},{"c":270.07,"h":271.76,"l":270.07,"n":280,"o":271.66,"t":"2026-10-09T14:10:00Z","v":5159,"vw":271.183656},{"c":271.17,"h":271.505,"l":270.07,"n":303,"o":270.49,"t":"2026-10-09T14:15:00Z","v":13684,"vw":270.663592},{"c":270.52,"h":271.765,"l":269.64,"n":356,"o":270.5,"t":"2026-10-09T14:20:00Z","v":18676,"vw":270.89376},{"c":270.15,"h":270.88,"l":269.18,"n":302,"o":270.31,"t":"2026-10-09T14:25:00Z","v":7921,"vw":270.267197},{"c":269.21,"h":270.1,"l":269.21,"n":178,"o":270.065,"t":"2026-10-09T14:30:00Z","v":4913,"vw":269.536088},{"c":269.805,"h":270.3,"l":268.86,"n":237,"o":268.86,"t":"2026-10-09T14:35:00Z","v":4766,"vw":269.715422},{"c":269.81,"h":270,"l":269.42,"n":179,"o":269.76,"t":"2026-10-09T14:40:00Z","v":3232,"vw":269.825341},{"c":270.58,"h":270.66,"l":269.65,"n":363,"o":269.805,"t":"2026-10-09T14:45:00Z","v":13739,"vw":270.063377},{"c":269.635,"h":270.645,"l":269.635,"n":341,"o":270.645,"t":"2026-10-09T14:50:00Z","v":6316,"vw":270.322078},{"c":269.5,"h":269.68,"l":269.21,"n":371,"o":269.625,"t":"2026-10-09T14:55:00Z","v":6856,"vw":269.46272},{"c":269.55,"h":269.8,"l":269.27,"n":214,"o":269.79,"t":"2026-10-09T15:00:00Z","v":3047,"vw":269.597143},{"c":269.88,"h":269.88,"l":269.26,"n":239,"o":269.55,"t":"2026-10-09T15:05:00Z","v":7239,"vw":269.660669},{"c":270.695,"h":270.76,"l":269.51,"n":362,"o":269.74,"t":"2026-10-09T15:10:00Z","v":14222,"vw":269.909672},{"c":270.95,"h":271.0799,"l":270.655,"n":152,"o":270.89,"t":"2026-10-09T15:15:00Z","v":5130,"vw":270.933592},{"c":270.6,"h":270.9,"l":270.55,"n":308,"o":270.74,"t":"2026-10-09T15:20:00Z","v":7414,"vw":270.680683},{"c":270.845,"h":270.845,"l":270.625,"n":98,"o":270.625,"t":"2026-10-09T15:25:00Z","v":1596,"vw":270.786121},{"c":270.66,"h":270.835,"l":270.45,"n":204,"o":270.82,"t":"2026-10-09T15:30:00Z","v":4741,"vw":270.692621},{"c":270.78,"h":270.87,"l":270.62,"n":245,"o":270.66,"t":"2026-10-09T15:35:00Z","v":5130,"vw":270.712186},{"c":271.12,"h":271.17,"l":270.735,"n":342,"o":270.83,"t":"2026-10-09T15:40:00Z","v":12526,"vw":270.942813},{"c":270.655,"h":271.2399,"l":270.52,"n":206,"o":270.84,"t":"2026-10-09T15:45:00Z","v":5845,"vw":270.791063},{"c":271.23,"h":271.23,"l":270.6,"n":213,"o":270.675,"t":"2026-10-09T15:50:00Z","v":4583,"vw":271.016249},{"c":271.18,"h":271.235,"l":270.79,"n":176,"o":271.02,"t":"2026-10-09T15:55:00Z","v":2458,"vw":271.030896},{"c":270.96,"h":271.425,"l":270.7201,"n":403,"o":271.035,"t":"2026-10-09T16:00:00Z","v":13161,"vw":270.912044},{"c":270.9825,"h":271.04,"l":270.75,"n":221,"o":270.8106,"t":"2026-10-09T16:05:00Z","v":4473,"vw":270.883946},{"c":271.225,"h":271.38,"l":271.07,"n":333,"o":271.16,"t":"2026-10-09T16:10:00Z","v":5827,"vw":271.231296},{"c":271.525,"h":271.79,"l":271.3241,"n":297,"o":271.3241,"t":"2026-10-09T16:15:00Z","v":7677,"vw":271.467964},{"c":271.3675,"h":271.73,"l":271.35,"n":203,"o":271.355,"t":"2026-10-09T16:20:00Z","v":2850,"vw":271.398542},{"c":271.47,"h":271.74,"l":270.99,"n":134,"o":271.395,"t":"2026-10-09T16:25:00Z","v":1829,"vw":271.328521},{"c":271.66,"h":271.72,"l":271.08,"n":177,"o":271.72,"t":"2026-10-09T16:30:00Z","v":3230,"vw":271.436728},{"c":271.62,"h":271.62,"l":271.11,"n":156,"o":271.11,"t":"2026-10-09T16:35:00Z","v":2519,"vw":271.488049},{"c":271.295,"h":271.54,"l":271.22,"n":397,"o":271.4,"t":"2026-10-09T16:40:00Z","v":7323,"vw":271.322021},{"c":271.4,"h":271.675,"l":271.36,"n":413,"o":271.5,"t":"2026-10-09T16:45:00Z","v":8733,"vw":271.48812},{"c":271.55,"h":271.72,"l":271.3211,"n":193,"o":271.46,"t":"2026-10-09T16:50:00Z","v":3207,"vw":271.549234},{"c":271.54,"h":271.725,"l":271.38,"n":362,"o":271.54,"t":"2026-10-09T16:55:00Z","v":11070,"vw":271.572925},{"c":271.84,"h":271.84,"l":271.44,"n":292,"o":271.55,"t":"2026-10-09T17:00:00Z","v":5498,"vw":271.670422},{"c":271.8,"h":271.98,"l":271.8,"n":151,"o":271.85,"t":"2026-10-09T17:05:00Z","v":2731,"vw":271.888053},{"c":271.35,"h":271.64,"l":271.29,"n":247,"o":271.62,"t":"2026-10-09T17:10:00Z","v":4788,"vw":271.490556},{"c":271.39,"h":271.39,"l":271.21,"n":173,"o":271.39,"t":"2026-10-09T17:15:00Z","v":3141,"vw":271.3183},{"c":270.965,"h":271.335,"l":270.65,"n":235,"o":271.335,"t":"2026-10-09T17:20:00Z","v":8106,"vw":270.908349},{"c":270.81,"h":270.92,"l":270.58,"n":201,"o":270.58,"t":"2026-10-09T17:25:00Z","v":3284,"vw":270.806126},{"c":270.78,"h":271.13,"l":270.78,"n":337,"o":270.91,"t":"2026-10-09T17:30:00Z","v":7646,"vw":270.966415},{"c":271.06,"h":271.23,"l":270.855,"n":289,"o":270.905,"t":"2026-10-09T17:35:00Z","v":6302,"vw":271.089335},{"c":271.57,"h":271.57,"l":270.9,"n":239,"o":271.015,"t":"2026-10-09T17:40:00Z","v":5333,"vw":271.265705},{"c":272.23,"h":272.3,"l":271.405,"n":341,"o":271.405,"t":"2026-10-09T17:45:00Z","v":9864,"vw":271.976081},{"c":272.18,"h":272.5225,"l":272.09,"n":351,"o":272.18,"t":"2026-10-09T17:50:00Z","v":10529,"vw":272.291469},{"c":272.54,"h":272.5699,"l":272.43,"n":163,"o":272.43,"t":"2026-10-09T17:55:00Z","v":1770,"vw":272.492138},{"c":272.965,"h":273.09,"l":272.315,"n":322,"o":272.32,"t":"2026-10-09T18:00:00Z","v":10918,"vw":272.670165},{"c":272.405,"h":273.03,"l":272.3,"n":412,"o":272.94,"t":"2026-10-09T18:05:00Z","v":22935,"vw":272.626337},{"c":272.515,"h":272.66,"l":272.46,"n":176,"o":272.59,"t":"2026-10-09T18:10:00Z","v":3300,"vw":272.536038},{"c":273.215,"h":273.215,"l":272.47,"n":300,"o":272.515,"t":"2026-10-09T18:15:00Z","v":8258,"vw":272.795824},{"c":272.94,"h":273.355,"l":272.84,"n":312,"o":273.17,"t":"2026-10-09T18:20:00Z","v":9225,"vw":272.989445},{"c":272.91,"h":273.08,"l":272.5201,"n":206,"o":273.07,"t":"2026-10-09T18:25:00Z","v":6244,"vw":272.889845},{"c":273.01,"h":273.13,"l":272.755,"n":287,"o":272.84,"t":"2026-10-09T18:30:00Z","v":10115,"vw":272.887155},{"c":273.45,"h":273.48,"l":272.9944,"n":560,"o":273.12,"t":"2026-10-09T18:35:00Z","v":20535,"vw":273.275541},{"c":273.105,"h":273.605,"l":272.99,"n":334,"o":273.46,"t":"2026-10-09T18:40:00Z","v":11243,"vw":273.280244},{"c":273.94,"h":273.96,"l":273.1,"n":403,"o":273.26,"t":"2026-10-09T18:45:00Z","v":8694,"vw":273.508225},{"c":273.36,"h":273.865,"l":273.36,"n":386,"o":273.62,"t":"2026-10-09T18:50:00Z","v":7686,"vw":273.619471},{"c":273.58,"h":273.66,"l":273.2,"n":321,"o":273.42,"t":"2026-10-09T18:55:00Z","v":8628,"vw":273.463},{"c":273.715,"h":273.72,"l":273.35,"n":407,"o":273.5,"t":"2026-10-09T19:00:00Z","v":9978,"vw":273.468521},{"c":273.995,"h":273.995,"l":273.53,"n":428,"o":273.72,"t":"2026-10-09T19:05:00Z","v":12784,"vw":273.717626},{"c":273.895,"h":274.09,"l":273.66,"n":549,"o":273.95,"t":"2026-10-09T19:10:00Z","v":14562,"vw":273.872993},{"c":273.91,"h":273.97,"l":273.62,"n":355,"o":273.78,"t":"2026-10-09T19:15:00Z","v":14109,"vw":273.831269},{"c":274.27,"h":274.47,"l":273.76,"n":763,"o":273.93,"t":"2026-10-09T19:20:00Z","v":26803,"vw":274.133803},{"c":274.56,"h":274.64,"l":274,"n":587,"o":274.1,"t":"2026-10-09T19:25:00Z","v":20609,"vw":274.386307},{"c":274.79,"h":274.79,"l":274.445,"n":576,"o":274.62,"t":"2026-10-09T19:30:00Z","v":14302,"vw":274.58263},{"c":274.85,"h":274.85,"l":274.23,"n":909,"o":274.69,"t":"2026-10-09T19:35:00Z","v":31413,"vw":274.567486},{"c":274.67,"h":274.975,"l":274.67,"n":906,"o":274.745,"t":"2026-10-09T19:40:00Z","v":27877,"vw":274.814271},{"c":274.415,"h":274.915,"l":274.39,"n":912,"o":274.75,"t":"2026-10-09T19:45:00Z","v":26772,"vw":274.727434},{"c":274.2,"h":274.76,"l":273.9,"n":1463,"o":274.54,"t":"2026-10-09T19:50:00Z","v":64592,"vw":274.400756},{"c":274.26,"h":274.71,"l":274.01,"n":3984,"o":274.13,"t":"2026-10-09T19:55:00Z","v":192375,"vw":274.404047},{"c":274.22,"h":274.27,"l":274.22,"n":75,"o":274.27,"t":"2026-10-09T20:00:00Z","v":211188,"vw":274.220184},{"c":274.3,"h":274.3,"l":274.27,"n":23,"o":274.27,"t":"2026-10-09T20:25:00Z","v":901,"vw":274.29},{"c":273.8,"h":273.8,"l":273.8,"n":2,"o":273.8,"t":"2026-10-09T22:05:00Z","v":200,"vw":273.8},{"c":273.8,"h":273.8,"l":273.8,"n":6,"o":273.8,"t":"2026-10-09T22:10:00Z","v":700,"vw":273.8},{"c":273.8,"h":273.8,"l":273.8,"n":1,"o":273.8,"t":"2026-10-09T22:40:00Z","v":100,"vw":273.8},{"c":273.75,"h":273.75,"l":273.75,"n":8,"o":273.75,"t":"2026-10-09T23:30:00Z","v":607,"vw":273.75},{"c":273.85,"h":273.85,"l":273.5,"n":4,"o":273.5,"t":"2026-10-12T12:10:00Z","v":1150,"vw":273.531818},{"c":273.5,"h":273.5,"l":273.5,"n":2,"o":273.5,"t":"2026-10-12T12:40:00Z","v":120,"vw":273.5},{"c":273.5,"h":273.5,"l":273.5,"n":2,"o":273.5,"t":"2026-10-12T12:50:00Z","v":115,"vw":273.5},{"c":275.69,"h":276.59,"l":272.235,"n":473,"o":272.87,"t":"2026-10-12T13:30:00Z","v":35640,"vw":273.409545},{"c":272.56,"h":275.94,"l":272.56,"n":305,"o":275.57,"t":"2026-10-12T13:35:00Z","v":10711,"vw":274.683085},{"c":272.54,"h":273.11,"l":271.6,"n":325,"o":272.525,"t":"2026-10-12T13:40:00Z","v":7557,"vw":272.606427},{"c":270.82,"h":272.06,"l":270.655,"n":389,"o":271.94,"t":"2026-10-12T13:45:00Z","v":12996,"vw":271.069602},{"c":270.39,"h":271.58,"l":269.7825,"n":371,"o":271.52,"t":"2026-10-12T13:50:00Z","v":16294,"vw":270.831675},{"c":270.03,"h":270.12,"l":269.1,"n":235,"o":270.12,"t":"2026-10-12T13:55:00Z","v":9416,"vw":269.556535},{"c":268.17,"h":270.1,"l":268.11,"n":406,"o":269.5,"t":"2026-10-12T14:00:00Z","v":13056,"vw":269.347668},{"c":269.755,"h":269.755,"l":267.28,"n":378,"o":267.91,"t":"2026-10-12T14:05:00Z","v":8950,"vw":268.148608},{"c":269.56,"h":270.29,"l":269.1096,"n":243,"o":270.29,"t":"2026-10-12T14:10:00Z","v":9987,"vw":269.347723},{"c":269.89,"h":270.01,"l":269.4,"n":265,"o":269.54,"t":"2026-10-12T14:15:00Z","v":6989,"vw":269.808356},{"c":269.945,"h":269.945,"l":269.355,"n":198,"o":269.355,"t":"2026-10-12T14:20:00Z","v":4510,"vw":269.80149},{"c":270.65,"h":270.945,"l":269.93,"n":407,"o":269.95,"t":"2026-10-12T14:25:00Z","v":9251,"vw":270.438914},{"c":270.46,"h":270.595,"l":270.46,"n":155,"o":270.49,"t":"2026-10-12T14:30:00Z","v":2229,"vw":270.496667},{"c":270.27,"h":271.25,"l":270.02,"n":376,"o":270.43,"t":"2026-10-12T14:35:00Z","v":13099,"vw":270.558065},{"c":269.5025,"h":270.56,"l":269.5025,"n":207,"o":270.085,"t":"2026-10-12T14:40:00Z","v":3905,"vw":270.277245},{"c":269.37,"h":270.45,"l":269.37,"n":264,"o":269.9,"t":"2026-10-12T14:45:00Z","v":6335,"vw":269.815191},{"c":269.37,"h":269.54,"l":269.24,"n":151,"o":269.24,"t":"2026-10-12T14:50:00Z","v":2453,"vw":269.357477},{"c":268.89,"h":269.18,"l":268.58,"n":248,"o":269.18,"t":"2026-10-12T14:55:00Z","v":4766,"vw":268.930437},{"c":268.98,"h":269.27,"l":268.78,"n":193,"o":269.05,"t":"2026-10-12T15:00:00Z","v":5231,"vw":268.996789},{"c":270.78,"h":271.07,"l":269.24,"n":383,"o":269.27,"t":"2026-10-12T15:05:00Z","v":8277,"vw":270.267765},{"c":270.59,"h":271,"l":270.33,"n":319,"o":270.92,"t":"2026-10-12T15:10:00Z","v":5432,"vw":270.614098},{"c":271.3,"h":271.44,"l":269.57,"n":708,"o":270.82,"t":"2026-10-12T15:15:00Z","v":28225,"vw":270.921689},{"c":271.85,"h":271.855,"l":271.18,"n":386,"o":271.18,"t":"2026-10-12T15:20:00Z","v":10558,"vw":271.513649},{"c":271.9064,"h":271.9064,"l":271.56,"n":277,"o":271.82,"t":"2026-10-12T15:25:00Z","v":5135,"vw":271.684244},{"c":271.44,"h":272.17,"l":271.435,"n":544,"o":271.975,"t":"2026-10-12T15:30:00Z","v":14430,"vw":271.954374},{"c":271.67,"h":271.85,"l":271.51,"n":225,"o":271.75,"t":"2026-10-12T15:35:00Z","v":4288,"vw":271.6356},{"c":271.605,"h":271.72,"l":271.605,"n":154,"o":271.72,"t":"2026-10-12T15:40:00Z","v":2734,"vw":271.650426},{"c":271.575,"h":271.75,"l":271.36,"n":292,"o":271.51,"t":"2026-10-12T15:45:00Z","v":8485,"vw":271.622378},{"c":271.35,"h":271.49,"l":271.19,"n":312,"o":271.49,"t":"2026-10-12T15:50:00Z","v":4812,"vw":271.379748},{"c":271.46,"h":271.475,"l":271.1,"n":178,"o":271.3175,"t":"2026-10-12T15:55:00Z","v":5395,"vw":271.179248},{"c":271.42,"h":271.54,"l":271.16,"n":355,"o":271.44,"t":"2026-10-12T16:00:00Z","v":5433,"vw":271.339233},{"c":271.55,"h":271.61,"l":271.38,"n":229,"o":271.41,"t":"2026-10-12T16:05:00Z","v":3934,"vw":271.488434},{"c":271.235,"h":271.475,"l":271.235,"n":159,"o":271.475,"t":"2026-10-12T16:10:00Z","v":3044,"vw":271.378673},{"c":271.69,"h":271.71,"l":271.44,"n":239,"o":271.44,"t":"2026-10-12T16:15:00Z","v":3912,"vw":271.585432},{"c":270.96,"h":271.635,"l":270.96,"n":315,"o":271.635,"t":"2026-10-12T16:20:00Z","v":5243,"vw":271.321741},{"c":270.665,"h":270.95,"l":270.45,"n":199,"o":270.95,"t":"2026-10-12T16:25:00Z","v":4358,"vw":270.740227},{"c":270.79,"h":270.94,"l":270.62,"n":163,"o":270.71,"t":"2026-10-12T16:30:00Z","v":3932,"vw":270.830746},{"c":270.895,"h":270.95,"l":270.71,"n":185,"o":270.95,"t":"2026-10-12T16:35:00Z","v":4757,"vw":270.787209},{"c":270.71,"h":270.95,"l":270.633,"n":216,"o":270.75,"t":"2026-10-12T16:40:00Z","v":4348,"vw":270.797533},{"c":270.68,"h":270.88,"l":270.68,"n":148,"o":270.71,"t":"2026-10-12T16:45:00Z","v":2571,"vw":270.761909},{"c":269.68,"h":270.79,"l":269.42,"n":634,"o":270.57,"t":"2026-10-12T16:50:00Z","v":21262,"vw":270.244397},{"c":270.19,"h":270.23,"l":269.88,"n":280,"o":269.9,"t":"2026-10-12T16:55:00Z","v":6746,"vw":270.07596},{"c":269.78,"h":270.2908,"l":269.6,"n":319,"o":270.2,"t":"2026-10-12T17:00:00Z","v":10670,"vw":269.822648},{"c":269.82,"h":269.9,"l":269.655,"n":137,"o":269.79,"t":"2026-10-12T17:05:00Z","v":2183,"vw":269.776588},{"c":269.63,"h":269.94,"l":269.32,"n":390,"o":269.82,"t":"2026-10-12T17:10:00Z","v":6621,"vw":269.71713},{"c":269.47,"h":269.62,"l":269.34,"n":344,"o":269.59,"t":"2026-10-12T17:15:00Z","v":7828,"vw":269.397216},{"c":269.38,"h":269.62,"l":269.25,"n":261,"o":269.62,"t":"2026-10-12T17:20:00Z","v":5851,"vw":269.415269},{"c":269.64,"h":269.64,"l":269.17,"n":220,"o":269.17,"t":"2026-10-12T17:25:00Z","v":4280,"vw":269.424175},{"c":268.88,"h":269.415,"l":268.55,"n":369,"o":269.415,"t":"2026-10-12T17:30:00Z","v":8201,"vw":268.948153},{"c":269.14,"h":269.14,"l":268.71,"n":250,"o":268.98,"t":"2026-10-12T17:35:00Z","v":6191,"vw":268.95242},{"c":268.56,"h":269.09,"l":268.55,"n":259,"o":269.09,"t":"2026-10-12T17:40:00Z","v":4526,"vw":268.751599},{"c":268.7,"h":268.87,"l":268.51,"n":260,"o":268.65,"t":"2026-10-12T17:45:00Z","v":5134,"vw":268.66258},{"c":268.295,"h":268.71,"l":268.1,"n":160,"o":268.71,"t":"2026-10-12T17:50:00Z","v":4123,"vw":268.270601},{"c":268.5,"h":268.5,"l":268,"n":231,"o":268,"t":"2026-10-12T17:55:00Z","v":4037,"vw":268.231717},{"c":268.19,"h":268.43,"l":267.88,"n":310,"o":268.145,"t":"2026-10-12T18:00:00Z","v":6622,"vw":268.197628},{"c":268.11,"h":268.63,"l":268.11,"n":282,"o":268.46,"t":"2026-10-12T18:05:00Z","v":11911,"vw":268.182618},{"c":268.63,"h":268.63,"l":268.25,"n":394,"o":268.37,"t":"2026-10-12T18:10:00Z","v":8403,"vw":268.429827},{"c":269.14,"h":269.14,"l":268.22,"n":223,"o":268.22,"t":"2026-10-12T18:15:00Z","v":3833,"vw":268.811623},{"c":269.08,"h":269.28,"l":269.0675,"n":296,"o":269.14,"t":"2026-10-12T18:20:00Z","v":4975,"vw":269.162806},{"c":269.54,"h":269.54,"l":269.075,"n":228,"o":269.075,"t":"2026-10-12T18:25:00Z","v":5207,"vw":269.32441},{"c":269.06,"h":269.665,"l":268.86,"n":268,"o":269.34,"t":"2026-10-12T18:30:00Z","v":7667,"vw":269.220459},{"c":269.29,"h":269.31,"l":268.94,"n":227,"o":269.23,"t":"2026-10-12T18:35:00Z","v":5036,"vw":269.100207},{"c":269.16,"h":269.68,"l":269.0101,"n":332,"o":269.29,"t":"2026-10-12T18:40:00Z","v":6703,"vw":269.339474},{"c":269.205,"h":269.44,"l":269.08,"n":320,"o":269.37,"t":"2026-10-12T18:45:00Z","v":5112,"vw":269.281931},{"c":269.05,"h":269.27,"l":268.94,"n":337,"o":269,"t":"2026-10-12T18:50:00Z","v":6064,"vw":269.080597},{"c":269.205,"h":269.25,"l":268.98,"n":304,"o":269.14,"t":"2026-10-12T18:55:00Z","v":5452,"vw":269.166661},{"c":269.22,"h":269.28,"l":268.91,"n":424,"o":268.98,"t":"2026-10-12T19:00:00Z","v":7645,"vw":269.140653},{"c":269.73,"h":269.9,"l":269.25,"n":412,"o":269.28,"t":"2026-10-12T19:05:00Z","v":9293,"vw":269.461133},{"c":269.89,"h":269.955,"l":269.6057,"n":316,"o":269.71,"t":"2026-10-12T19:10:00Z","v":6696,"vw":269.842447},{"c":269.67,"h":269.98,"l":269.54,"n":382,"o":269.81,"t":"2026-10-12T19:15:00Z","v":8995,"vw":269.771891},{"c":269.68,"h":269.82,"l":269.44,"n":422,"o":269.78,"t":"2026-10-12T19:20:00Z","v":8909,"vw":269.638842},{"c":269.62,"h":269.8,"l":269.5,"n":393,"o":269.68,"t":"2026-10-12T19:25:00Z","v":10853,"vw":269.647913},{"c":270.28,"h":270.64,"l":269.61,"n":568,"o":269.61,"t":"2026-10-12T19:30:00Z","v":16421,"vw":270.180516},{"c":270.43,"h":270.55,"l":270.2,"n":455,"o":270.275,"t":"2026-10-12T19:35:00Z","v":13932,"vw":270.361852},{"c":269.645,"h":270.24,"l":269.52,"n":661,"o":270.24,"t":"2026-10-12T19:40:00Z","v":18583,"vw":269.949013},{"c":269.505,"h":270.19,"l":269.43,"n":727,"o":269.74,"t":"2026-10-12T19:45:00Z","v":31574,"vw":269.752018},{"c":269.2275,"h":269.62,"l":269.09,"n":1172,"o":269.5,"t":"2026-10-12T19:50:00Z","v":45347,"vw":269.365573},{"c":268.46,"h":269.05,"l":267.845,"n":3978,"o":269.05,"t":"2026-10-12T19:55:00Z","v":156784,"vw":268.38102},{"c":268.47,"h":268.47,"l":268.47,"n":103,"o":268.47,"t":"2026-10-12T20:00:00Z","v":376976,"vw":268.47},{"c":269.5,"h":269.5,"l":269.5,"n":4,"o":269.5,"t":"2026-10-13T13:20:00Z","v":441,"vw":269.5},{"c":270.3,"h":270.3,"l":270.3,"n":20,"o":270.3,"t":"2026-10-13T13:25:00Z","v":886,"vw":270.3},{"c":276.37,"h":277.47,"l":269.385,"n":583,"o":270.57,"t":"2026-10-13T13:30:00Z","v":44567,"vw":272.52431},{"c":278,"h":278.62,"l":276.45,"n":452,"o":277.33,"t":"2026-10-13T13:35:00Z","v":34567,"vw":277.687581},{"c":277.04,"h":277.825,"l":275.8,"n":368,"o":277.82,"t":"2026-10-13T13:40:00Z","v":19068,"vw":277.291787},{"c":274.865,"h":276.49,"l":274.635,"n":537,"o":276.49,"t":"2026-10-13T13:45:00Z","v":28287,"vw":275.133953},{"c":275.82,"h":275.82,"l":274.87,"n":354,"o":274.87,"t":"2026-10-13T13:50:00Z","v":9709,"vw":275.354121},{"c":274.26,"h":275.9072,"l":273.835,"n":314,"o":275.43,"t":"2026-10-13T13:55:00Z","v":10882,"vw":274.854025},{"c":274.54,"h":274.54,"l":273,"n":811,"o":273.7025,"t":"2026-10-13T14:00:00Z","v":56875,"vw":274.021341},{"c":274.23,"h":274.53,"l":273.51,"n":390,"o":274,"t":"2026-10-13T14:05:00Z","v":10500,"vw":274.02877},{"c":272.85,"h":274.15,"l":272.52,"n":313,"o":274.15,"t":"2026-10-13T14:10:00Z","v":20741,"vw":273.452928},{"c":273.235,"h":273.43,"l":271.975,"n":473,"o":272.205,"t":"2026-10-13T14:15:00Z","v":16527,"vw":272.360711},{"c":272.85,"h":273.045,"l":272.33,"n":151,"o":273.045,"t":"2026-10-13T14:20:00Z","v":3096,"vw":272.724763},{"c":273.05,"h":273.24,"l":272.46,"n":277,"o":272.46,"t":"2026-10-13T14:25:00Z","v":4500,"vw":272.926754},{"c":272.8,"h":273.28,"l":272.65,"n":255,"o":272.67,"t":"2026-10-13T14:30:00Z","v":7938,"vw":272.861477},{"c":272.83,"h":273.52,"l":272.805,"n":194,"o":272.805,"t":"2026-10-13T14:35:00Z","v":4875,"vw":273.158304},{"c":271.67,"h":273.3875,"l":271.67,"n":299,"o":273.32,"t":"2026-10-13T14:40:00Z","v":8107,"vw":272.545031},{"c":270.635,"h":272.0487,"l":270.575,"n":232,"o":271.47,"t":"2026-10-13T14:45:00Z","v":6604,"vw":271.35359},{"c":271.185,"h":271.315,"l":270.57,"n":196,"o":271,"t":"2026-10-13T14:50:00Z","v":4716,"vw":271.083042},{"c":271.51,"h":271.815,"l":270.88,"n":267,"o":271.185,"t":"2026-10-13T14:55:00Z","v":8171,"vw":271.358056},{"c":272.245,"h":272.245,"l":271.575,"n":208,"o":271.575,"t":"2026-10-13T15:00:00Z","v":4653,"vw":272.009073},{"c":272.475,"h":272.98,"l":272.28,"n":244,"o":272.57,"t":"2026-10-13T15:05:00Z","v":6235,"vw":272.594193},{"c":272.01,"h":272.415,"l":272,"n":285,"o":272.415,"t":"2026-10-13T15:10:00Z","v":8393,"vw":272.208724},{"c":272.26,"h":272.32,"l":271.79,"n":208,"o":271.81,"t":"2026-10-13T15:15:00Z","v":4392,"vw":272.080384},{"c":271.11,"h":272.37,"l":271.11,"n":297,"o":272.28,"t":"2026-10-13T15:20:00Z","v":9420,"vw":271.810583},{"c":271.08,"h":271.33,"l":270.86,"n":320,"o":271.13,"t":"2026-10-13T15:25:00Z","v":9266,"vw":271.148478},{"c":270.64,"h":270.94,"l":270.64,"n":67,"o":270.93,"t":"2026-10-13T15:30:00Z","v":1067,"vw":270.836667},{"c":270.55,"h":270.945,"l":270.55,"n":159,"o":270.915,"t":"2026-10-13T15:35:00Z","v":2920,"vw":270.754167},{"c":270.09,"h":271.04,"l":270.085,"n":344,"o":270.8,"t":"2026-10-13T15:40:00Z","v":11323,"vw":270.546029},{"c":269.625,"h":269.965,"l":269.47,"n":176,"o":269.95,"t":"2026-10-13T15:45:00Z","v":4808,"vw":269.742062},{"c":270.215,"h":270.22,"l":269.555,"n":287,"o":269.735,"t":"2026-10-13T15:50:00Z","v":10177,"vw":269.852676},{"c":270.09,"h":270.43,"l":270,"n":177,"o":270.22,"t":"2026-10-13T15:55:00Z","v":4493,"vw":270.185577},{"c":270.075,"h":270.23,"l":269.83,"n":227,"o":269.83,"t":"2026-10-13T16:00:00Z","v":4700,"vw":270.096177},{"c":270.445,"h":270.4625,"l":269.73,"n":272,"o":270.02,"t":"2026-10-13T16:05:00Z","v":6744,"vw":270.044045},{"c":270.4,"h":270.68,"l":270.09,"n":163,"o":270.12,"t":"2026-10-13T16:10:00Z","v":4300,"vw":270.22707},{"c":270.585,"h":270.73,"l":270.4,"n":153,"o":270.4,"t":"2026-10-13T16:15:00Z","v":3607,"vw":270.515541},{"c":270.36,"h":270.7,"l":270.28,"n":311,"o":270.585,"t":"2026-10-13T16:20:00Z","v":8145,"vw":270.475646},{"c":269.88,"h":270.18,"l":269.88,"n":211,"o":270.18,"t":"2026-10-13T16:25:00Z","v":3275,"vw":270.129323},{"c":269.595,"h":269.7975,"l":269.565,"n":184,"o":269.7975,"t":"2026-10-13T16:30:00Z","v":3542,"vw":269.647885},{"c":269.495,"h":269.63,"l":269.204,"n":178,"o":269.6,"t":"2026-10-13T16:35:00Z","v":5207,"vw":269.451074},{"c":269.43,"h":269.7599,"l":269.18,"n":242,"o":269.23,"t":"2026-10-13T16:40:00Z","v":4497,"vw":269.387741},{"c":269.495,"h":269.57,"l":269.2,"n":268,"o":269.42,"t":"2026-10-13T16:45:00Z","v":4593,"vw":269.350777},{"c":269.64,"h":269.67,"l":269.31,"n":174,"o":269.67,"t":"2026-10-13T16:50:00Z","v":2381,"vw":269.472857},{"c":269.93,"h":270.13,"l":269.27,"n":392,"o":269.395,"t":"2026-10-13T16:55:00Z","v":7065,"vw":269.749313},{"c":270.465,"h":270.48,"l":269.96,"n":507,"o":270.14,"t":"2026-10-13T17:00:00Z","v":6740,"vw":270.287645},{"c":270.29,"h":270.58,"l":270.28,"n":244,"o":270.4651,"t":"2026-10-13T17:05:00Z","v":3896,"vw":270.368987},{"c":270.62,"h":270.84,"l":270.35,"n":209,"o":270.35,"t":"2026-10-13T17:10:00Z","v":5187,"vw":270.57172},{"c":270.55,"h":270.725,"l":270.55,"n":187,"o":270.59,"t":"2026-10-13T17:15:00Z","v":2542,"vw":270.66},{"c":271.8524,"h":271.8524,"l":270.51,"n":308,"o":270.54,"t":"2026-10-13T17:20:00Z","v":5059,"vw":271.221946},{"c":271.33,"h":271.72,"l":271.26,"n":406,"o":271.26,"t":"2026-10-13T17:25:00Z","v":7615,"vw":271.375534},{"c":271.28,"h":271.65,"l":271.26,"n":267,"o":271.26,"t":"2026-10-13T17:30:00Z","v":5225,"vw":271.388362},{"c":271.2525,"h":271.66,"l":271.25,"n":275,"o":271.375,"t":"2026-10-13T17:35:00Z","v":4678,"vw":271.355992},{"c":270.88,"h":271.1,"l":270.88,"n":190,"o":271.1,"t":"2026-10-13T17:40:00Z","v":2996,"vw":270.94236},{"c":270.995,"h":271.2136,"l":270.965,"n":284,"o":271.0796,"t":"2026-10-13T17:45:00Z","v":3867,"vw":271.044536},{"c":270.715,"h":270.84,"l":270.4085,"n":300,"o":270.84,"t":"2026-10-13T17:50:00Z","v":8573,"vw":270.609026},{"c":271.06,"h":271.06,"l":270.73,"n":316,"o":270.73,"t":"2026-10-13T17:55:00Z","v":6319,"vw":270.990967},{"c":271.32,"h":271.32,"l":270.79,"n":227,"o":270.79,"t":"2026-10-13T18:00:00Z","v":3682,"vw":271.111544},{"c":271.43,"h":271.56,"l":271.28,"n":314,"o":271.56,"t":"2026-10-13T18:05:00Z","v":5955,"vw":271.402115},{"c":271.16,"h":271.48,"l":271.16,"n":170,"o":271.48,"t":"2026-10-13T18:10:00Z","v":3227,"vw":271.264484},{"c":271.225,"h":271.27,"l":271.18,"n":97,"o":271.27,"t":"2026-10-13T18:15:00Z","v":1319,"vw":271.225},{"c":270.985,"h":271.1001,"l":270.985,"n":169,"o":271.07,"t":"2026-10-13T18:20:00Z","v":3248,"vw":271.043736},{"c":271.36,"h":271.36,"l":270.975,"n":265,"o":270.975,"t":"2026-10-13T18:25:00Z","v":3489,"vw":271.163019},{"c":272.56,"h":272.67,"l":271.39,"n":389,"o":271.4025,"t":"2026-10-13T18:30:00Z","v":9357,"vw":272.053595},{"c":272.6,"h":272.98,"l":272.47,"n":212,"o":272.81,"t":"2026-10-13T18:35:00Z","v":5953,"vw":272.709408},{"c":272.95,"h":273.13,"l":272.77,"n":256,"o":272.865,"t":"2026-10-13T18:40:00Z","v":5287,"vw":272.951417},{"c":273.16,"h":273.17,"l":272.98,"n":255,"o":273.08,"t":"2026-10-13T18:45:00Z","v":3991,"vw":273.111277},{"c":273.085,"h":273.19,"l":272.97,"n":267,"o":273.16,"t":"2026-10-13T18:50:00Z","v":6309,"vw":273.072652},{"c":272.93,"h":273.2,"l":272.89,"n":260,"o":273.2,"t":"2026-10-13T18:55:00Z","v":5934,"vw":273.025833},{"c":272.995,"h":272.995,"l":272.73,"n":294,"o":272.935,"t":"2026-10-13T19:00:00Z","v":6598,"vw":272.843764},{"c":273.48,"h":273.85,"l":272.91,"n":391,"o":273,"t":"2026-10-13T19:05:00Z","v":9663,"vw":273.167446},{"c":273.55,"h":273.55,"l":273.26,"n":373,"o":273.43,"t":"2026-10-13T19:10:00Z","v":7922,"vw":273.40445},{"c":273.42,"h":273.6,"l":273.244,"n":367,"o":273.41,"t":"2026-10-13T19:15:00Z","v":9691,"vw":273.410386},{"c":273.495,"h":273.73,"l":273.42,"n":424,"o":273.59,"t":"2026-10-13T19:20:00Z","v":9349,"vw":273.567192},{"c":273.48,"h":273.69,"l":273.38,"n":458,"o":273.66,"t":"2026-10-13T19:25:00Z","v":12607,"vw":273.521661},{"c":273.17,"h":273.58,"l":273.01,"n":583,"o":273.42,"t":"2026-10-13T19:30:00Z","v":16140,"vw":273.188826},{"c":273.53,"h":273.65,"l":273.115,"n":551,"o":273.115,"t":"2026-10-13T19:35:00Z","v":13208,"vw":273.42805},{"c":273.18,"h":273.58,"l":273.09,"n":703,"o":273.465,"t":"2026-10-13T19:40:00Z","v":16192,"vw":273.295619},{"c":273.06,"h":273.35,"l":272.95,"n":748,"o":273.22,"t":"2026-10-13T19:45:00Z","v":20631,"vw":273.125126},{"c":273.185,"h":273.36,"l":272.0425,"n":1266,"o":272.97,"t":"2026-10-13T19:50:00Z","v":42361,"vw":272.851163},{"c":273.48,"h":274.415,"l":273.14,"n":3502,"o":273.28,"t":"2026-10-13T19:55:00Z","v":129829,"vw":273.555091},{"c":273.44,"h":273.44,"l":273.44,"n":107,"o":273.44,"t":"2026-10-13T20:00:00Z","v":465597,"vw":273.44},{"c":273,"h":273,"l":273,"n":2,"o":273,"t":"2026-10-13T20:35:00Z","v":316,"vw":273},{"c":274,"h":274,"l":274,"n":1,"o":274,"t":"2026-10-13T21:05:00Z","v":315,"vw":274},{"c":272.37,"h":273.51,"l":271.05,"n":141,"o":272.31,"t":"2026-10-14T13:30:00Z","v":12304,"vw":272.3395},{"c":273.64,"h":274,"l":271.88,"n":220,"o":272.37,"t":"2026-10-14T13:35:00Z","v":6473,"vw":273.098243},{"c":274.42,"h":274.89,"l":274.165,"n":172,"o":274.165,"t":"2026-10-14T13:40:00Z","v":4710,"vw":274.46127},{"c":275.21,"h":275.25,"l":273.8,"n":526,"o":274.3,"t":"2026-10-14T13:45:00Z","v":18731,"vw":274.61181},{"c":273.975,"h":276.13,"l":273.975,"n":264,"o":275.37,"t":"2026-10-14T13:50:00Z","v":9160,"vw":274.956031},{"c":274.225,"h":275.04,"l":274.19,"n":318,"o":274.7,"t":"2026-10-14T13:55:00Z","v":7768,"vw":274.464294},{"c":272.75,"h":274.48,"l":272.57,"n":524,"o":274.27,"t":"2026-10-14T14:00:00Z","v":10782,"vw":273.559937},{"c":271.96,"h":273.1,"l":271.96,"n":377,"o":272.63,"t":"2026-10-14T14:05:00Z","v":10302,"vw":272.545883},{"c":272,"h":273.01,"l":271.31,"n":465,"o":272.44,"t":"2026-10-14T14:10:00Z","v":19520,"vw":272.322664},{"c":271.69,"h":271.76,"l":271.01,"n":325,"o":271.63,"t":"2026-10-14T14:15:00Z","v":8515,"vw":271.311949},{"c":270.21,"h":271.82,"l":270.205,"n":539,"o":271.49,"t":"2026-10-14T14:20:00Z","v":20230,"vw":271.312223},{"c":270.87,"h":271.2295,"l":270.205,"n":439,"o":270.205,"t":"2026-10-14T14:25:00Z","v":8219,"vw":270.805723},{"c":270.95,"h":270.95,"l":270.21,"n":435,"o":270.58,"t":"2026-10-14T14:30:00Z","v":16150,"vw":270.599135},{"c":271.22,"h":271.67,"l":270.72,"n":439,"o":270.9,"t":"2026-10-14T14:35:00Z","v":14840,"vw":271.280114},{"c":272.275,"h":272.86,"l":271.04,"n":442,"o":271.43,"t":"2026-10-14T14:40:00Z","v":8889,"vw":272.147318},{"c":271.181,"h":272.16,"l":271.181,"n":127,"o":272.16,"t":"2026-10-14T14:45:00Z","v":3261,"vw":271.611565},{"c":271.7013,"h":272.01,"l":271.34,"n":281,"o":271.34,"t":"2026-10-14T14:50:00Z","v":4740,"vw":271.683318},{"c":271.84,"h":271.84,"l":271.48,"n":217,"o":271.56,"t":"2026-10-14T14:55:00Z","v":4674,"vw":271.584189},{"c":271.63,"h":271.91,"l":271.475,"n":313,"o":271.91,"t":"2026-10-14T15:00:00Z","v":8824,"vw":271.586786},{"c":270.83,"h":271.98,"l":270.65,"n":459,"o":271.425,"t":"2026-10-14T15:05:00Z","v":12040,"vw":271.335102},{"c":271.19,"h":271.19,"l":270.21,"n":243,"o":270.43,"t":"2026-10-14T15:10:00Z","v":6584,"vw":270.619216},{"c":270.5,"h":270.795,"l":270.24,"n":351,"o":270.795,"t":"2026-10-14T15:15:00Z","v":12042,"vw":270.457153},{"c":271.62,"h":271.62,"l":270.49,"n":283,"o":270.49,"t":"2026-10-14T15:20:00Z","v":5924,"vw":270.978744},{"c":272.07,"h":272.07,"l":271.605,"n":142,"o":271.615,"t":"2026-10-14T15:25:00Z","v":4204,"vw":271.925545},{"c":272.865,"h":272.865,"l":271.76,"n":261,"o":271.89,"t":"2026-10-14T15:30:00Z","v":9453,"vw":272.342095},{"c":272.2,"h":272.965,"l":271.655,"n":286,"o":272.925,"t":"2026-10-14T15:35:00Z","v":8953,"vw":272.23259},{"c":271.57,"h":272.23,"l":271.4,"n":217,"o":272.23,"t":"2026-10-14T15:40:00Z","v":9432,"vw":271.524051},{"c":272.19,"h":272.215,"l":271.55,"n":311,"o":271.8299,"t":"2026-10-14T15:45:00Z","v":8785,"vw":272.014362},{"c":273.125,"h":273.445,"l":272.18,"n":501,"o":272.18,"t":"2026-10-14T15:50:00Z","v":18137,"vw":272.956958},{"c":273.12,"h":273.12,"l":272.58,"n":324,"o":273,"t":"2026-10-14T15:55:00Z","v":8866,"vw":272.899795},{"c":272.74,"h":273.18,"l":272.74,"n":364,"o":273.05,"t":"2026-10-14T16:00:00Z","v":12221,"vw":272.954626},{"c":272.62,"h":273.0399,"l":272.37,"n":320,"o":272.73,"t":"2026-10-14T16:05:00Z","v":8290,"vw":272.628769},{"c":271.96,"h":272.625,"l":271.96,"n":165,"o":272.62,"t":"2026-10-14T16:10:00Z","v":3298,"vw":272.233054},{"c":272.275,"h":272.275,"l":271.945,"n":256,"o":272,"t":"2026-10-14T16:15:00Z","v":5240,"vw":272.058518},{"c":272.27,"h":272.28,"l":272.07,"n":372,"o":272.27,"t":"2026-10-14T16:20:00Z","v":8021,"vw":272.15489},{"c":272.21,"h":272.39,"l":272,"n":337,"o":272.135,"t":"2026-10-14T16:25:00Z","v":6742,"vw":272.184521},{"c":272.17,"h":272.24,"l":271.7361,"n":311,"o":272.085,"t":"2026-10-14T16:30:00Z","v":5212,"vw":271.965194},{"c":271.97,"h":272.11,"l":271.6,"n":334,"o":271.94,"t":"2026-10-14T16:35:00Z","v":8164,"vw":271.788262},{"c":271.33,"h":271.97,"l":270.45,"n":806,"o":271.84,"t":"2026-10-14T16:40:00Z","v":28997,"vw":271.158049},{"c":271.42,"h":272.245,"l":271.36,"n":438,"o":271.51,"t":"2026-10-14T16:45:00Z","v":20455,"vw":271.825957},{"c":271.36,"h":271.47,"l":271.3,"n":167,"o":271.47,"t":"2026-10-14T16:50:00Z","v":5088,"vw":271.365921},{"c":270.7,"h":271.36,"l":270.7,"n":245,"o":271.36,"t":"2026-10-14T16:55:00Z","v":5829,"vw":270.916471},{"c":270.21,"h":270.72,"l":270.02,"n":431,"o":270.57,"t":"2026-10-14T17:00:00Z","v":15258,"vw":270.411106},{"c":270.16,"h":270.51,"l":270.0038,"n":381,"o":270.48,"t":"2026-10-14T17:05:00Z","v":7618,"vw":270.231502},{"c":270.24,"h":270.42,"l":270.085,"n":297,"o":270.085,"t":"2026-10-14T17:10:00Z","v":7865,"vw":270.280206},{"c":271.18,"h":271.18,"l":270.02,"n":440,"o":270.02,"t":"2026-10-14T17:15:00Z","v":10570,"vw":270.497274},{"c":271.4375,"h":271.685,"l":270.98,"n":551,"o":271.18,"t":"2026-10-14T17:20:00Z","v":16991,"vw":271.355224},{"c":271.185,"h":271.71,"l":271.185,"n":195,"o":271.395,"t":"2026-10-14T17:25:00Z","v":3846,"vw":271.474007},{"c":270.865,"h":271.455,"l":270.65,"n":499,"o":271.13,"t":"2026-10-14T17:30:00Z","v":16158,"vw":271.158126},{"c":271.075,"h":271.42,"l":270.96,"n":249,"o":270.96,"t":"2026-10-14T17:35:00Z","v":6616,"vw":271.195891},{"c":270.51,"h":271.035,"l":270.39,"n":247,"o":271.035,"t":"2026-10-14T17:40:00Z","v":6176,"vw":270.621761},{"c":270.68,"h":270.68,"l":270.52,"n":160,"o":270.57,"t":"2026-10-14T17:45:00Z","v":3487,"vw":270.58},{"c":271.26,"h":271.3825,"l":270.5,"n":396,"o":270.61,"t":"2026-10-14T17:50:00Z","v":15659,"vw":271.028033},{"c":271.12,"h":271.26,"l":270.815,"n":195,"o":271.23,"t":"2026-10-14T17:55:00Z","v":5961,"vw":271.099221},{"c":271,"h":271.07,"l":270.41,"n":323,"o":271.07,"t":"2026-10-14T18:00:00Z","v":19148,"vw":270.653113},{"c":270.87,"h":271.11,"l":270.69,"n":273,"o":270.755,"t":"2026-10-14T18:05:00Z","v":6155,"vw":270.936681},{"c":271.77,"h":271.77,"l":271.06,"n":303,"o":271.16,"t":"2026-10-14T18:10:00Z","v":6350,"vw":271.308469},{"c":272.12,"h":272.3,"l":271.87,"n":161,"o":271.87,"t":"2026-10-14T18:15:00Z","v":2789,"vw":272.082015},{"c":271.66,"h":272.37,"l":271.66,"n":199,"o":272.125,"t":"2026-10-14T18:20:00Z","v":5862,"vw":272.046722},{"c":271.535,"h":271.81,"l":271.32,"n":282,"o":271.69,"t":"2026-10-14T18:25:00Z","v":6775,"vw":271.612846},{"c":271.39,"h":271.72,"l":271.165,"n":167,"o":271.72,"t":"2026-10-14T18:30:00Z","v":3039,"vw":271.342776},{"c":272.275,"h":272.275,"l":271.28,"n":342,"o":271.45,"t":"2026-10-14T18:35:00Z","v":8490,"vw":271.662485},{"c":271.595,"h":272.3,"l":271.52,"n":276,"o":272.3,"t":"2026-10-14T18:40:00Z","v":7494,"vw":271.664529},{"c":271.76,"h":272.03,"l":271.485,"n":226,"o":271.485,"t":"2026-10-14T18:45:00Z","v":5287,"vw":271.756747},{"c":271.68,"h":272.09,"l":271.51,"n":180,"o":271.935,"t":"2026-10-14T18:50:00Z","v":4705,"vw":271.773164},{"c":271.62,"h":271.68,"l":271.44,"n":251,"o":271.68,"t":"2026-10-14T18:55:00Z","v":5659,"vw":271.549088},{"c":271.6,"h":271.6,"l":271.27,"n":257,"o":271.43,"t":"2026-10-14T19:00:00Z","v":5394,"vw":271.479914},{"c":271.86,"h":271.905,"l":271.57,"n":339,"o":271.59,"t":"2026-10-14T19:05:00Z","v":8011,"vw":271.689622},{"c":271.55,"h":272.01,"l":271.49,"n":307,"o":271.94,"t":"2026-10-14T19:10:00Z","v":8070,"vw":271.75288},{"c":272.54,"h":272.72,"l":271.55,"n":498,"o":271.55,"t":"2026-10-14T19:15:00Z","v":12241,"vw":272.234087},{"c":272.845,"h":273.05,"l":272.74,"n":322,"o":272.74,"t":"2026-10-14T19:20:00Z","v":8681,"vw":272.917147},{"c":273.34,"h":273.39,"l":272.835,"n":333,"o":273.04,"t":"2026-10-14T19:25:00Z","v":7137,"vw":273.085732},{"c":273.585,"h":273.84,"l":273.17,"n":409,"o":273.5,"t":"2026-10-14T19:30:00Z","v":9814,"vw":273.44496},{"c":273.2,"h":273.74,"l":272.9803,"n":495,"o":273.4401,"t":"2026-10-14T19:35:00Z","v":12579,"vw":273.209897},{"c":273.45,"h":273.45,"l":273.105,"n":479,"o":273.105,"t":"2026-10-14T19:40:00Z","v":13601,"vw":273.278703},{"c":273.245,"h":273.69,"l":273.245,"n":565,"o":273.52,"t":"2026-10-14T19:45:00Z","v":17372,"vw":273.538501},{"c":273.79,"h":273.79,"l":273.16,"n":1062,"o":273.16,"t":"2026-10-14T19:50:00Z","v":34660,"vw":273.495614},{"c":274.79,"h":274.99,"l":273.8,"n":3227,"o":273.98,"t":"2026-10-14T19:55:00Z","v":109811,"vw":274.656497},{"c":274.69,"h":274.69,"l":274.69,"n":100,"o":274.69,"t":"2026-10-14T20:00:00Z","v":371704,"vw":274.69},{"c":274.69,"h":274.69,"l":274.69,"n":5,"o":274.69,"t":"2026-10-14T20:15:00Z","v":700,"vw":274.69},{"c":276.6,"h":276.6,"l":276.6,"n":7,"o":276.6,"t":"2026-10-15T11:05:00Z","v":604,"vw":276.6},{"c":278,"h":278,"l":276.89,"n":36,"o":276.89,"t":"2026-10-15T11:30:00Z","v":2489,"vw":277.384139},{"c":277.08,"h":277.08,"l":276.65,"n":4,"o":276.65,"t":"2026-10-15T12:05:00Z","v":327,"vw":276.908},{"c":279,"h":279,"l":279,"n":2,"o":279,"t":"2026-10-15T12:55:00Z","v":175,"vw":279},{"c":280,"h":280,"l":280,"n":32,"o":280,"t":"2026-10-15T13:15:00Z","v":575,"vw":280},{"c":280.78,"h":280.78,"l":280.78,"n":13,"o":280.78,"t":"2026-10-15T13:20:00Z","v":304,"vw":280.78},{"c":281,"h":282.59,"l":281,"n":63,"o":282.59,"t":"2026-10-15T13:25:00Z","v":6619,"vw":281.057824},{"c":286.935,"h":287.23,"l":281,"n":704,"o":281.01,"t":"2026-10-15T13:30:00Z","v":45640,"vw":282.702007},{"c":287.775,"h":288.39,"l":285.485,"n":726,"o":286.9575,"t":"2026-10-15T13:35:00Z","v":31238,"vw":287.026682},{"c":281.71,"h":288.25,"l":281.09,"n":518,"o":288.1,"t":"2026-10-15T13:40:00Z","v":23142,"vw":284.930232},{"c":283.38,"h":283.6,"l":280.85,"n":453,"o":281,"t":"2026-10-15T13:45:00Z","v":17654,"vw":282.10729},{"c":283.62,"h":284.46,"l":282.81,"n":511,"o":283.94,"t":"2026-10-15T13:50:00Z","v":19980,"vw":283.544048},{"c":285.15,"h":285.39,"l":283.72,"n":710,"o":283.72,"t":"2026-10-15T13:55:00Z","v":40534,"vw":284.849155},{"c":286.68,"h":287,"l":284.685,"n":813,"o":284.94,"t":"2026-10-15T14:00:00Z","v":33006,"vw":285.997142},{"c":287.855,"h":287.855,"l":286.755,"n":658,"o":286.99,"t":"2026-10-15T14:05:00Z","v":24276,"vw":287.295075},{"c":288.73,"h":289,"l":287.05,"n":653,"o":287.39,"t":"2026-10-15T14:10:00Z","v":26222,"vw":287.817964},{"c":288.71,"h":289.9799,"l":288.48,"n":634,"o":288.735,"t":"2026-10-15T14:15:00Z","v":23794,"vw":289.290521},{"c":288.71,"h":288.83,"l":287.89,"n":646,"o":288.77,"t":"2026-10-15T14:20:00Z","v":22719,"vw":288.443282},{"c":289.495,"h":290.23,"l":288.95,"n":676,"o":288.99,"t":"2026-10-15T14:25:00Z","v":26552,"vw":289.644065},{"c":289.035,"h":290.355,"l":289.035,"n":670,"o":289.115,"t":"2026-10-15T14:30:00Z","v":28255,"vw":289.82658},{"c":288.84,"h":289.9157,"l":288.84,"n":483,"o":289.11,"t":"2026-10-15T14:35:00Z","v":21185,"vw":289.203327},{"c":288.9975,"h":289.55,"l":288.485,"n":598,"o":288.8,"t":"2026-10-15T14:40:00Z","v":22223,"vw":288.874194},{"c":289.105,"h":289.155,"l":287.8139,"n":401,"o":289.035,"t":"2026-10-15T14:45:00Z","v":14971,"vw":288.522891},{"c":290.625,"h":290.96,"l":289.06,"n":633,"o":289.41,"t":"2026-10-15T14:50:00Z","v":22735,"vw":289.972801},{"c":290.555,"h":290.71,"l":290.15,"n":502,"o":290.58,"t":"2026-10-15T14:55:00Z","v":21655,"vw":290.420227},{"c":289.36,"h":290.815,"l":289.11,"n":983,"o":290.815,"t":"2026-10-15T15:00:00Z","v":70489,"vw":289.384606},{"c":290.68,"h":290.91,"l":289.08,"n":392,"o":289.43,"t":"2026-10-15T15:05:00Z","v":11206,"vw":290.25094},{"c":289.62,"h":290.96,"l":289.49,"n":783,"o":290.61,"t":"2026-10-15T15:10:00Z","v":35191,"vw":290.094642},{"c":289.76,"h":290.48,"l":289.44,"n":430,"o":289.76,"t":"2026-10-15T15:15:00Z","v":20971,"vw":289.789052},{"c":290.28,"h":290.71,"l":289.73,"n":411,"o":289.945,"t":"2026-10-15T15:20:00Z","v":18001,"vw":290.167915},{"c":290.67,"h":290.96,"l":290.23,"n":557,"o":290.63,"t":"2026-10-15T15:25:00Z","v":25957,"vw":290.59149},{"c":290.29,"h":290.665,"l":289.35,"n":640,"o":290.665,"t":"2026-10-15T15:30:00Z","v":28714,"vw":290.045971},{"c":291.38,"h":291.38,"l":290.25,"n":398,"o":290.25,"t":"2026-10-15T15:35:00Z","v":16521,"vw":290.820127},{"c":291.53,"h":291.57,"l":291.05,"n":445,"o":291.31,"t":"2026-10-15T15:40:00Z","v":12055,"vw":291.319693},{"c":291.46,"h":291.89,"l":291.01,"n":543,"o":291.28,"t":"2026-10-15T15:45:00Z","v":25589,"vw":291.381914},{"c":291.76,"h":291.97,"l":291.31,"n":319,"o":291.425,"t":"2026-10-15T15:50:00Z","v":9925,"vw":291.597721},{"c":292.06,"h":292.35,"l":291.595,"n":555,"o":291.6,"t":"2026-10-15T15:55:00Z","v":23685,"vw":291.90001},{"c":291.37,"h":292.06,"l":290.7,"n":549,"o":292.06,"t":"2026-10-15T16:00:00Z","v":23116,"vw":291.303222},{"c":291,"h":291.56,"l":290.96,"n":472,"o":291.53,"t":"2026-10-15T16:05:00Z","v":16964,"vw":291.260383},{"c":291.725,"h":292,"l":290.855,"n":455,"o":291.2,"t":"2026-10-15T16:10:00Z","v":15774,"vw":291.308307},{"c":291.92,"h":292.15,"l":291.35,"n":449,"o":291.74,"t":"2026-10-15T16:15:00Z","v":20431,"vw":291.762391},{"c":291.6,"h":292.15,"l":291.0601,"n":406,"o":291.89,"t":"2026-10-15T16:20:00Z","v":13256,"vw":291.794885},{"c":291.79,"h":291.86,"l":291.44,"n":350,"o":291.54,"t":"2026-10-15T16:25:00Z","v":13174,"vw":291.681372},{"c":291.32,"h":291.76,"l":291.16,"n":438,"o":291.76,"t":"2026-10-15T16:30:00Z","v":23344,"vw":291.329641},{"c":291.69,"h":291.75,"l":291.05,"n":430,"o":291.315,"t":"2026-10-15T16:35:00Z","v":14945,"vw":291.428546},{"c":291.11,"h":291.68,"l":290.84,"n":437,"o":291.505,"t":"2026-10-15T16:40:00Z","v":13990,"vw":291.254045},{"c":290.82,"h":291.28,"l":290.82,"n":404,"o":291.2,"t":"2026-10-15T16:45:00Z","v":13826,"vw":291.102256},{"c":290.6911,"h":290.94,"l":290.53,"n":268,"o":290.85,"t":"2026-10-15T16:50:00Z","v":7611,"vw":290.704077},{"c":291.09,"h":291.09,"l":290.89,"n":109,"o":290.89,"t":"2026-10-15T16:55:00Z","v":4024,"vw":290.959896},{"c":291.8,"h":291.94,"l":291.565,"n":262,"o":291.565,"t":"2026-10-15T18:10:00Z","v":10056,"vw":291.805286},{"c":291.91,"h":292.15,"l":291.72,"n":279,"o":291.72,"t":"2026-10-15T18:15:00Z","v":12041,"vw":291.863927},{"c":291.685,"h":291.92,"l":291.57,"n":347,"o":291.875,"t":"2026-10-15T18:20:00Z","v":15301,"vw":291.788603},{"c":291.92,"h":292.18,"l":291.53,"n":324,"o":291.53,"t":"2026-10-15T18:25:00Z","v":12312,"vw":291.919553},{"c":291.88,"h":292.25,"l":291.85,"n":455,"o":291.85,"t":"2026-10-15T18:30:00Z","v":17478,"vw":292.053106},{"c":291.89,"h":292.03,"l":291.82,"n":313,"o":291.88,"t":"2026-10-15T18:35:00Z","v":10839,"vw":291.934102},{"c":291.76,"h":292.02,"l":291.51,"n":488,"o":292.01,"t":"2026-10-15T18:40:00Z","v":25793,"vw":291.7177},{"c":292.65,"h":292.65,"l":291.73,"n":449,"o":291.76,"t":"2026-10-15T18:45:00Z","v":17890,"vw":292.086201},{"c":292.71,"h":293,"l":292.51,"n":350,"o":292.57,"t":"2026-10-15T18:50:00Z","v":11791,"vw":292.701347},{"c":293.14,"h":293.14,"l":292.67,"n":369,"o":292.73,"t":"2026-10-15T18:55:00Z","v":16174,"vw":292.856712},{"c":293.39,"h":293.425,"l":293.07,"n":499,"o":293.135,"t":"2026-10-15T19:00:00Z","v":19819,"vw":293.263674},{"c":293.08,"h":293.33,"l":292.885,"n":490,"o":293.245,"t":"2026-10-15T19:05:00Z","v":18976,"vw":293.120488},{"c":292.9,"h":293.06,"l":292.6401,"n":483,"o":293.045,"t":"2026-10-15T19:10:00Z","v":14123,"vw":292.889199},{"c":292.89,"h":293.09,"l":292.73,"n":430,"o":292.85,"t":"2026-10-15T19:15:00Z","v":16587,"vw":292.905352},{"c":292.95,"h":293,"l":292.49,"n":725,"o":292.71,"t":"2026-10-15T19:20:00Z","v":35814,"vw":292.836116},{"c":292.36,"h":292.98,"l":292.27,"n":786,"o":292.9415,"t":"2026-10-15T19:25:00Z","v":44897,"vw":292.543848},{"c":293.53,"h":293.64,"l":292.36,"n":882,"o":292.36,"t":"2026-10-15T19:30:00Z","v":43574,"vw":293.260762},{"c":294.255,"h":294.6,"l":293.32,"n":984,"o":293.53,"t":"2026-10-15T19:35:00Z","v":47025,"vw":293.784576},{"c":293.6,"h":294.27,"l":292.57,"n":1121,"o":294.055,"t":"2026-10-15T19:40:00Z","v":53703,"vw":293.390178},{"c":293.33,"h":293.84,"l":293.16,"n":874,"o":293.635,"t":"2026-10-15T19:45:00Z","v":36153,"vw":293.467782},{"c":291.61,"h":293.4,"l":290.89,"n":2115,"o":293.09,"t":"2026-10-15T19:50:00Z","v":98773,"vw":292.261741},{"c":291.86,"h":292.82,"l":291.61,"n":4275,"o":291.61,"t":"2026-10-15T19:55:00Z","v":200630,"vw":291.998107},{"c":291.87,"h":291.87,"l":291.87,"n":97,"o":291.87,"t":"2026-10-15T20:00:00Z","v":389621,"vw":291.87}],"history":[{"c":150.41,"h":151.23,"l":149.23,"n":25858,"o":150.94,"t":"2024-10-14T04:00:00Z","v":1315084,"vw":150.410723},{"c":151.2,"h":152.57,"l":150.29,"n":22716,"o":150.34,"t":"2024-10-15T04:00:00Z","v":960500,"vw":151.434941},{"c":150.84,"h":152.145,"l":150.125,"n":22983,"o":151.44,"t":"2024-10-16T04:00:00Z","v":1260570,"vw":150.934989},{"c":158.01,"h":161.88,"l":155.48,"n":73367,"o":160.51,"t":"2024-10-17T04:00:00Z","v":5189609,"vw":158.10614},{"c":159.61,"h":160.47,"l":156.6659,"n":30885,"o":159.02,"t":"2024-10-18T04:00:00Z","v":1808478,"vw":159.113577},{"c":163.17,"h":164.6499,"l":159.525,"n":35865,"o":160,"t":"2024-10-21T04:00:00Z","v":1828581,"vw":162.457955},{"c":161.19,"h":163.17,"l":160.46,"n":24639,"o":163,"t":"2024-10-22T04:00:00Z","v":1145710,"vw":161.448072},{"c":158.36,"h":161.62,"l":156.74,"n":26149,"o":160.2,"t":"2024-10-23T04:00:00Z","v":998031,"vw":158.520864},{"c":160.45,"h":160.58,"l":158.065,"n":18210,"o":158.97,"t":"2024-10-24T04:00:00Z","v":759711,"vw":160.03624},{"c":158.39,"h":161,"l":158.06,"n":22842,"o":160.51,"t":"2024-10-25T04:00:00Z","v":973419,"vw":159.029873},{"c":158,"h":159.53,"l":156.6,"n":22913,"o":158.89,"t":"2024-10-28T04:00:00Z","v":953334,"vw":157.870031},{"c":158.86,"h":160.43,"l":157.21,"n":23651,"o":157.21,"t":"2024-10-29T04:00:00Z","v":1381542,"vw":158.742952},{"c":161.15,"h":161.76,"l":158.08,"n":26126,"o":158.67,"t":"2024-10-30T04:00:00Z","v":1348856,"vw":160.823272},{"c":156.31,"h":162.1,"l":154,"n":45765,"o":161.8,"t":"2024-10-31T04:00:00Z","v":2273105,"vw":156.826079},{"c":159.4,"h":160.13,"l":156.02,"n":26416,"o":156.38,"t":"2024-11-01T04:00:00Z","v":1212229,"vw":159.062488},{"c":161.11,"h":161.54,"l":158.55,"n":27261,"o":159.21,"t":"2024-11-04T05:00:00Z","v":1080020,"vw":160.738913},{"c":164.87,"h":166.61,"l":161.11,"n":34256,"o":161.71,"t":"2024-11-05T05:00:00Z","v":1779162,"vw":165.095781},{"c":171.85,"h":173.61,"l":168.45,"n":45494,"o":169.16,"t":"2024-11-06T05:00:00Z","v":2347365,"vw":171.548136},{"c":174.13,"h":174.42,"l":170.95,"n":52237,"o":171.24,"t":"2024-11-07T05:00:00Z","v":2918305,"vw":173.261451},{"c":180.76,"h":190.4,"l":179.9455,"n":80876,"o":181.06,"t":"2024-11-08T05:00:00Z","v":4871457,"vw":184.21787},{"c":184.32,"h":187.62,"l":180.02,"n":41252,"o":182.63,"t":"2024-11-11T05:00:00Z","v":2037480,"vw":184.801099},{"c":182,"h":185.1699,"l":179.7782,"n":35967,"o":181.82,"t":"2024-11-12T05:00:00Z","v":1729727,"vw":181.582688},{"c":180.33,"h":183.3,"l":179.1061,"n":26811,"o":182.53,"t":"2024-11-13T05:00:00Z","v":1391169,"vw":180.520146},{"c":182.26,"h":183.6565,"l":180.5,"n":27521,"o":180.5,"t":"2024-11-14T05:00:00Z","v":1198525,"vw":182.040732},{"c":181.35,"h":181.98,"l":177.59,"n":32441,"o":180.02,"t":"2024-11-15T05:00:00Z","v":2209167,"vw":180.421352},{"c":180.4,"h":181,"l":178.45,"n":28267,"o":180.17,"t":"2024-11-18T05:00:00Z","v":1282832,"vw":180.09671},{"c":177.06,"h":178.41,"l":175.62,"n":28322,"o":178.02,"t":"2024-11-19T05:00:00Z","v":1116910,"vw":176.903009},{"c":179.1,"h":179.5,"l":176.81,"n":25001,"o":177.77,"t":"2024-11-20T05:00:00Z","v":1121970,"vw":178.666347},{"c":183.51,"h":183.8,"l":178.42,"n":26998,"o":180,"t":"2024-11-21T05:00:00Z","v":986753,"vw":182.7224},{"c":184.92,"h":186.92,"l":184.27,"n":29774,"o":184.78,"t":"2024-11-22T05:00:00Z","v":1215629,"vw":185.389477},{"c":184.08,"h":188.44,"l":183.92,"n":35037,"o":187,"t":"2024-11-25T05:00:00Z","v":1810549,"vw":184.635262},{"c":186.28,"h":186.53,"l":183.205,"n":23209,"o":184.09,"t":"2024-11-26T05:00:00Z","v":991700,"vw":185.515511},{"c":184.92,"h":187.74,"l":184.6101,"n":24266,"o":187.73,"t":"2024-11-27T05:00:00Z","v":855949,"vw":185.285064},{"c":184.62,"h":186.35,"l":184.41,"n":14593,"o":185.59,"t":"2024-11-29T05:00:00Z","v":695094,"vw":185.034972},{"c":185.01,"h":187.4,"l":183.12,"n":28372,"o":184.72,"t":"2024-12-02T05:00:00Z","v":1163283,"vw":185.376264},{"c":183.69,"h":186.67,"l":183.3,"n":17472,"o":185.73,"t":"2024-12-03T05:00:00Z","v":625549,"vw":184.288984},{"c":188.3,"h":188.51,"l":182.57,"n":23804,"o":182.62,"t":"2024-12-04T05:00:00Z","v":930671,"vw":186.858408},{"c":191.01,"h":192.2799,"l":187.35,"n":26743,"o":188.67,"t":"2024-12-05T05:00:00Z","v":1082391,"vw":190.946342},{"c":190.72,"h":192,"l":189.48,"n":24692,"o":191.08,"t":"2024-12-06T05:00:00Z","v":1131008,"vw":190.705044},{"c":189.52,"h":192.34,"l":188.53,"n":28838,"o":189.8,"t":"2024-12-09T05:00:00Z","v":911294,"vw":190.302413},{"c":188.41,"h":191.94,"l":187.71,"n":22860,"o":190.91,"t":"2024-12-10T05:00:00Z","v":1062136,"vw":189.039972},{"c":190.29,"h":191.31,"l":188.75,"n":21345,"o":188.75,"t":"2024-12-11T05:00:00Z","v":888207,"vw":190.401979},{"c":184.56,"h":190.63,"l":184.47,"n":29622,"o":189.72,"t":"2024-12-12T05:00:00Z","v":1235688,"vw":186.180161},{"c":183,"h":184.98,"l":182.24,"n":24267,"o":184.22,"t":"2024-12-13T05:00:00Z","v":871897,"vw":183.052946},{"c":182.59,"h":183.951,"l":178.01,"n":25194,"o":181.38,"t":"2024-12-16T05:00:00Z","v":1143911,"vw":182.524527},{"c":180.64,"h":182.08,"l":179.47,"n":25593,"o":181.65,"t":"2024-12-17T05:00:00Z","v":1167940,"vw":180.610578},{"c":176.23,"h":187.17,"l":176.06,"n":45090,"o":187.09,"t":"2024-12-18T05:00:00Z","v":2143839,"vw":181.573551},{"c":179.41,"h":180.647,"l":176.79,"n":36478,"o":179,"t":"2024-12-19T05:00:00Z","v":1495069,"vw":179.215251},{"c":184.75,"h":185.52,"l":177.38,"n":31985,"o":177.38,"t":"2024-12-20T05:00:00Z","v":4134830,"vw":184.365629},{"c":188.84,"h":189.47,"l":183.38,"n":32856,"o":186.24,"t":"2024-12-23T05:00:00Z","v":1461546,"vw":187.773049},{"c":189.68,"h":190.2399,"l":188.2498,"n":11599,"o":189.26,"t":"2024-12-24T05:00:00Z","v":366204,"vw":189.415763},{"c":190.12,"h":190.29,"l":188.5,"n":19969,"o":189.72,"t":"2024-12-26T05:00:00Z","v":879515,"vw":189.710559},{"c":186.11,"h":190.1,"l":184.7,"n":27715,"o":187.81,"t":"2024-12-27T05:00:00Z","v":1395052,"vw":185.944863},{"c":186.49,"h":186.85,"l":182.62,"n":29550,"o":183,"t":"2024-12-30T05:00:00Z","v":1568019,"vw":185.849379},{"c":186.33,"h":189.56,"l":186.06,"n":21645,"o":187.15,"t":"2024-12-31T05:00:00Z","v":1067672,"vw":187.137271},{"c":185.33,"h":187.9,"l":183,"n":22622,"o":187.38,"t":"2025-01-02T05:00:00Z","v":919058,"vw":185.257301},{"c":186.09,"h":187.09,"l":184.305,"n":21884,"o":185.61,"t":"2025-01-03T05:00:00Z","v":902781,"vw":185.870201},{"c":184.99,"h":188,"l":182.75,"n":30382,"o":188,"t":"2025-01-06T05:00:00Z","v":1346426,"vw":184.510953},{"c":182.33,"h":186.94,"l":181.06,"n":23518,"o":184.65,"t":"2025-01-07T05:00:00Z","v":1165288,"vw":182.208758},{"c":182.62,"h":183.29,"l":180,"n":20255,"o":180.96,"t":"2025-01-08T05:00:00Z","v":940863,"vw":182.00052},{"c":180.2,"h":182.26,"l":179.33,"n":26506,"o":182.26,"t":"2025-01-10T05:00:00Z","v":1488589,"vw":180.381977},{"c":181.3,"h":181.33,"l":177.41,"n":23752,"o":179.2,"t":"2025-01-13T05:00:00Z","v":1099444,"vw":180.276525},{"c":183.19,"h":184.85,"l":181.5,"n":23940,"o":182,"t":"2025-01-14T05:00:00Z","v":1017517,"vw":183.261783},{"c":186.52,"h":187.135,"l":185.51,"n":20879,"o":186.52,"t":"2025-01-15T05:00:00Z","v":1278923,"vw":186.507576},{"c":188.67,"h":188.95,"l":184.918,"n":20623,"o":186.02,"t":"2025-01-16T05:00:00Z","v":957982,"vw":187.757998},{"c":187.28,"h":191.105,"l":185.66,"n":32346,"o":190,"t":"2025-01-17T05:00:00Z","v":1909799,"vw":187.883482},{"c":181.4,"h":189.5,"l":178.8,"n":44595,"o":189.05,"t":"2025-01-21T05:00:00Z","v":2033574,"vw":181.956923},{"c":173.65,"h":182.35,"l":172.84,"n":51741,"o":181.8,"t":"2025-01-22T05:00:00Z","v":3050085,"vw":175.235008},{"c":176.89,"h":180.77,"l":168.155,"n":68297,"o":173.46,"t":"2025-01-23T05:00:00Z","v":3728545,"vw":175.058407},{"c":171.23,"h":177.19,"l":169.2201,"n":38640,"o":176.9,"t":"2025-01-24T05:00:00Z","v":2203636,"vw":171.275801},{"c":169.11,"h":174.42,"l":168.4,"n":38093,"o":170.71,"t":"2025-01-27T05:00:00Z","v":1808682,"vw":170.153417},{"c":171.77,"h":172.87,"l":167.76,"n":30493,"o":170.28,"t":"2025-01-28T05:00:00Z","v":1498890,"vw":171.217975},{"c":171.27,"h":171.74,"l":168.38,"n":33891,"o":171.74,"t":"2025-01-29T05:00:00Z","v":1355731,"vw":170.572321},{"c":171.95,"h":173.65,"l":170.21,"n":29259,"o":172.82,"t":"2025-01-30T05:00:00Z","v":1805533,"vw":171.961095},{"c":170.95,"h":173.38,"l":170.11,"n":35263,"o":171.67,"t":"2025-01-31T05:00:00Z","v":1701236,"vw":171.375101},{"c":169.62,"h":171.57,"l":165.22,"n":38558,"o":165.22,"t":"2025-02-03T05:00:00Z","v":1764036,"vw":169.689768},{"c":168.47,"h":170.28,"l":167.37,"n":32790,"o":169.36,"t":"2025-02-04T05:00:00Z","v":1655061,"vw":168.622065},{"c":169.73,"h":172.34,"l":168,"n":33872,"o":170.6,"t":"2025-02-05T05:00:00Z","v":1686948,"vw":170.332021},{"c":172.57,"h":175.41,"l":169.585,"n":67051,"o":169.64,"t":"2025-02-06T05:00:00Z","v":3907756,"vw":172.583756},{"c":202.37,"h":205.1152,"l":194.0621,"n":131646,"o":194.72,"t":"2025-02-07T05:00:00Z","v":9368327,"vw":200.823789},{"c":203,"h":207.73,"l":200.05,"n":62000,"o":204.5,"t":"2025-02-10T05:00:00Z","v":3187370,"vw":203.715968},{"c":197.19,"h":202.52,"l":195.4,"n":48283,"o":200.82,"t":"2025-02-11T05:00:00Z","v":3609664,"vw":197.354638},{"c":202.61,"h":203.7857,"l":195.99,"n":42291,"o":197.55,"t":"2025-02-12T05:00:00Z","v":2153348,"vw":201.596091},{"c":203.2,"h":204.0354,"l":200.82,"n":36742,"o":204,"t":"2025-02-13T05:00:00Z","v":1706379,"vw":202.887049},{"c":202.38,"h":205.05,"l":201.17,"n":31676,"o":205,"t":"2025-02-14T05:00:00Z","v":1312657,"vw":202.757228},{"c":204.21,"h":204.3,"l":200.14,"n":31808,"o":200.59,"t":"2025-02-18T05:00:00Z","v":1564348,"vw":203.21573},{"c":206.52,"h":207.27,"l":200.35,"n":39501,"o":203.71,"t":"2025-02-19T05:00:00Z","v":1940837,"vw":205.093192},{"c":205.14,"h":206.78,"l":201.05,"n":32913,"o":206,"t":"2025-02-20T05:00:00Z","v":1464701,"vw":204.106922},{"c":196.81,"h":207.42,"l":192.87,"n":49911,"o":206.77,"t":"2025-02-21T05:00:00Z","v":2559631,"vw":197.376248},{"c":199.97,"h":200.775,"l":195.32,"n":34502,"o":198.76,"t":"2025-02-24T05:00:00Z","v":2625677,"vw":199.158144},{"c":199.76,"h":201.5,"l":196.36,"n":45833,"o":199.99,"t":"2025-02-25T05:00:00Z","v":2494865,"vw":199.326241},{"c":199.54,"h":204.15,"l":198.15,"n":33511,"o":202,"t":"2025-02-26T05:00:00Z","v":1520555,"vw":200.554419},{"c":193.55,"h":201,"l":193.31,"n":35039,"o":199.73,"t":"2025-02-27T05:00:00Z","v":1443127,"vw":195.705208},{"c":197.96,"h":197.98,"l":192.8,"n":32162,"o":193.75,"t":"2025-02-28T05:00:00Z","v":1686461,"vw":196.690465},{"c":193.5,"h":199.99,"l":192.3084,"n":42419,"o":198.48,"t":"2025-03-03T05:00:00Z","v":2080538,"vw":195.887817},{"c":188.7,"h":192.55,"l":183.5501,"n":54122,"o":190.84,"t":"2025-03-04T05:00:00Z","v":3048129,"vw":187.669378},{"c":190.99,"h":192.23,"l":187.77,"n":31137,"o":189.7,"t":"2025-03-05T05:00:00Z","v":1429207,"vw":190.351408},{"c":184.07,"h":189.615,"l":183.33,"n":35808,"o":186.67,"t":"2025-03-06T05:00:00Z","v":1629525,"vw":185.701442},{"c":184.33,"h":186.06,"l":179.17,"n":47108,"o":185.54,"t":"2025-03-07T05:00:00Z","v":2258922,"vw":183.791518},{"c":176.6,"h":180.815,"l":173.8,"n":43744,"o":180.815,"t":"2025-03-10T04:00:00Z","v":1901378,"vw":176.687664},{"c":163.75,"h":171.86,"l":159.45,"n":88767,"o":171.86,"t":"2025-03-11T04:00:00Z","v":6657693,"vw":164.050309},{"c":162.52,"h":166.19,"l":159.6,"n":51280,"o":166.19,"t":"2025-03-12T04:00:00Z","v":2590172,"vw":162.56024},{"c":157.11,"h":163.13,"l":156.57,"n":40219,"o":162.02,"t":"2025-03-13T04:00:00Z","v":2167065,"vw":157.793357},{"c":162.11,"h":163.1,"l":159.25,"n":42502,"o":160.5,"t":"2025-03-14T04:00:00Z","v":1879466,"vw":161.864872},{"c":166.36,"h":167.8,"l":162.82,"n":37870,"o":164.29,"t":"2025-03-17T04:00:00Z","v":1974138,"vw":165.995674},{"c":165.16,"h":169.24,"l":164.14,"n":35729,"o":166.51,"t":"2025-03-18T04:00:00Z","v":1869803,"vw":165.823803},{"c":172.48,"h":174.99,"l":165.38,"n":42512,"o":165.38,"t":"2025-03-19T04:00:00Z","v":2219920,"vw":171.7221},{"c":173.09,"h":176.28,"l":170.81,"n":43579,"o":170.81,"t":"2025-03-20T04:00:00Z","v":2404798,"vw":173.846514},{"c":173.81,"h":174.395,"l":170.06,"n":36185,"o":172.15,"t":"2025-03-21T04:00:00Z","v":4416752,"vw":173.481732},{"c":178.29,"h":178.559,"l":174.59,"n":31644,"o":177.56,"t":"2025-03-24T04:00:00Z","v":1948653,"vw":177.157649},{"c":176.86,"h":179.7002,"l":174.31,"n":31976,"o":178.43,"t":"2025-03-25T04:00:00Z","v":1820576,"vw":176.485922},{"c":173.43,"h":178.5,"l":172.38,"n":33280,"o":176.98,"t":"2025-03-26T04:00:00Z","v":1579385,"vw":174.004577},{"c":169.07,"h":172.63,"l":165.06,"n":39833,"o":172.34,"t":"2025-03-27T04:00:00Z","v":2219283,"vw":168.983841},{"c":168.1,"h":170.49,"l":165.7,"n":36514,"o":167.89,"t":"2025-03-28T04:00:00Z","v":1807183,"vw":168.085234},{"c":168.1,"h":168.44,"l":160.76,"n":37021,"o":165.43,"t":"2025-03-31T04:00:00Z","v":2405314,"vw":166.476734},{"c":167.7,"h":168.035,"l":162.67,"n":38788,"o":166.42,"t":"2025-04-01T04:00:00Z","v":2324617,"vw":166.328798},{"c":167.85,"h":169.2,"l":165.2,"n":36578,"o":165.56,"t":"2025-04-02T04:00:00Z","v":1915909,"vw":167.412545},{"c":152.37,"h":160.06,"l":152.19,"n":59688,"o":158.95,"t":"2025-04-03T04:00:00Z","v":3400935,"vw":153.838455},{"c":141.86,"h":146.75,"l":139.17,"n":78698,"o":144.97,"t":"2025-04-04T04:00:00Z","v":4650756,"vw":142.810805},{"c":139.82,"h":149.13,"l":130.01,"n":78055,"o":135.03,"t":"2025-04-07T04:00:00Z","v":4698528,"vw":138.936721},{"c":136.63,"h":149.5,"l":134.25,"n":64297,"o":145.55,"t":"2025-04-08T04:00:00Z","v":3554677,"vw":140.385692},{"c":161.68,"h":163.39,"l":136.13,"n":90432,"o":136.13,"t":"2025-04-09T04:00:00Z","v":5720602,"vw":154.989251},{"c":149.52,"h":156.18,"l":146.03,"n":56887,"o":155.42,"t":"2025-04-10T04:00:00Z","v":2806087,"vw":150.469312},{"c":150.53,"h":151.38,"l":144.33,"n":51051,"o":149.7,"t":"2025-04-11T04:00:00Z","v":3124114,"vw":148.265581},{"c":149.23,"h":154.58,"l":147.07,"n":36368,"o":154.58,"t":"2025-04-14T04:00:00Z","v":1853992,"vw":149.795279},{"c":151.59,"h":153.673,"l":149.985,"n":27600,"o":150.29,"t":"2025-04-15T04:00:00Z","v":1427544,"vw":151.698585},{"c":152.57,"h":155.52,"l":149.985,"n":40568,"o":150.02,"t":"2025-04-16T04:00:00Z","v":2198085,"vw":153.005733},{"c":151.15,"h":154.57,"l":148.45,"n":35588,"o":154.57,"t":"2025-04-17T04:00:00Z","v":2152446,"vw":151.264009},{"c":146.67,"h":150.425,"l":144.2,"n":25775,"o":149.07,"t":"2025-04-21T04:00:00Z","v":1411495,"vw":146.100888},{"c":152.93,"h":154,"l":147.1401,"n":29007,"o":149.42,"t":"2025-04-22T04:00:00Z","v":1484513,"vw":152.321896},{"c":156.27,"h":163.75,"l":155.0692,"n":33071,"o":158.5,"t":"2025-04-23T04:00:00Z","v":1493844,"vw":157.8499},{"c":159.55,"h":160.16,"l":153.215,"n":29635,"o":154.7,"t":"2025-04-24T04:00:00Z","v":1366135,"vw":158.00946},{"c":160.11,"h":160.52,"l":158.19,"n":24521,"o":159.17,"t":"2025-04-25T04:00:00Z","v":1020690,"vw":159.694281},{"c":161.24,"h":162.54,"l":158.75,"n":31675,"o":160.45,"t":"2025-04-28T04:00:00Z","v":1470920,"vw":160.761222},{"c":160.15,"h":162.135,"l":157.65,"n":44799,"o":161.04,"t":"2025-04-29T04:00:00Z","v":2204897,"vw":160.053513},{"c":156.93,"h":157.48,"l":144.69,"n":45494,"o":151.14,"t":"2025-04-30T04:00:00Z","v":2838571,"vw":154.031406},{"c":157.96,"h":162.11,"l":157.7166,"n":43978,"o":159.75,"t":"2025-05-01T04:00:00Z","v":2252112,"vw":159.563005},{"c":161.79,"h":162.36,"l":157.8,"n":45060,"o":160.21,"t":"2025-05-02T04:00:00Z","v":2694303,"vw":160.609598},{"c":165.62,"h":166.9,"l":159.005,"n":39011,"o":160.21,"t":"2025-05-05T04:00:00Z","v":1796384,"vw":165.452761},{"c":164.73,"h":166.93,"l":163.8,"n":36120,"o":164.14,"t":"2025-05-06T04:00:00Z","v":1729588,"vw":165.306101},{"c":166.56,"h":170.23,"l":164.7,"n":47839,"o":165,"t":"2025-05-07T04:00:00Z","v":2207753,"vw":167.175563},{"c":168.99,"h":172.89,"l":167.5,"n":73279,"o":168.495,"t":"2025-05-08T04:00:00Z","v":3648260,"vw":170.27006},{"c":156.66,"h":158.61,"l":148.55,"n":115445,"o":152.59,"t":"2025-05-09T04:00:00Z","v":6379453,"vw":155.435525},{"c":167.25,"h":169.12,"l":163.3,"n":68939,"o":164.23,"t":"2025-05-12T04:00:00Z","v":3188578,"vw":166.920111},{"c":169.37,"h":173.66,"l":167.42,"n":51416,"o":168.58,"t":"2025-05-13T04:00:00Z","v":2875692,"vw":170.463861},{"c":169.22,"h":171.875,"l":168.7,"n":36933,"o":169.92,"t":"2025-05-14T04:00:00Z","v":2124567,"vw":169.718244},{"c":166.21,"h":170.18,"l":165.62,"n":36264,"o":169.15,"t":"2025-05-15T04:00:00Z","v":1797171,"vw":167.02718},{"c":166.66,"h":167.09,"l":164.3,"n":34583,"o":164.97,"t":"2025-05-16T04:00:00Z","v":1759800,"vw":166.230212},{"c":165.49,"h":166.29,"l":163.69,"n":36884,"o":164.07,"t":"2025-05-19T04:00:00Z","v":1825600,"vw":165.189318},{"c":162.52,"h":165.3241,"l":160.85,"n":42546,"o":164.16,"t":"2025-05-20T04:00:00Z","v":4099136,"vw":162.879283},{"c":159.34,"h":164.1,"l":158.45,"n":37287,"o":160.95,"t":"2025-05-21T04:00:00Z","v":1973656,"vw":160.570577},{"c":160.72,"h":161.42,"l":156.05,"n":48996,"o":158.99,"t":"2025-05-22T04:00:00Z","v":2635329,"vw":159.486555},{"c":158.98,"h":160.05,"l":156.175,"n":33611,"o":156.69,"t":"2025-05-23T04:00:00Z","v":1269795,"vw":158.805199},{"c":164.99,"h":165.44,"l":161.015,"n":35811,"o":161.25,"t":"2025-05-27T04:00:00Z","v":2173560,"vw":164.518247},{"c":167.69,"h":168.18,"l":164.77,"n":33727,"o":165.18,"t":"2025-05-28T04:00:00Z","v":1575781,"vw":167.20215},{"c":165.65,"h":171.79,"l":163.64,"n":37967,"o":169.5,"t":"2025-05-29T04:00:00Z","v":1663983,"vw":165.968483},{"c":166.75,"h":166.9986,"l":163.91,"n":34712,"o":164.36,"t":"2025-05-30T04:00:00Z","v":2138512,"vw":166.261577},{"c":167.17,"h":167.68,"l":163.22,"n":32454,"o":165.17,"t":"2025-06-02T04:00:00Z","v":1501532,"vw":166.555595},{"c":168.62,"h":170.49,"l":165.03,"n":41723,"o":167,"t":"2025-06-03T04:00:00Z","v":1842238,"vw":168.627672},{"c":169.82,"h":170.77,"l":167.83,"n":30994,"o":168.46,"t":"2025-06-04T04:00:00Z","v":1866394,"vw":169.8939},{"c":173.38,"h":174.91,"l":170.3,"n":40485,"o":171,"t":"2025-06-05T04:00:00Z","v":1902422,"vw":173.22122},{"c":176.55,"h":176.78,"l":171.3,"n":37991,"o":175.04,"t":"2025-06-06T04:00:00Z","v":1822680,"vw":175.137453},{"c":176.62,"h":177.91,"l":176,"n":29142,"o":176.74,"t":"2025-06-09T04:00:00Z","v":1098063,"vw":176.84617},{"c":174.06,"h":177.46,"l":172.67,"n":32016,"o":177.46,"t":"2025-06-10T04:00:00Z","v":1344860,"vw":174.625716},{"c":173.32,"h":175.98,"l":172.63,"n":27431,"o":175.52,"t":"2025-06-11T04:00:00Z","v":1104912,"vw":173.918113},{"c":171.7,"h":172.6,"l":170.32,"n":25518,"o":172.06,"t":"2025-06-12T04:00:00Z","v":1033659,"vw":171.689497},{"c":165.63,"h":169.7,"l":164.5,"n":34704,"o":168.23,"t":"2025-06-13T04:00:00Z","v":1404255,"vw":166.185969},{"c":164.61,"h":169.34,"l":164.465,"n":42017,"o":168.33,"t":"2025-06-16T04:00:00Z","v":2100441,"vw":165.802545},{"c":161.99,"h":164.76,"l":161.29,"n":31003,"o":162.575,"t":"2025-06-17T04:00:00Z","v":1398096,"vw":162.455563},{"c":162.46,"h":164.16,"l":161.9,"n":26632,"o":161.9,"t":"2025-06-18T04:00:00Z","v":1232480,"vw":162.907074},{"c":164.88,"h":165.35,"l":163.3502,"n":30815,"o":164.08,"t":"2025-06-20T04:00:00Z","v":2560590,"vw":164.750825},{"c":165.82,"h":166.51,"l":160.0047,"n":32287,"o":163.58,"t":"2025-06-23T04:00:00Z","v":1532314,"vw":164.665818},{"c":169.22,"h":170.33,"l":167.24,"n":32987,"o":167.805,"t":"2025-06-24T04:00:00Z","v":1750772,"vw":168.797147},{"c":165.75,"h":168.78,"l":164.47,"n":41540,"o":167.8,"t":"2025-06-25T04:00:00Z","v":2178158,"vw":166.456576},{"c":166.8,"h":167.65,"l":165.545,"n":37309,"o":166.81,"t":"2025-06-26T04:00:00Z","v":1903310,"vw":166.71783},{"c":170.76,"h":171.115,"l":166.22,"n":32761,"o":167.12,"t":"2025-06-27T04:00:00Z","v":1867882,"vw":170.031055},{"c":168.68,"h":171.5992,"l":167.99,"n":30265,"o":170.81,"t":"2025-06-30T04:00:00Z","v":1461609,"vw":168.869555},{"c":174.04,"h":174.9,"l":167.35,"n":40864,"o":168,"t":"2025-07-01T04:00:00Z","v":2617915,"vw":172.61261},{"c":171.01,"h":174.12,"l":169.23,"n":39679,"o":174.12,"t":"2025-07-02T04:00:00Z","v":1644847,"vw":170.83037},{"c":176.48,"h":178.62,"l":171.27,"n":29887,"o":171.27,"t":"2025-07-03T04:00:00Z","v":1427893,"vw":176.509823},{"c":177.8,"h":179.5,"l":175.705,"n":34967,"o":176.4,"t":"2025-07-07T04:00:00Z","v":1388060,"vw":177.634801},{"c":177.55,"h":181.215,"l":177.47,"n":31983,"o":178.69,"t":"2025-07-08T04:00:00Z","v":1284988,"vw":178.832229},{"c":176.09,"h":180.44,"l":175.66,"n":27276,"o":179,"t":"2025-07-09T04:00:00Z","v":1272738,"vw":177.225478},{"c":182.97,"h":186.1616,"l":179.05,"n":43608,"o":179.26,"t":"2025-07-10T04:00:00Z","v":2147947,"vw":183.728609},{"c":183.64,"h":185.86,"l":180.805,"n":29176,"o":182.82,"t":"2025-07-11T04:00:00Z","v":1265762,"vw":183.740131},{"c":183.56,"h":184.75,"l":182.2103,"n":28851,"o":183.64,"t":"2025-07-14T04:00:00Z","v":1089779,"vw":183.537128},{"c":178.99,"h":183.725,"l":178.56,"n":31280,"o":183.5,"t":"2025-07-15T04:00:00Z","v":1615790,"vw":179.547851},{"c":178.3,"h":180.4,"l":177,"n":23944,"o":179.9,"t":"2025-07-16T04:00:00Z","v":1148811,"vw":178.748207},{"c":182.08,"h":183.03,"l":177.615,"n":28123,"o":178.28,"t":"2025-07-17T04:00:00Z","v":1324023,"vw":181.248365},{"c":184.93,"h":185.06,"l":181.9964,"n":25141,"o":183.51,"t":"2025-07-18T04:00:00Z","v":1155218,"vw":184.125963},{"c":185.47,"h":186.62,"l":184,"n":26895,"o":185.18,"t":"2025-07-21T04:00:00Z","v":1196225,"vw":185.518101},{"c":189.44,"h":190.89,"l":185.14,"n":29761,"o":185.41,"t":"2025-07-22T04:00:00Z","v":1398408,"vw":189.024894},{"c":192.19,"h":192.31,"l":189.16,"n":26703,"o":190.15,"t":"2025-07-23T04:00:00Z","v":1260692,"vw":191.237426},{"c":190.48,"h":193.79,"l":189.8256,"n":27255,"o":192.37,"t":"2025-07-24T04:00:00Z","v":1944521,"vw":191.684348},{"c":187.34,"h":192.58,"l":186.89,"n":31306,"o":192.09,"t":"2025-07-25T04:00:00Z","v":1419387,"vw":187.995013},{"c":187.16,"h":188.845,"l":186.12,"n":28048,"o":187.53,"t":"2025-07-28T04:00:00Z","v":1302203,"vw":187.536162},{"c":182.81,"h":188.48,"l":182.59,"n":30797,"o":187.35,"t":"2025-07-29T04:00:00Z","v":1262400,"vw":183.993423},{"c":179.79,"h":182.04,"l":177.24,"n":39939,"o":179.88,"t":"2025-07-30T04:00:00Z","v":1993413,"vw":179.837741},{"c":180.22,"h":183.34,"l":179.46,"n":27993,"o":180.34,"t":"2025-07-31T04:00:00Z","v":1308307,"vw":180.524364},{"c":178.06,"h":178.25,"l":174.05,"n":38845,"o":177.27,"t":"2025-08-01T04:00:00Z","v":1674169,"vw":176.824004},{"c":184.99,"h":185.64,"l":179.605,"n":35285,"o":179.73,"t":"2025-08-04T04:00:00Z","v":1496589,"vw":183.989087},{"c":181.84,"h":186.41,"l":180.43,"n":33221,"o":185.8,"t":"2025-08-05T04:00:00Z","v":1582077,"vw":182.411805},{"c":185.14,"h":185.62,"l":182.15,"n":37344,"o":182.76,"t":"2025-08-06T04:00:00Z","v":1797487,"vw":184.358644},{"c":187.61,"h":188.17,"l":181.58,"n":82510,"o":184.5,"t":"2025-08-07T04:00:00Z","v":4382864,"vw":185.408582},{"c":195.26,"h":213,"l":191.15,"n":123008,"o":211.6,"t":"2025-08-08T04:00:00Z","v":6980139,"vw":197.102679},{"c":192.63,"h":198.16,"l":192.32,"n":52535,"o":193.43,"t":"2025-08-11T04:00:00Z","v":2348945,"vw":194.352908},{"c":203.19,"h":203.44,"l":192.83,"n":56540,"o":193.31,"t":"2025-08-12T04:00:00Z","v":2431519,"vw":200.438241},{"c":209.68,"h":210.28,"l":202.52,"n":44311,"o":204,"t":"2025-08-13T04:00:00Z","v":2411927,"vw":208.454746},{"c":207.2,"h":210.83,"l":206.82,"n":42646,"o":208.99,"t":"2025-08-14T04:00:00Z","v":2379571,"vw":208.203177},{"c":207.44,"h":210.4899,"l":207.0001,"n":34570,"o":208.66,"t":"2025-08-15T04:00:00Z","v":1603233,"vw":208.351647},{"c":206.67,"h":207.95,"l":205.48,"n":34954,"o":206.98,"t":"2025-08-18T04:00:00Z","v":1470392,"vw":206.711721},{"c":208.04,"h":209.5512,"l":204.64,"n":30656,"o":205.95,"t":"2025-08-19T04:00:00Z","v":1726936,"vw":207.767227},{"c":205.68,"h":207.5,"l":204.03,"n":32723,"o":206.98,"t":"2025-08-20T04:00:00Z","v":1350789,"vw":205.769051},{"c":205.35,"h":206.19,"l":204.165,"n":28021,"o":205.31,"t":"2025-08-21T04:00:00Z","v":1134295,"vw":205.304752},{"c":214.81,"h":216.602,"l":204.79,"n":48523,"o":206.06,"t":"2025-08-22T04:00:00Z","v":2218529,"vw":214.33368},{"c":213.35,"h":216,"l":211.75,"n":30474,"o":214.84,"t":"2025-08-25T04:00:00Z","v":1581408,"vw":213.399783},{"c":213.63,"h":214.46,"l":211.88,"n":34357,"o":213,"t":"2025-08-26T04:00:00Z","v":1651399,"vw":213.457097},{"c":212.21,"h":214.87,"l":211.215,"n":29278,"o":213.63,"t":"2025-08-27T04:00:00Z","v":1389863,"vw":212.374298},{"c":214.71,"h":215.27,"l":210.28,"n":30114,"o":212.92,"t":"2025-08-28T04:00:00Z","v":1419961,"vw":213.789347},{"c":214.81,"h":216.21,"l":213.5,"n":28108,"o":215,"t":"2025-08-29T04:00:00Z","v":1027681,"vw":214.800346},{"c":212.12,"h":212.72,"l":209.0101,"n":30372,"o":209.825,"t":"2025-09-02T04:00:00Z","v":1120765,"vw":211.321305},{"c":212.535,"h":214.7999,"l":210.03,"n":25969,"o":212.4,"t":"2025-09-03T04:00:00Z","v":1191273,"vw":211.909547},{"c":216.52,"h":217,"l":212.49,"n":26541,"o":213.46,"t":"2025-09-04T04:00:00Z","v":1103669,"vw":215.129463},{"c":214.95,"h":219.1,"l":211.53,"n":31933,"o":215.92,"t":"2025-09-05T04:00:00Z","v":1350629,"vw":214.242461},{"c":217.2,"h":217.78,"l":214.04,"n":33097,"o":214.87,"t":"2025-09-08T04:00:00Z","v":1358876,"vw":216.788508},{"c":217.7,"h":218,"l":215.867,"n":28205,"o":217.11,"t":"2025-09-09T04:00:00Z","v":1168471,"vw":217.358874},{"c":215.49,"h":218.52,"l":212.3001,"n":29000,"o":217.19,"t":"2025-09-10T04:00:00Z","v":1076074,"vw":214.865101},{"c":221.36,"h":222.1,"l":215.98,"n":25948,"o":216.23,"t":"2025-09-11T04:00:00Z","v":1049681,"vw":220.206859},{"c":222.19,"h":223.22,"l":219.55,"n":24234,"o":221.36,"t":"2025-09-12T04:00:00Z","v":970090,"vw":222.066687},{"c":228.24,"h":229,"l":221.245,"n":47653,"o":222.35,"t":"2025-09-15T04:00:00Z","v":2734172,"vw":227.204529},{"c":224.98,"h":228.7099,"l":222.76,"n":38291,"o":227.96,"t":"2025-09-16T04:00:00Z","v":1506136,"vw":224.479608},{"c":225.18,"h":228.175,"l":222.97,"n":29585,"o":224.98,"t":"2025-09-17T04:00:00Z","v":1186799,"vw":225.791421},{"c":221.92,"h":226.985,"l":221.24,"n":38000,"o":226.04,"t":"2025-09-18T04:00:00Z","v":1682506,"vw":222.866584},{"c":222.43,"h":225.1,"l":219.94,"n":34517,"o":223.45,"t":"2025-09-19T04:00:00Z","v":3559973,"vw":222.260563},{"c":223.51,"h":224.21,"l":219.02,"n":37657,"o":222.71,"t":"2025-09-22T04:00:00Z","v":1842676,"vw":222.529115},{"c":221.22,"h":225.43,"l":219.4,"n":32736,"o":222.76,"t":"2025-09-23T04:00:00Z","v":1482339,"vw":222.045542},{"c":217.83,"h":223.27,"l":217.63,"n":31101,"o":222.31,"t":"2025-09-24T04:00:00Z","v":1327127,"vw":218.776127},{"c":215.19,"h":217.46,"l":212.54,"n":37922,"o":214.63,"t":"2025-09-25T04:00:00Z","v":1585385,"vw":214.789145},{"c":222.87,"h":223.94,"l":215.955,"n":33289,"o":216.07,"t":"2025-09-26T04:00:00Z","v":1153956,"vw":221.479156},{"c":220.51,"h":224.97,"l":220.16,"n":37718,"o":224.5,"t":"2025-09-29T04:00:00Z","v":1605349,"vw":221.201308},{"c":213.75,"h":221.69,"l":210.27,"n":55023,"o":220.55,"t":"2025-09-30T04:00:00Z","v":2587612,"vw":213.646046},{"c":217.95,"h":218.71,"l":212.55,"n":39358,"o":214.03,"t":"2025-10-01T04:00:00Z","v":1954227,"vw":216.213115},{"c":217.69,"h":218.4,"l":211.51,"n":45486,"o":218.4,"t":"2025-10-02T04:00:00Z","v":2065659,"vw":216.02769},{"c":219.23,"h":223.28,"l":216.05,"n":41229,"o":218.68,"t":"2025-10-03T04:00:00Z","v":1801197,"vw":220.292056},{"c":223.83,"h":240.98,"l":216.84,"n":75690,"o":220.31,"t":"2025-10-06T04:00:00Z","v":3741998,"vw":226.962364},{"c":216.16,"h":223.4615,"l":211.39,"n":44982,"o":223.25,"t":"2025-10-07T04:00:00Z","v":1810455,"vw":215.257252},{"c":212.41,"h":217.74,"l":212.37,"n":27613,"o":217.74,"t":"2025-10-08T04:00:00Z","v":1170405,"vw":213.62511},{"c":216.81,"h":216.99,"l":213.2461,"n":27473,"o":214.705,"t":"2025-10-09T04:00:00Z","v":1206739,"vw":216.226293},{"c":210.33,"h":218.02,"l":209.8,"n":35368,"o":215.5,"t":"2025-10-10T04:00:00Z","v":1305003,"vw":211.556265},{"c":215.64,"h":216.87,"l":211.2101,"n":27645,"o":212.55,"t":"2025-10-13T04:00:00Z","v":1497476,"vw":215.126317},{"c":223.12,"h":224.559,"l":212.12,"n":31734,"o":212.12,"t":"2025-10-14T04:00:00Z","v":1453949,"vw":222.125711},{"c":218.43,"h":225.29,"l":215.19,"n":41090,"o":224.75,"t":"2025-10-15T04:00:00Z","v":2547307,"vw":218.537327},{"c":213.57,"h":219.58,"l":210.7,"n":43157,"o":218.27,"t":"2025-10-16T04:00:00Z","v":1846457,"vw":213.625892},{"c":214.76,"h":216.59,"l":212.61,"n":32669,"o":213.76,"t":"2025-10-17T04:00:00Z","v":1617545,"vw":214.986877},{"c":218.25,"h":219.76,"l":215.4,"n":25295,"o":215.4,"t":"2025-10-20T04:00:00Z","v":989241,"vw":218.522284},{"c":226.14,"h":227.32,"l":217.94,"n":32205,"o":217.94,"t":"2025-10-21T04:00:00Z","v":1612202,"vw":224.795591},{"c":226.39,"h":227.87,"l":224.12,"n":31898,"o":225.4,"t":"2025-10-22T04:00:00Z","v":1310127,"vw":226.284124},{"c":215.65,"h":228.95,"l":213.55,"n":52415,"o":225.24,"t":"2025-10-23T04:00:00Z","v":2677853,"vw":217.157631},{"c":218.85,"h":220,"l":215.09,"n":26457,"o":217.13,"t":"2025-10-24T04:00:00Z","v":1228056,"vw":217.764177},{"c":222.5,"h":223.81,"l":218.95,"n":28760,"o":219.18,"t":"2025-10-27T04:00:00Z","v":1382046,"vw":222.208039},{"c":225.3,"h":226.38,"l":219.3,"n":36367,"o":221.07,"t":"2025-10-28T04:00:00Z","v":1526497,"vw":225.017886},{"c":219.76,"h":229.27,"l":216.27,"n":45597,"o":229.04,"t":"2025-10-29T04:00:00Z","v":1932341,"vw":221.19496},{"c":220.47,"h":224.53,"l":218.0361,"n":31326,"o":219.25,"t":"2025-10-30T04:00:00Z","v":1249070,"vw":221.758729},{"c":220,"h":222.666,"l":217.31,"n":30965,"o":220.29,"t":"2025-10-31T04:00:00Z","v":1314766,"vw":219.755466},{"c":215.61,"h":219.615,"l":210.01,"n":43559,"o":218.86,"t":"2025-11-03T05:00:00Z","v":1895480,"vw":214.477486},{"c":212.13,"h":216.8799,"l":210.39,"n":32925,"o":213.69,"t":"2025-11-04T05:00:00Z","v":1528490,"vw":212.977583},{"c":213.81,"h":215.56,"l":208.44,"n":33338,"o":210.48,"t":"2025-11-05T05:00:00Z","v":1678300,"vw":213.114704},{"c":219.7,"h":222.515,"l":213.15,"n":79156,"o":215.18,"t":"2025-11-06T05:00:00Z","v":4325099,"vw":219.109092},{"c":258.25,"h":264.2,"l":245.77,"n":131872,"o":247,"t":"2025-11-07T05:00:00Z","v":7653631,"vw":257.142553},{"c":268.04,"h":270.22,"l":260.58,"n":67451,"o":262.3,"t":"2025-11-10T05:00:00Z","v":3311551,"vw":267.397781},{"c":265.32,"h":269.39,"l":264.15,"n":47180,"o":268,"t":"2025-11-11T05:00:00Z","v":2398708,"vw":266.438578},{"c":273.65,"h":277.23,"l":267.08,"n":52181,"o":268.2,"t":"2025-11-12T05:00:00Z","v":2684290,"vw":273.525405},{"c":267.35,"h":279.61,"l":266.195,"n":51194,"o":272.795,"t":"2025-11-13T05:00:00Z","v":2659496,"vw":270.469649},{"c":264.66,"h":267.9,"l":260.36,"n":50804,"o":266.75,"t":"2025-11-14T05:00:00Z","v":2112468,"vw":263.981766},{"c":244.16,"h":266.2,"l":241.5,"n":89313,"o":263.79,"t":"2025-11-17T05:00:00Z","v":5045358,"vw":249.881938},{"c":240,"h":247.8,"l":239.775,"n":55382,"o":242.02,"t":"2025-11-18T05:00:00Z","v":3029410,"vw":242.694169},{"c":239.96,"h":244.13,"l":238.02,"n":44099,"o":240.77,"t":"2025-11-19T05:00:00Z","v":2068330,"vw":240.597142},{"c":234.77,"h":243.67,"l":234.34,"n":39715,"o":242.51,"t":"2025-11-20T05:00:00Z","v":1893970,"vw":236.856315},{"c":247.49,"h":248.95,"l":237.694,"n":72706,"o":238.76,"t":"2025-11-21T05:00:00Z","v":4870513,"vw":245.376153},{"c":249.14,"h":252.3,"l":247.49,"n":49096,"o":247.9,"t":"2025-11-24T05:00:00Z","v":2912033,"vw":249.7192},{"c":258.14,"h":258.83,"l":250.515,"n":53649,"o":251.67,"t":"2025-11-25T05:00:00Z","v":3152581,"vw":256.783062},{"c":257.62,"h":259.87,"l":256.6,"n":26545,"o":257.53,"t":"2025-11-26T05:00:00Z","v":1246671,"vw":258.308079},{"c":255.69,"h":258.505,"l":254.73,"n":16026,"o":257.73,"t":"2025-11-28T05:00:00Z","v":774063,"vw":256.105103},{"c":258.95,"h":259.38,"l":253.34,"n":28530,"o":254.5,"t":"2025-12-01T05:00:00Z","v":1402388,"vw":258.269224},{"c":263.7,"h":264.4,"l":255.8,"n":37731,"o":260,"t":"2025-12-02T05:00:00Z","v":2654172,"vw":262.667695},{"c":262.42,"h":266,"l":260.57,"n":29394,"o":263.93,"t":"2025-12-03T05:00:00Z","v":1255887,"vw":262.607912},{"c":258.38,"h":263.6275,"l":257.63,"n":32724,"o":260.665,"t":"2025-12-04T05:00:00Z","v":1817000,"vw":259.02734},{"c":263.43,"h":266.06,"l":258.51,"n":32036,"o":260.02,"t":"2025-12-05T05:00:00Z","v":1754274,"vw":263.496155},{"c":264.41,"h":265.84,"l":260.26,"n":36700,"o":263.63,"t":"2025-12-08T05:00:00Z","v":1824537,"vw":264.073019},{"c":261.27,"h":265.41,"l":261.03,"n":28465,"o":264.41,"t":"2025-12-09T05:00:00Z","v":1272288,"vw":263.032571},{"c":274.07,"h":275.4,"l":262.375,"n":53859,"o":263.25,"t":"2025-12-10T05:00:00Z","v":2539811,"vw":272.092099},{"c":281.15,"h":282.9625,"l":273.19,"n":50146,"o":273.56,"t":"2025-12-11T05:00:00Z","v":2309307,"vw":280.554001},{"c":274.21,"h":282.53,"l":273.77,"n":37754,"o":281.49,"t":"2025-12-12T05:00:00Z","v":1490290,"vw":276.108205},{"c":283.45,"h":287.48,"l":276.07,"n":50334,"o":277.02,"t":"2025-12-15T05:00:00Z","v":2158094,"vw":282.374654},{"c":285.02,"h":289.985,"l":281.88,"n":53519,"o":283.46,"t":"2025-12-16T05:00:00Z","v":2476001,"vw":286.752043},{"c":282.82,"h":287.33,"l":280.23,"n":40139,"o":282.97,"t":"2025-12-17T05:00:00Z","v":1759450,"vw":283.116098},{"c":285.59,"h":289.89,"l":284.71,"n":40039,"o":287.43,"t":"2025-12-18T05:00:00Z","v":2012018,"vw":286.38072},{"c":289.25,"h":292.42,"l":286.01,"n":40808,"o":286.63,"t":"2025-12-19T05:00:00Z","v":3050543,"vw":289.231272},{"c":289.29,"h":291.58,"l":286.185,"n":36754,"o":291.58,"t":"2025-12-22T05:00:00Z","v":1154390,"vw":288.728328},{"c":288.23,"h":291.36,"l":287.46,"n":26180,"o":288.41,"t":"2025-12-23T05:00:00Z","v":1184986,"vw":288.561163},{"c":286.57,"h":288.7868,"l":286.145,"n":11320,"o":287.345,"t":"2025-12-24T05:00:00Z","v":324579,"vw":286.964656},{"c":287.56,"h":289.32,"l":286.48,"n":19829,"o":287,"t":"2025-12-26T05:00:00Z","v":534040,"vw":287.440302},{"c":286.82,"h":288,"l":285.33,"n":26866,"o":286.46,"t":"2025-12-29T05:00:00Z","v":971986,"vw":286.644698},{"c":285,"h":288.13,"l":284.81,"n":25930,"o":286.64,"t":"2025-12-30T05:00:00Z","v":767738,"vw":285.426934},{"c":283.31,"h":286.46,"l":282.43,"n":23339,"o":284.55,"t":"2025-12-31T05:00:00Z","v":946811,"vw":283.584841},{"c":282.94,"h":284.155,"l":278.33,"n":32123,"o":283.02,"t":"2026-01-02T05:00:00Z","v":1927598,"vw":282.002426},{"c":287.47,"h":289.505,"l":277.25,"n":31923,"o":282.94,"t":"2026-01-05T05:00:00Z","v":1122090,"vw":286.940086},{"c":299.21,"h":300,"l":286.935,"n":38764,"o":286.935,"t":"2026-01-06T05:00:00Z","v":1818249,"vw":297.295873},{"c":297.18,"h":300.46,"l":295.685,"n":33597,"o":297.9,"t":"2026-01-07T05:00:00Z","v":1364298,"vw":297.836494},{"c":301.31,"h":302.35,"l":295,"n":34523,"o":297.22,"t":"2026-01-08T05:00:00Z","v":1651851,"vw":299.996582},{"c":296.33,"h":303.8,"l":294.51,"n":33247,"o":303.3,"t":"2026-01-09T05:00:00Z","v":1144336,"vw":297.120628},{"c":291.53,"h":294.135,"l":288.63,"n":30155,"o":293.275,"t":"2026-01-12T05:00:00Z","v":1239347,"vw":291.598092},{"c":299.97,"h":300.31,"l":291,"n":34337,"o":291.53,"t":"2026-01-13T05:00:00Z","v":1314992,"vw":298.267036},{"c":290.76,"h":299.515,"l":281.45,"n":46224,"o":299.06,"t":"2026-01-14T05:00:00Z","v":1824703,"vw":287.835135},{"c":294.28,"h":297.24,"l":291.7,"n":34369,"o":291.7,"t":"2026-01-15T05:00:00Z","v":1321200,"vw":294.566388},{"c":285.11,"h":295.32,"l":284.22,"n":35083,"o":294.03,"t":"2026-01-16T05:00:00Z","v":1631282,"vw":287.167206},{"c":272.15,"h":279.13,"l":271.4,"n":49880,"o":276.735,"t":"2026-01-20T05:00:00Z","v":2341571,"vw":274.075514},{"c":271.56,"h":274.55,"l":265.01,"n":51228,"o":270.815,"t":"2026-01-21T05:00:00Z","v":2396044,"vw":270.966515},{"c":279.66,"h":283.7,"l":273.92,"n":41344,"o":273.99,"t":"2026-01-22T05:00:00Z","v":1867590,"vw":280.288065},{"c":271.14,"h":279.6099,"l":269.48,"n":41496,"o":276.46,"t":"2026-01-23T05:00:00Z","v":1577704,"vw":271.747933},{"c":269.49,"h":274.1618,"l":268.7,"n":39024,"o":272.6,"t":"2026-01-26T05:00:00Z","v":1873382,"vw":270.302046},{"c":266.74,"h":271.6,"l":265.645,"n":42113,"o":268.61,"t":"2026-01-27T05:00:00Z","v":2138089,"vw":267.215799},{"c":265.76,"h":272.205,"l":265.54,"n":34629,"o":266.74,"t":"2026-01-28T05:00:00Z","v":1500573,"vw":267.338697},{"c":272.77,"h":276.54,"l":267.49,"n":45485,"o":267.94,"t":"2026-01-29T05:00:00Z","v":2166060,"vw":272.308596},{"c":264.84,"h":272.98,"l":262.36,"n":37279,"o":272.77,"t":"2026-01-30T05:00:00Z","v":1855105,"vw":265.282402},{"c":276.67,"h":279.22,"l":269.03,"n":47552,"o":269.47,"t":"2026-02-02T05:00:00Z","v":2202239,"vw":276.672429},{"c":234.46,"h":280.51,"l":230.78,"n":125255,"o":275.53,"t":"2026-02-03T05:00:00Z","v":6845333,"vw":242.383729},{"c":236.48,"h":237.61,"l":221.93,"n":81187,"o":233.01,"t":"2026-02-04T05:00:00Z","v":4455828,"vw":232.217054},{"c":231.3,"h":240.68,"l":229.91,"n":45143,"o":235.68,"t":"2026-02-05T05:00:00Z","v":2490869,"vw":233.017792},{"c":236.85,"h":239.37,"l":231.81,"n":47513,"o":232.55,"t":"2026-02-06T05:00:00Z","v":3285458,"vw":235.952378},{"c":236.45,"h":241.48,"l":234.57,"n":54363,"o":235.25,"t":"2026-02-09T05:00:00Z","v":2957302,"vw":237.457759},{"c":241.54,"h":248.6899,"l":234.11,"n":56321,"o":235.9,"t":"2026-02-10T05:00:00Z","v":3326367,"vw":243.097752},{"c":233.6,"h":245.84,"l":233.16,"n":58705,"o":241.56,"t":"2026-02-11T05:00:00Z","v":3380748,"vw":236.934405},{"c":227.24,"h":248.145,"l":219.635,"n":97242,"o":239.385,"t":"2026-02-12T05:00:00Z","v":6143503,"vw":227.896022},{"c":212.67,"h":218.92,"l":203.925,"n":98539,"o":212,"t":"2026-02-13T05:00:00Z","v":6148995,"vw":212.841358},{"c":200.42,"h":212.17,"l":198.33,"n":92693,"o":212.01,"t":"2026-02-17T05:00:00Z","v":5687589,"vw":202.229171},{"c":203.79,"h":207.22,"l":197.99,"n":56238,"o":199.01,"t":"2026-02-18T05:00:00Z","v":4171799,"vw":204.26662},{"c":199.76,"h":201.71,"l":192.92,"n":65974,"o":201.71,"t":"2026-02-19T05:00:00Z","v":5044950,"vw":198.784771},{"c":203.48,"h":206.53,"l":196.51,"n":47985,"o":199.86,"t":"2026-02-20T05:00:00Z","v":3601459,"vw":203.332019},{"c":188.51,"h":200.37,"l":185.34,"n":71474,"o":199.945,"t":"2026-02-23T05:00:00Z","v":4791740,"vw":188.610228},{"c":198.12,"h":199.49,"l":189.84,"n":60716,"o":190.18,"t":"2026-02-24T05:00:00Z","v":3598222,"vw":196.828779},{"c":203.74,"h":204.66,"l":197.825,"n":51214,"o":202.16,"t":"2026-02-25T05:00:00Z","v":2989698,"vw":202.321098},{"c":217.93,"h":218.36,"l":204.895,"n":63527,"o":204.94,"t":"2026-02-26T05:00:00Z","v":4058892,"vw":215.168},{"c":215.69,"h":217.62,"l":207.645,"n":53084,"o":209.91,"t":"2026-02-27T05:00:00Z","v":3821397,"vw":214.868875},{"c":213.24,"h":215.8385,"l":203.18,"n":52130,"o":208.31,"t":"2026-03-02T05:00:00Z","v":3180125,"vw":213.151939},{"c":215.14,"h":217.74,"l":205.445,"n":37739,"o":205.96,"t":"2026-03-03T05:00:00Z","v":2090902,"vw":212.665604},{"c":221.73,"h":224.875,"l":217.01,"n":45203,"o":218.32,"t":"2026-03-04T05:00:00Z","v":2443401,"vw":221.979835},{"c":251.54,"h":252.23,"l":235,"n":97626,"o":235,"t":"2026-03-05T05:00:00Z","v":8062562,"vw":247.460476},{"c":249.62,"h":251.92,"l":238.1812,"n":60685,"o":243.11,"t":"2026-03-06T05:00:00Z","v":3619861,"vw":246.818875},{"c":241.54,"h":245.78,"l":229.83,"n":53121,"o":243.36,"t":"2026-03-09T04:00:00Z","v":3043804,"vw":238.577058},{"c":231.66,"h":241,"l":226.25,"n":46080,"o":240.83,"t":"2026-03-10T04:00:00Z","v":2383998,"vw":231.839616},{"c":230.35,"h":237.3175,"l":224.13,"n":30773,"o":232.96,"t":"2026-03-11T04:00:00Z","v":1601695,"vw":229.408323},{"c":227.65,"h":230.975,"l":226.34,"n":28243,"o":228.02,"t":"2026-03-12T04:00:00Z","v":1284237,"vw":228.177409},{"c":228.37,"h":234.265,"l":226.4,"n":28854,"o":229.74,"t":"2026-03-13T04:00:00Z","v":1197401,"vw":228.99344},{"c":231.46,"h":233.8,"l":229.16,"n":34282,"o":229.36,"t":"2026-03-16T04:00:00Z","v":1540275,"vw":231.408881},{"c":241.25,"h":247.855,"l":235.66,"n":41446,"o":236.19,"t":"2026-03-17T04:00:00Z","v":2047929,"vw":242.916149},{"c":240.04,"h":242.3025,"l":234.945,"n":33577,"o":236.89,"t":"2026-03-18T04:00:00Z","v":1357414,"vw":239.985438},{"c":239.41,"h":244.06,"l":232.79,"n":41739,"o":232.79,"t":"2026-03-19T04:00:00Z","v":1742272,"vw":240.319607},{"c":235.18,"h":238.93,"l":230.35,"n":39995,"o":238.53,"t":"2026-03-20T04:00:00Z","v":4867361,"vw":234.905515},{"c":236.65,"h":242.08,"l":234.14,"n":41147,"o":238.95,"t":"2026-03-23T04:00:00Z","v":1992915,"vw":237.534889},{"c":236.99,"h":237.9,"l":227.7,"n":37662,"o":235.23,"t":"2026-03-24T04:00:00Z","v":1704999,"vw":235.296768},{"c":236.26,"h":245.535,"l":230.6,"n":38325,"o":237.34,"t":"2026-03-25T04:00:00Z","v":1508921,"vw":237.672897},{"c":232.84,"h":238.16,"l":230.725,"n":32070,"o":232.98,"t":"2026-03-26T04:00:00Z","v":1190362,"vw":233.175527},{"c":225.81,"h":234.26,"l":221.3,"n":27821,"o":233.315,"t":"2026-03-27T04:00:00Z","v":1165509,"vw":226.388061},{"c":226.51,"h":236.43,"l":225.655,"n":36282,"o":235.175,"t":"2026-03-30T04:00:00Z","v":1569452,"vw":228.305032},{"c":230.89,"h":234.06,"l":223.9,"n":35837,"o":228.95,"t":"2026-03-31T04:00:00Z","v":1939426,"vw":229.873437},{"c":227.67,"h":234.64,"l":220.6741,"n":37043,"o":232.66,"t":"2026-04-01T04:00:00Z","v":1623587,"vw":228.115893},{"c":225.3,"h":230.53,"l":218.65,"n":32828,"o":220.77,"t":"2026-04-02T04:00:00Z","v":1643274,"vw":225.212589},{"c":229.04,"h":229.28,"l":223.52,"n":32074,"o":225.54,"t":"2026-04-06T04:00:00Z","v":1384901,"vw":227.747241},{"c":224.3,"h":229.8999,"l":223.32,"n":36875,"o":226.62,"t":"2026-04-07T04:00:00Z","v":1980023,"vw":225.373696},{"c":236.9,"h":249.7399,"l":236.4,"n":39834,"o":240,"t":"2026-04-08T04:00:00Z","v":1990724,"vw":240.168844},{"c":230.26,"h":235.725,"l":225.63,"n":33830,"o":234.965,"t":"2026-04-09T04:00:00Z","v":1550025,"vw":230.051948},{"c":228.09,"h":233.67,"l":224.91,"n":30740,"o":231.58,"t":"2026-04-10T04:00:00Z","v":1385821,"vw":227.471976},{"c":240.21,"h":240.37,"l":224.73,"n":40846,"o":226.97,"t":"2026-04-13T04:00:00Z","v":2102361,"vw":237.363816},{"c":248.57,"h":252.121,"l":243.365,"n":45578,"o":244.62,"t":"2026-04-14T04:00:00Z","v":2112182,"vw":248.838113},{"c":257.44,"h":259.5,"l":248.695,"n":34218,"o":249.29,"t":"2026-04-15T04:00:00Z","v":1427071,"vw":257.122256},{"c":254.43,"h":261.31,"l":252.66,"n":27819,"o":259.61,"t":"2026-04-16T04:00:00Z","v":1064796,"vw":255.626336},{"c":265.84,"h":269.65,"l":260.65,"n":41402,"o":262.21,"t":"2026-04-17T04:00:00Z","v":1883019,"vw":266.507999},{"c":273.24,"h":273.54,"l":263.2761,"n":35095,"o":264.99,"t":"2026-04-20T04:00:00Z","v":1486705,"vw":271.291932},{"c":273.8,"h":279.7613,"l":271.12,"n":33397,"o":273.805,"t":"2026-04-21T04:00:00Z","v":1535706,"vw":275.284218},{"c":264.6,"h":275.77,"l":262.14,"n":36848,"o":274.83,"t":"2026-04-22T04:00:00Z","v":1510115,"vw":265.026576},{"c":250.37,"h":257.495,"l":246.27,"n":37142,"o":256.495,"t":"2026-04-23T04:00:00Z","v":1697770,"vw":251.133469},{"c":251.44,"h":253.43,"l":247.39,"n":23718,"o":248.5,"t":"2026-04-24T04:00:00Z","v":876430,"vw":251.417521},{"c":245.22,"h":252.54,"l":244.86,"n":33732,"o":247.84,"t":"2026-04-27T04:00:00Z","v":1196260,"vw":247.032013},{"c":242.17,"h":247.195,"l":238,"n":35893,"o":244.7,"t":"2026-04-28T04:00:00Z","v":1699272,"vw":241.501619},{"c":250.57,"h":252.02,"l":233.5,"n":38801,"o":234.395,"t":"2026-04-29T04:00:00Z","v":2029994,"vw":247.97606},{"c":248.37,"h":254.72,"l":247.675,"n":29248,"o":251.11,"t":"2026-04-30T04:00:00Z","v":1230230,"vw":249.628859},{"c":251.84,"h":252.89,"l":247.07,"n":23437,"o":250.52,"t":"2026-05-01T04:00:00Z","v":711938,"vw":251.423218},{"c":246.5,"h":255.11,"l":246.39,"n":25427,"o":252.3,"t":"2026-05-04T04:00:00Z","v":985980,"vw":248.102298},{"c":248.65,"h":251.35,"l":244.75,"n":26431,"o":248.21,"t":"2026-05-05T04:00:00Z","v":1029554,"vw":248.384431},{"c":246.66,"h":257.35,"l":243.61,"n":37730,"o":257.35,"t":"2026-05-06T04:00:00Z","v":1797222,"vw":247.348773},{"c":252.79,"h":255.05,"l":244.04,"n":64467,"o":247.22,"t":"2026-05-07T04:00:00Z","v":3292787,"vw":250.382456},{"c":229.98,"h":238.32,"l":226.7,"n":70480,"o":232.51,"t":"2026-05-08T04:00:00Z","v":4190716,"vw":232.665713},{"c":221.46,"h":230.83,"l":219.44,"n":59165,"o":224.93,"t":"2026-05-11T04:00:00Z","v":2938407,"vw":222.686429},{"c":221.48,"h":224.725,"l":220.12,"n":39359,"o":222.59,"t":"2026-05-12T04:00:00Z","v":1865075,"vw":221.927611},{"c":217.55,"h":221.26,"l":214.51,"n":37897,"o":219.28,"t":"2026-05-13T04:00:00Z","v":1974655,"vw":217.707997},{"c":217.17,"h":220.93,"l":214.345,"n":28392,"o":216.89,"t":"2026-05-14T04:00:00Z","v":1319245,"vw":217.719942},{"c":217.73,"h":221.16,"l":215.07,"n":29333,"o":216.5,"t":"2026-05-15T04:00:00Z","v":1380236,"vw":217.943626},{"c":214.99,"h":221.315,"l":213.52,"n":34077,"o":215.54,"t":"2026-05-18T04:00:00Z","v":1592633,"vw":216.308775},{"c":215,"h":223.7799,"l":213.35,"n":33341,"o":216.49,"t":"2026-05-19T04:00:00Z","v":1838616,"vw":216.165866},{"c":217.59,"h":218.095,"l":206.35,"n":36323,"o":214.85,"t":"2026-05-20T04:00:00Z","v":1707098,"vw":215.158726},{"c":218.12,"h":219.24,"l":210.01,"n":28175,"o":214,"t":"2026-05-21T04:00:00Z","v":1283240,"vw":216.248977},{"c":214.65,"h":221.31,"l":210.85,"n":30188,"o":218.18,"t":"2026-05-22T04:00:00Z","v":1550621,"vw":214.12405},{"c":222.97,"h":223.59,"l":213.69,"n":32831,"o":213.95,"t":"2026-05-26T04:00:00Z","v":1611806,"vw":221.734142},{"c":226.56,"h":232.08,"l":224.19,"n":34948,"o":224.98,"t":"2026-05-27T04:00:00Z","v":1394704,"vw":228.271818},{"c":227.55,"h":229.17,"l":223.2301,"n":27630,"o":226.39,"t":"2026-05-28T04:00:00Z","v":975767,"vw":227.589884},{"c":225.79,"h":229.905,"l":224.34,"n":28436,"o":229.21,"t":"2026-05-29T04:00:00Z","v":2209801,"vw":225.971448},{"c":228.37,"h":230.31,"l":221.54,"n":38704,"o":228.48,"t":"2026-06-01T04:00:00Z","v":1483920,"vw":226.812986},{"c":226.37,"h":227.49,"l":219.53,"n":33612,"o":226.52,"t":"2026-06-02T04:00:00Z","v":1303863,"vw":225.422238},{"c":225.41,"h":228.38,"l":223.36,"n":28567,"o":225.25,"t":"2026-06-03T04:00:00Z","v":1603074,"vw":225.287348},{"c":227.18,"h":234.45,"l":225.6,"n":32363,"o":227.25,"t":"2026-06-04T04:00:00Z","v":1480021,"vw":228.015682},{"c":228.88,"h":234.45,"l":227.18,"n":38190,"o":228,"t":"2026-06-05T04:00:00Z","v":1838831,"vw":229.458431},{"c":225.9,"h":229.66,"l":223.89,"n":29433,"o":227.875,"t":"2026-06-08T04:00:00Z","v":1276231,"vw":226.402417},{"c":231.06,"h":234.84,"l":225.9,"n":37513,"o":225.9,"t":"2026-06-09T04:00:00Z","v":1481492,"vw":231.462171},{"c":218.94,"h":231.3,"l":218.5,"n":35816,"o":231.3,"t":"2026-06-10T04:00:00Z","v":1799340,"vw":222.721007},{"c":224.66,"h":224.965,"l":216.175,"n":30622,"o":218.7,"t":"2026-06-11T04:00:00Z","v":1159018,"vw":221.603907},{"c":224.89,"h":229.74,"l":220.49,"n":32767,"o":226.35,"t":"2026-06-12T04:00:00Z","v":1258316,"vw":224.539257},{"c":236.98,"h":239.49,"l":229.225,"n":37847,"o":229.9,"t":"2026-06-15T04:00:00Z","v":1675996,"vw":236.116498},{"c":243.56,"h":246.5,"l":237.09,"n":41648,"o":237.09,"t":"2026-06-16T04:00:00Z","v":1779369,"vw":243.370607},{"c":239.47,"h":244.355,"l":238.81,"n":30536,"o":241.88,"t":"2026-06-17T04:00:00Z","v":1174902,"vw":240.839729},{"c":240.9,"h":243.76,"l":238.85,"n":29339,"o":242.05,"t":"2026-06-18T04:00:00Z","v":3024559,"vw":241.150235},{"c":238.02,"h":242.445,"l":232.52,"n":35224,"o":239.68,"t":"2026-06-22T04:00:00Z","v":1581924,"vw":237.527472},{"c":245.07,"h":245.585,"l":237.975,"n":35336,"o":237.975,"t":"2026-06-23T04:00:00Z","v":1692488,"vw":243.990771},{"c":262.15,"h":270.51,"l":247.81,"n":60579,"o":248.45,"t":"2026-06-24T04:00:00Z","v":3039659,"vw":264.186012},{"c":250.95,"h":262.885,"l":250.545,"n":38544,"o":260.25,"t":"2026-06-25T04:00:00Z","v":1766865,"vw":254.065441},{"c":262.8,"h":264.79,"l":249.28,"n":34937,"o":250.12,"t":"2026-06-26T04:00:00Z","v":2154632,"vw":261.398251},{"c":265.28,"h":271.59,"l":262.1425,"n":35333,"o":265,"t":"2026-06-29T04:00:00Z","v":1521001,"vw":266.77278},{"c":255.88,"h":262.32,"l":253.85,"n":30314,"o":260.69,"t":"2026-06-30T04:00:00Z","v":1311206,"vw":256.738059},{"c":264.54,"h":268.48,"l":256.475,"n":32098,"o":261.98,"t":"2026-07-01T04:00:00Z","v":1149788,"vw":265.152946},{"c":268.69,"h":269.3899,"l":263.25,"n":32973,"o":265.57,"t":"2026-07-02T04:00:00Z","v":1247607,"vw":267.691774},{"c":266.76,"h":270.53,"l":263.9,"n":32606,"o":268.69,"t":"2026-07-06T04:00:00Z","v":1362565,"vw":266.774465},{"c":269.87,"h":275.81,"l":268.67,"n":31274,"o":271.54,"t":"2026-07-07T04:00:00Z","v":1239846,"vw":271.291663},{"c":260.31,"h":267,"l":254.6779,"n":29024,"o":266.05,"t":"2026-07-08T04:00:00Z","v":1502729,"vw":259.462128},{"c":267.78,"h":268.51,"l":253.66,"n":30533,"o":259.6,"t":"2026-07-09T04:00:00Z","v":2322924,"vw":264.522424},{"c":270.83,"h":273.15,"l":267.31,"n":22834,"o":267.78,"t":"2026-07-10T04:00:00Z","v":1026445,"vw":270.883986},{"c":265.63,"h":274.69,"l":263.5,"n":31422,"o":270.62,"t":"2026-07-13T04:00:00Z","v":1606449,"vw":265.861214},{"c":266.28,"h":271.8808,"l":260.001,"n":26126,"o":262.03,"t":"2026-07-14T04:00:00Z","v":1083151,"vw":267.330486},{"c":267.11,"h":271.64,"l":263.835,"n":29692,"o":266.67,"t":"2026-07-15T04:00:00Z","v":1373554,"vw":267.872922},{"c":270.95,"h":272.4,"l":263.12,"n":28874,"o":270.64,"t":"2026-07-16T04:00:00Z","v":1316897,"vw":269.391536},{"c":268.77,"h":273,"l":264.6,"n":31113,"o":269.31,"t":"2026-07-17T04:00:00Z","v":1597106,"vw":268.190011},{"c":265.08,"h":269.58,"l":263.5375,"n":27873,"o":268.03,"t":"2026-07-20T04:00:00Z","v":1616666,"vw":265.638529},{"c":264.94,"h":268.99,"l":260.25,"n":23290,"o":264.11,"t":"2026-07-21T04:00:00Z","v":1975527,"vw":264.268707},{"c":261.08,"h":266.2825,"l":259.655,"n":26630,"o":265.83,"t":"2026-07-22T04:00:00Z","v":916217,"vw":262.067436},{"c":257.61,"h":260.2,"l":251.12,"n":32681,"o":257.1,"t":"2026-07-23T04:00:00Z","v":1214069,"vw":255.719106},{"c":259.94,"h":266.6,"l":258.25,"n":27363,"o":259.52,"t":"2026-07-24T04:00:00Z","v":1231303,"vw":260.685322},{"c":278.37,"h":280.755,"l":265.01,"n":36021,"o":265.01,"t":"2026-07-27T04:00:00Z","v":1273711,"vw":276.663995},{"c":295.79,"h":296.65,"l":279.915,"n":38138,"o":282.43,"t":"2026-07-28T04:00:00Z","v":1447399,"vw":292.874668},{"c":304.27,"h":312.4,"l":290.64,"n":59199,"o":291.54,"t":"2026-07-29T04:00:00Z","v":2496302,"vw":304.903073},{"c":292.93,"h":301.08,"l":287.16,"n":39733,"o":299.56,"t":"2026-07-30T04:00:00Z","v":1735949,"vw":292.648077},{"c":294.74,"h":297.365,"l":287.65,"n":30118,"o":290.44,"t":"2026-07-31T04:00:00Z","v":1124119,"vw":294.568462},{"c":298.03,"h":307.2375,"l":297.8,"n":36995,"o":303.42,"t":"2026-08-03T04:00:00Z","v":2169445,"vw":300.286844},{"c":312.06,"h":312.75,"l":298.7,"n":44769,"o":300.08,"t":"2026-08-04T04:00:00Z","v":2207834,"vw":308.018466},{"c":319.66,"h":326.99,"l":313.46,"n":59331,"o":323,"t":"2026-08-05T04:00:00Z","v":3018431,"vw":318.953857},{"c":306.57,"h":331.31,"l":305.92,"n":51087,"o":325,"t":"2026-08-06T04:00:00Z","v":2335093,"vw":310.763887},{"c":310.68,"h":314.79,"l":304.85,"n":42005,"o":311.48,"t":"2026-08-07T04:00:00Z","v":1620441,"vw":310.085431},{"c":314.01,"h":314.39,"l":304.2,"n":35950,"o":307.53,"t":"2026-08-10T04:00:00Z","v":1356693,"vw":311.215489},{"c":321.07,"h":325.82,"l":310.91,"n":37425,"o":310.91,"t":"2026-08-11T04:00:00Z","v":1417167,"vw":321.230513},{"c":325.57,"h":329.26,"l":316.09,"n":35627,"o":320.13,"t":"2026-08-12T04:00:00Z","v":1632073,"vw":323.198859},{"c":328.31,"h":329.56,"l":318.85,"n":25205,"o":325.65,"t":"2026-08-13T04:00:00Z","v":833639,"vw":326.757973},{"c":332.69,"h":333.24,"l":327.875,"n":25628,"o":329.01,"t":"2026-08-14T04:00:00Z","v":1334682,"vw":331.604802},{"c":318.5,"h":335,"l":317.35,"n":40614,"o":330.5,"t":"2026-08-17T04:00:00Z","v":2252409,"vw":321.519277},{"c":321.42,"h":327.89,"l":316.74,"n":26949,"o":316.77,"t":"2026-08-18T04:00:00Z","v":1014644,"vw":322.811061},{"c":326.27,"h":334.86,"l":323.23,"n":29215,"o":324.13,"t":"2026-08-19T04:00:00Z","v":1213526,"vw":328.761845},{"c":324.17,"h":328.62,"l":322.755,"n":24430,"o":326.68,"t":"2026-08-20T04:00:00Z","v":933823,"vw":325.281885},{"c":321.63,"h":328.99,"l":320.67,"n":25777,"o":328.45,"t":"2026-08-21T04:00:00Z","v":1362083,"vw":322.669097},{"c":339.125,"h":341.09,"l":323.55,"n":37110,"o":323.55,"t":"2026-08-24T04:00:00Z","v":1564883,"vw":337.001668},{"c":337.97,"h":340.49,"l":333.17,"n":30371,"o":337,"t":"2026-08-25T04:00:00Z","v":976587,"vw":337.108877},{"c":333.44,"h":342,"l":333.22,"n":27381,"o":339,"t":"2026-08-26T04:00:00Z","v":1187269,"vw":336.207912},{"c":318.92,"h":333.37,"l":315.39,"n":39452,"o":333.37,"t":"2026-08-27T04:00:00Z","v":1682632,"vw":321.570122},{"c":329.44,"h":329.72,"l":316.255,"n":25589,"o":319.39,"t":"2026-08-28T04:00:00Z","v":969379,"vw":327.279935},{"c":317.12,"h":327.46,"l":316.82,"n":25845,"o":325.24,"t":"2026-08-31T04:00:00Z","v":1344774,"vw":318.47938},{"c":304.23,"h":315.35,"l":302.79,"n":49496,"o":313.25,"t":"2026-09-01T04:00:00Z","v":2347002,"vw":307.887018},{"c":308.06,"h":314.75,"l":305.05,"n":37776,"o":306.67,"t":"2026-09-02T04:00:00Z","v":1524216,"vw":308.733595},{"c":303.14,"h":314.125,"l":301.88,"n":41811,"o":310.22,"t":"2026-09-03T04:00:00Z","v":1608949,"vw":304.591766},{"c":298.04,"h":303,"l":295.71,"n":36309,"o":302.21,"t":"2026-09-04T04:00:00Z","v":1846286,"vw":298.591809},{"c":274.55,"h":296.5,"l":271.66,"n":66658,"o":296.5,"t":"2026-09-08T04:00:00Z","v":3442405,"vw":278.647625},{"c":272.6,"h":274.37,"l":261.43,"n":54954,"o":266.4,"t":"2026-09-09T04:00:00Z","v":2692711,"vw":270.678429},{"c":276.88,"h":283.72,"l":267.82,"n":44233,"o":269.6,"t":"2026-09-10T04:00:00Z","v":1802215,"vw":278.154959},{"c":280.83,"h":282.65,"l":275.27,"n":34944,"o":280.5,"t":"2026-09-11T04:00:00Z","v":1365614,"vw":279.667521},{"c":287.86,"h":292.92,"l":281.81,"n":47327,"o":284.6,"t":"2026-09-14T04:00:00Z","v":1728950,"vw":286.750086},{"c":293.08,"h":294.84,"l":284.73,"n":43165,"o":284.76,"t":"2026-09-15T04:00:00Z","v":2062574,"vw":291.366319},{"c":286.97,"h":291.77,"l":286.365,"n":39074,"o":290.275,"t":"2026-09-16T04:00:00Z","v":1956493,"vw":288.040895},{"c":284.55,"h":292.39,"l":280.85,"n":38584,"o":289.86,"t":"2026-09-17T04:00:00Z","v":1661733,"vw":283.950342},{"c":279.35,"h":287.49,"l":276.68,"n":31990,"o":284.44,"t":"2026-09-18T04:00:00Z","v":3349346,"vw":279.670605},{"c":281.02,"h":283.65,"l":278.43,"n":34368,"o":279.29,"t":"2026-09-21T04:00:00Z","v":1705362,"vw":281.285428},{"c":280.7,"h":287.12,"l":263.18,"n":99706,"o":285.25,"t":"2026-09-22T04:00:00Z","v":6270115,"vw":273.999231},{"c":259.04,"h":278,"l":257.69,"n":84242,"o":278,"t":"2026-09-23T04:00:00Z","v":5104536,"vw":262.117232},{"c":261.75,"h":268.14,"l":256.5,"n":49185,"o":260.55,"t":"2026-09-24T04:00:00Z","v":2276508,"vw":261.584038},{"c":264.17,"h":269.26,"l":261.05,"n":41336,"o":262.15,"t":"2026-09-25T04:00:00Z","v":2063721,"vw":265.434698},{"c":264.23,"h":266.65,"l":257.22,"n":41763,"o":260.01,"t":"2026-09-28T04:00:00Z","v":1810998,"vw":263.613361},{"c":266.33,"h":267.01,"l":255.0726,"n":49249,"o":264.02,"t":"2026-09-29T04:00:00Z","v":2723475,"vw":263.025225},{"c":263.36,"h":268.78,"l":262.61,"n":42130,"o":264.5,"t":"2026-09-30T04:00:00Z","v":2411215,"vw":264.897862},{"c":262.67,"h":268.62,"l":260.5,"n":36448,"o":264.65,"t":"2026-10-01T04:00:00Z","v":1442677,"vw":263.18609},{"c":265,"h":269.0499,"l":261.27,"n":34912,"o":265.44,"t":"2026-10-02T04:00:00Z","v":1428970,"vw":265.368431},{"c":260.17,"h":268,"l":257.51,"n":34404,"o":265.59,"t":"2026-10-05T04:00:00Z","v":1292814,"vw":261.458974},{"c":260.07,"h":266.8798,"l":253.16,"n":36953,"o":261.6,"t":"2026-10-06T04:00:00Z","v":1663157,"vw":259.154657},{"c":258.86,"h":260.95,"l":254,"n":32795,"o":254,"t":"2026-10-07T04:00:00Z","v":1305960,"vw":258.380897},{"c":270.13,"h":272.78,"l":258.54,"n":41826,"o":259.04,"t":"2026-10-08T04:00:00Z","v":1942463,"vw":268.150719},{"c":274.22,"h":274.975,"l":268.78,"n":31621,"o":272.09,"t":"2026-10-09T04:00:00Z","v":1234453,"vw":273.185175},{"c":268.47,"h":276.59,"l":267.28,"n":31966,"o":272.47,"t":"2026-10-12T04:00:00Z","v":1244992,"vw":269.282164},{"c":273.44,"h":278.62,"l":269.18,"n":30198,"o":270.57,"t":"2026-10-13T04:00:00Z","v":1338676,"vw":273.252898},{"c":274.69,"h":276.13,"l":270.0038,"n":30392,"o":272.31,"t":"2026-10-14T04:00:00Z","v":1375960,"vw":273.369781},{"c":291.87,"h":294.6,"l":280.85,"n":40046,"o":282.35,"t":"2026-10-15T04:00:00Z","v":2131015,"vw":290.771023}],"volatilityBars":[{"c":261.684,"h":262.57,"l":258.54,"n":1171,"o":259.04,"t":"2026-10-08T13:30:00Z","v":59466,"vw":260.556652},{"c":263.1,"h":263.42,"l":260.5,"n":1320,"o":261.105,"t":"2026-10-08T13:45:00Z","v":50598,"vw":262.222329},{"c":264,"h":264,"l":261.53,"n":1068,"o":263.42,"t":"2026-10-08T14:00:00Z","v":43825,"vw":262.302357},{"c":263.07,"h":264.15,"l":263.055,"n":923,"o":263.685,"t":"2026-10-08T14:15:00Z","v":26575,"vw":263.482215},{"c":262.955,"h":263.55,"l":262.69,"n":1051,"o":263.165,"t":"2026-10-08T14:30:00Z","v":35738,"vw":263.077112},{"c":262.38,"h":262.84,"l":261.64,"n":893,"o":262.825,"t":"2026-10-08T14:45:00Z","v":30806,"vw":261.98604},{"c":263.165,"h":264.16,"l":262.125,"n":975,"o":262.13,"t":"2026-10-08T15:00:00Z","v":25937,"vw":263.363888},{"c":262.07,"h":262.94,"l":261.44,"n":1022,"o":262.79,"t":"2026-10-08T15:15:00Z","v":39104,"vw":262.194398},{"c":262.35,"h":262.87,"l":262.01,"n":1383,"o":262.135,"t":"2026-10-08T15:30:00Z","v":56725,"vw":262.351031},{"c":263.46,"h":263.99,"l":262.055,"n":1215,"o":262.555,"t":"2026-10-08T15:45:00Z","v":62263,"vw":263.057196},{"c":264.25,"h":264.25,"l":263.3,"n":828,"o":263.41,"t":"2026-10-08T16:00:00Z","v":20153,"vw":263.791916},{"c":263.495,"h":265.44,"l":263.18,"n":1271,"o":264.04,"t":"2026-10-08T16:15:00Z","v":45670,"vw":264.284641},{"c":264.38,"h":264.38,"l":263.0601,"n":662,"o":263.62,"t":"2026-10-08T16:30:00Z","v":20275,"vw":263.654931},{"c":266,"h":266.49,"l":263.54,"n":1232,"o":264.05,"t":"2026-10-08T16:45:00Z","v":41381,"vw":265.184684},{"c":267.475,"h":267.485,"l":265.315,"n":1199,"o":265.885,"t":"2026-10-08T17:00:00Z","v":36228,"vw":266.159567},{"c":269.565,"h":269.875,"l":266.875,"n":1752,"o":267.14,"t":"2026-10-08T17:15:00Z","v":79410,"vw":268.338755},{"c":270.72,"h":271.18,"l":268.74,"n":1908,"o":269.94,"t":"2026-10-08T17:30:00Z","v":73040,"vw":269.954821},{"c":271.09,"h":271.395,"l":269.82,"n":1584,"o":270.76,"t":"2026-10-08T17:45:00Z","v":52651,"vw":270.644024},{"c":270.9325,"h":271.29,"l":269.555,"n":1607,"o":271.11,"t":"2026-10-08T18:00:00Z","v":70025,"vw":270.419114},{"c":271.405,"h":271.64,"l":270.48,"n":1560,"o":270.935,"t":"2026-10-08T18:15:00Z","v":72391,"vw":270.950365},{"c":271.625,"h":271.94,"l":270.97,"n":1715,"o":271.495,"t":"2026-10-08T18:30:00Z","v":86328,"vw":271.521548},{"c":271.2,"h":271.8,"l":270.285,"n":1692,"o":271.625,"t":"2026-10-08T18:45:00Z","v":96296,"vw":271.146711},{"c":271.44,"h":271.955,"l":270.92,"n":1656,"o":271.2,"t":"2026-10-08T19:00:00Z","v":56294,"vw":271.414168},{"c":271.525,"h":272.18,"l":271.08,"n":1898,"o":271.56,"t":"2026-10-08T19:15:00Z","v":68916,"vw":271.6924},{"c":272.285,"h":272.78,"l":271.38,"n":2367,"o":271.43,"t":"2026-10-08T19:30:00Z","v":92355,"vw":272.205611},{"c":270.12,"h":272.72,"l":270.11,"n":7370,"o":272.285,"t":"2026-10-08T19:45:00Z","v":297339,"vw":270.916524},{"c":270.13,"h":270.13,"l":270.13,"n":81,"o":270.13,"t":"2026-10-08T20:00:00Z","v":255175,"vw":270.13},{"c":270.75,"h":270.75,"l":270.75,"n":1,"o":270.75,"t":"2026-10-08T20:30:00Z","v":100,"vw":270.75},{"c":269.5,"h":269.5,"l":269.25,"n":10,"o":269.25,"t":"2026-10-08T21:45:00Z","v":1099,"vw":269.353075},{"c":270.1,"h":270.1,"l":270.1,"n":1,"o":270.1,"t":"2026-10-08T22:30:00Z","v":100,"vw":270.1},{"c":270.25,"h":272.1381,"l":269.9,"n":12,"o":272.1381,"t":"2026-10-09T12:15:00Z","v":954,"vw":270.671859},{"c":271.74,"h":271.74,"l":271.5,"n":6,"o":271.5,"t":"2026-10-09T13:00:00Z","v":474,"vw":271.674247},{"c":270.85,"h":271.12,"l":270.85,"n":10,"o":271.12,"t":"2026-10-09T13:15:00Z","v":948,"vw":270.985695},{"c":269.53,"h":272.09,"l":268.78,"n":837,"o":272.09,"t":"2026-10-09T13:30:00Z","v":40311,"vw":270.672532},{"c":271.965,"h":271.965,"l":269.7,"n":1036,"o":269.84,"t":"2026-10-09T13:45:00Z","v":31126,"vw":270.491664},{"c":270.07,"h":271.98,"l":270.07,"n":956,"o":271.98,"t":"2026-10-09T14:00:00Z","v":25766,"vw":271.092377},{"c":270.15,"h":271.765,"l":269.18,"n":961,"o":270.49,"t":"2026-10-09T14:15:00Z","v":40281,"vw":270.712445},{"c":269.81,"h":270.3,"l":268.86,"n":594,"o":270.065,"t":"2026-10-09T14:30:00Z","v":12911,"vw":269.67267},{"c":269.5,"h":270.66,"l":269.21,"n":1075,"o":269.805,"t":"2026-10-09T14:45:00Z","v":26911,"vw":269.996676},{"c":270.695,"h":270.76,"l":269.26,"n":815,"o":269.79,"t":"2026-10-09T15:00:00Z","v":24508,"vw":269.822157},{"c":270.845,"h":271.0799,"l":270.55,"n":558,"o":270.89,"t":"2026-10-09T15:15:00Z","v":14140,"vw":270.804983},{"c":271.12,"h":271.17,"l":270.45,"n":791,"o":270.82,"t":"2026-10-09T15:30:00Z","v":22397,"vw":270.845838},{"c":271.18,"h":271.2399,"l":270.52,"n":595,"o":270.84,"t":"2026-10-09T15:45:00Z","v":12886,"vw":270.906807},{"c":271.225,"h":271.425,"l":270.7201,"n":957,"o":271.035,"t":"2026-10-09T16:00:00Z","v":23461,"vw":270.979246},{"c":271.47,"h":271.79,"l":270.99,"n":634,"o":271.3241,"t":"2026-10-09T16:15:00Z","v":12356,"vw":271.442923},{"c":271.295,"h":271.72,"l":271.08,"n":730,"o":271.72,"t":"2026-10-09T16:30:00Z","v":13072,"vw":271.384232},{"c":271.54,"h":271.725,"l":271.3211,"n":968,"o":271.5,"t":"2026-10-09T16:45:00Z","v":23010,"vw":271.540438},{"c":271.35,"h":271.98,"l":271.29,"n":690,"o":271.55,"t":"2026-10-09T17:00:00Z","v":13017,"vw":271.659509},{"c":270.81,"h":271.39,"l":270.58,"n":609,"o":271.39,"t":"2026-10-09T17:15:00Z","v":14531,"vw":270.971969},{"c":271.57,"h":271.57,"l":270.78,"n":865,"o":270.91,"t":"2026-10-09T17:30:00Z","v":19281,"vw":271.094512},{"c":272.54,"h":272.5699,"l":271.405,"n":855,"o":271.405,"t":"2026-10-09T17:45:00Z","v":22163,"vw":272.151869},{"c":272.515,"h":273.09,"l":272.3,"n":910,"o":272.32,"t":"2026-10-09T18:00:00Z","v":37153,"vw":272.636171},{"c":272.91,"h":273.355,"l":272.47,"n":818,"o":272.515,"t":"2026-10-09T18:15:00Z","v":23727,"vw":272.900596},{"c":273.105,"h":273.605,"l":272.755,"n":1181,"o":272.84,"t":"2026-10-09T18:30:00Z","v":41893,"vw":273.169351},{"c":273.58,"h":273.96,"l":273.1,"n":1110,"o":273.26,"t":"2026-10-09T18:45:00Z","v":25008,"vw":273.526112},{"c":273.895,"h":274.09,"l":273.35,"n":1384,"o":273.5,"t":"2026-10-09T19:00:00Z","v":37324,"vw":273.719621},{"c":274.56,"h":274.64,"l":273.62,"n":1705,"o":273.78,"t":"2026-10-09T19:15:00Z","v":61521,"vw":274.153823},{"c":274.67,"h":274.975,"l":274.23,"n":2391,"o":274.62,"t":"2026-10-09T19:30:00Z","v":73592,"vw":274.671642},{"c":274.26,"h":274.915,"l":273.9,"n":6359,"o":274.75,"t":"2026-10-09T19:45:00Z","v":283739,"vw":274.430165},{"c":274.22,"h":274.27,"l":274.22,"n":75,"o":274.27,"t":"2026-10-09T20:00:00Z","v":211188,"vw":274.220184},{"c":274.3,"h":274.3,"l":274.27,"n":23,"o":274.27,"t":"2026-10-09T20:15:00Z","v":901,"vw":274.29},{"c":273.8,"h":273.8,"l":273.8,"n":8,"o":273.8,"t":"2026-10-09T22:00:00Z","v":900,"vw":273.8},{"c":273.8,"h":273.8,"l":273.8,"n":1,"o":273.8,"t":"2026-10-09T22:30:00Z","v":100,"vw":273.8},{"c":273.75,"h":273.75,"l":273.75,"n":8,"o":273.75,"t":"2026-10-09T23:30:00Z","v":607,"vw":273.75},{"c":273.85,"h":273.85,"l":273.5,"n":4,"o":273.5,"t":"2026-10-12T12:00:00Z","v":1150,"vw":273.531818},{"c":273.5,"h":273.5,"l":273.5,"n":2,"o":273.5,"t":"2026-10-12T12:30:00Z","v":120,"vw":273.5},{"c":273.5,"h":273.5,"l":273.5,"n":2,"o":273.5,"t":"2026-10-12T12:45:00Z","v":115,"vw":273.5},{"c":272.54,"h":276.59,"l":271.6,"n":1103,"o":272.87,"t":"2026-10-12T13:30:00Z","v":53908,"vw":273.574375},{"c":270.03,"h":272.06,"l":269.1,"n":995,"o":271.94,"t":"2026-10-12T13:45:00Z","v":38706,"vw":270.576908},{"c":269.56,"h":270.29,"l":267.28,"n":1027,"o":269.5,"t":"2026-10-12T14:00:00Z","v":31993,"vw":269.108483},{"c":270.65,"h":270.945,"l":269.355,"n":870,"o":269.54,"t":"2026-10-12T14:15:00Z","v":20750,"vw":270.076936},{"c":269.5025,"h":271.25,"l":269.5025,"n":738,"o":270.49,"t":"2026-10-12T14:30:00Z","v":19233,"vw":270.532059},{"c":268.89,"h":270.45,"l":268.58,"n":663,"o":269.9,"t":"2026-10-12T14:45:00Z","v":13554,"vw":269.492665},{"c":270.59,"h":271.07,"l":268.78,"n":895,"o":269.05,"t":"2026-10-12T15:00:00Z","v":18940,"vw":270.109424},{"c":271.9064,"h":271.9064,"l":269.57,"n":1371,"o":270.82,"t":"2026-10-12T15:15:00Z","v":43918,"vw":271.146495},{"c":271.605,"h":272.17,"l":271.435,"n":923,"o":271.975,"t":"2026-10-12T15:30:00Z","v":21452,"vw":271.879865},{"c":271.46,"h":271.75,"l":271.1,"n":782,"o":271.51,"t":"2026-10-12T15:45:00Z","v":18692,"vw":271.461047},{"c":271.235,"h":271.61,"l":271.16,"n":743,"o":271.44,"t":"2026-10-12T16:00:00Z","v":12411,"vw":271.403226},{"c":270.665,"h":271.71,"l":270.45,"n":753,"o":271.44,"t":"2026-10-12T16:15:00Z","v":13513,"vw":271.182994},{"c":270.71,"h":270.95,"l":270.62,"n":564,"o":270.71,"t":"2026-10-12T16:30:00Z","v":13037,"vw":270.802159},{"c":270.19,"h":270.88,"l":269.42,"n":1062,"o":270.71,"t":"2026-10-12T16:45:00Z","v":30579,"vw":270.243233},{"c":269.63,"h":270.2908,"l":269.32,"n":846,"o":270.2,"t":"2026-10-12T17:00:00Z","v":19474,"vw":269.794169},{"c":269.64,"h":269.64,"l":269.17,"n":825,"o":269.59,"t":"2026-10-12T17:15:00Z","v":17959,"vw":269.407217},{"c":268.56,"h":269.415,"l":268.55,"n":878,"o":269.415,"t":"2026-10-12T17:30:00Z","v":18918,"vw":268.915574},{"c":268.5,"h":268.87,"l":268,"n":651,"o":268.65,"t":"2026-10-12T17:45:00Z","v":13294,"vw":268.42965},{"c":268.63,"h":268.63,"l":267.88,"n":986,"o":268.145,"t":"2026-10-12T18:00:00Z","v":26936,"vw":268.238836},{"c":269.54,"h":269.54,"l":268.22,"n":747,"o":268.22,"t":"2026-10-12T18:15:00Z","v":14015,"vw":269.115213},{"c":269.16,"h":269.68,"l":268.86,"n":827,"o":269.34,"t":"2026-10-12T18:30:00Z","v":19406,"vw":269.224565},{"c":269.205,"h":269.44,"l":268.94,"n":961,"o":269.37,"t":"2026-10-12T18:45:00Z","v":16628,"vw":269.178922},{"c":269.89,"h":269.955,"l":268.91,"n":1152,"o":268.98,"t":"2026-10-12T19:00:00Z","v":23634,"vw":269.496669},{"c":269.62,"h":269.98,"l":269.44,"n":1197,"o":269.81,"t":"2026-10-12T19:15:00Z","v":28757,"vw":269.681339},{"c":269.645,"h":270.64,"l":269.52,"n":1684,"o":269.61,"t":"2026-10-12T19:30:00Z","v":48936,"vw":270.148833},{"c":268.46,"h":270.19,"l":267.845,"n":5877,"o":269.74,"t":"2026-10-12T19:45:00Z","v":233705,"vw":268.772722},{"c":268.47,"h":268.47,"l":268.47,"n":103,"o":268.47,"t":"2026-10-12T20:00:00Z","v":376976,"vw":268.47},{"c":270.3,"h":270.3,"l":269.5,"n":24,"o":269.5,"t":"2026-10-13T13:15:00Z","v":1327,"vw":269.876934},{"c":277.04,"h":278.62,"l":269.385,"n":1403,"o":270.57,"t":"2026-10-13T13:30:00Z","v":98202,"vw":275.105272},{"c":274.26,"h":276.49,"l":273.835,"n":1205,"o":276.49,"t":"2026-10-13T13:45:00Z","v":48878,"vw":275.11052},{"c":272.85,"h":274.54,"l":272.52,"n":1514,"o":273.7025,"t":"2026-10-13T14:00:00Z","v":88116,"vw":273.886364},{"c":273.05,"h":273.43,"l":271.975,"n":901,"o":272.205,"t":"2026-10-13T14:15:00Z","v":24123,"vw":272.445228},{"c":271.67,"h":273.52,"l":271.67,"n":748,"o":272.67,"t":"2026-10-13T14:30:00Z","v":20920,"vw":272.861522},{"c":271.51,"h":272.0487,"l":270.57,"n":695,"o":271.47,"t":"2026-10-13T14:45:00Z","v":19491,"vw":271.297632},{"c":272.01,"h":272.98,"l":271.575,"n":737,"o":271.575,"t":"2026-10-13T15:00:00Z","v":19281,"vw":272.323789},{"c":271.08,"h":272.37,"l":270.86,"n":825,"o":271.81,"t":"2026-10-13T15:15:00Z","v":23078,"vw":271.559373},{"c":270.09,"h":271.04,"l":270.085,"n":570,"o":270.93,"t":"2026-10-13T15:30:00Z","v":15310,"vw":270.57541},{"c":270.09,"h":270.43,"l":269.47,"n":640,"o":269.95,"t":"2026-10-13T15:45:00Z","v":19478,"vw":269.894334},{"c":270.4,"h":270.68,"l":269.73,"n":662,"o":269.83,"t":"2026-10-13T16:00:00Z","v":15744,"vw":270.117796},{"c":269.88,"h":270.73,"l":269.88,"n":675,"o":270.4,"t":"2026-10-13T16:15:00Z","v":15027,"vw":270.426947},{"c":269.43,"h":269.7975,"l":269.18,"n":604,"o":269.7975,"t":"2026-10-13T16:30:00Z","v":13246,"vw":269.47733},{"c":269.93,"h":270.13,"l":269.2,"n":834,"o":269.42,"t":"2026-10-13T16:45:00Z","v":14039,"vw":269.575043},{"c":270.62,"h":270.84,"l":269.96,"n":960,"o":270.14,"t":"2026-10-13T17:00:00Z","v":15823,"vw":270.398071},{"c":271.33,"h":271.8524,"l":270.51,"n":901,"o":270.59,"t":"2026-10-13T17:15:00Z","v":15216,"vw":271.244323},{"c":270.88,"h":271.66,"l":270.88,"n":732,"o":271.26,"t":"2026-10-13T17:30:00Z","v":12899,"vw":271.280966},{"c":271.06,"h":271.2136,"l":270.4085,"n":900,"o":271.0796,"t":"2026-10-13T17:45:00Z","v":18759,"vw":270.792169},{"c":271.16,"h":271.56,"l":270.79,"n":711,"o":270.79,"t":"2026-10-13T18:00:00Z","v":12864,"vw":271.26079},{"c":271.36,"h":271.36,"l":270.975,"n":531,"o":271.27,"t":"2026-10-13T18:15:00Z","v":8056,"vw":271.122208},{"c":272.95,"h":273.13,"l":271.39,"n":857,"o":271.4025,"t":"2026-10-13T18:30:00Z","v":20597,"vw":272.428934},{"c":272.93,"h":273.2,"l":272.89,"n":782,"o":273.08,"t":"2026-10-13T18:45:00Z","v":16234,"vw":273.061108},{"c":273.55,"h":273.85,"l":272.73,"n":1058,"o":272.935,"t":"2026-10-13T19:00:00Z","v":24183,"vw":273.179911},{"c":273.48,"h":273.73,"l":273.244,"n":1249,"o":273.41,"t":"2026-10-13T19:15:00Z","v":31647,"vw":273.494437},{"c":273.18,"h":273.65,"l":273.01,"n":1837,"o":273.42,"t":"2026-10-13T19:30:00Z","v":45540,"vw":273.296655},{"c":273.48,"h":274.415,"l":272.0425,"n":5516,"o":273.22,"t":"2026-10-13T19:45:00Z","v":192821,"vw":273.366244},{"c":273.44,"h":273.44,"l":273.44,"n":107,"o":273.44,"t":"2026-10-13T20:00:00Z","v":465597,"vw":273.44},{"c":273,"h":273,"l":273,"n":2,"o":273,"t":"2026-10-13T20:30:00Z","v":316,"vw":273},{"c":274,"h":274,"l":274,"n":1,"o":274,"t":"2026-10-13T21:00:00Z","v":315,"vw":274},{"c":274.42,"h":274.89,"l":271.05,"n":533,"o":272.31,"t":"2026-10-14T13:30:00Z","v":23487,"vw":272.876529},{"c":274.225,"h":276.13,"l":273.8,"n":1108,"o":274.3,"t":"2026-10-14T13:45:00Z","v":35659,"vw":274.674322},{"c":272,"h":274.48,"l":271.31,"n":1366,"o":274.27,"t":"2026-10-14T14:00:00Z","v":40604,"vw":272.612932},{"c":270.87,"h":271.82,"l":270.205,"n":1303,"o":271.63,"t":"2026-10-14T14:15:00Z","v":36964,"vw":271.202273},{"c":272.275,"h":272.86,"l":270.21,"n":1316,"o":270.58,"t":"2026-10-14T14:30:00Z","v":39879,"vw":271.125584},{"c":271.84,"h":272.16,"l":271.181,"n":625,"o":272.16,"t":"2026-10-14T14:45:00Z","v":12675,"vw":271.6234},{"c":271.19,"h":271.98,"l":270.21,"n":1015,"o":271.91,"t":"2026-10-14T15:00:00Z","v":27448,"vw":271.252149},{"c":272.07,"h":272.07,"l":270.24,"n":776,"o":270.795,"t":"2026-10-14T15:15:00Z","v":22170,"vw":270.842242},{"c":271.57,"h":272.965,"l":271.4,"n":764,"o":271.89,"t":"2026-10-14T15:30:00Z","v":27838,"vw":272.006478},{"c":273.12,"h":273.445,"l":271.55,"n":1136,"o":271.8299,"t":"2026-10-14T15:45:00Z","v":35788,"vw":272.744625},{"c":271.96,"h":273.18,"l":271.96,"n":849,"o":273.05,"t":"2026-10-14T16:00:00Z","v":23809,"vw":272.770072},{"c":272.21,"h":272.39,"l":271.945,"n":965,"o":272,"t":"2026-10-14T16:15:00Z","v":20003,"vw":272.147188},{"c":271.33,"h":272.24,"l":270.45,"n":1451,"o":272.085,"t":"2026-10-14T16:30:00Z","v":42373,"vw":271.329595},{"c":270.7,"h":272.245,"l":270.7,"n":850,"o":271.51,"t":"2026-10-14T16:45:00Z","v":31372,"vw":271.663462},{"c":270.24,"h":270.72,"l":270.0038,"n":1109,"o":270.57,"t":"2026-10-14T17:00:00Z","v":30741,"vw":270.342328},{"c":271.185,"h":271.71,"l":270.02,"n":1186,"o":270.02,"t":"2026-10-14T17:15:00Z","v":31407,"vw":271.091082},{"c":270.51,"h":271.455,"l":270.39,"n":995,"o":271.13,"t":"2026-10-14T17:30:00Z","v":28950,"vw":271.078785},{"c":271.12,"h":271.3825,"l":270.5,"n":751,"o":270.57,"t":"2026-10-14T17:45:00Z","v":25107,"vw":271.017753},{"c":271.77,"h":271.77,"l":270.41,"n":899,"o":271.07,"t":"2026-10-14T18:00:00Z","v":31653,"vw":270.772568},{"c":271.535,"h":272.37,"l":271.32,"n":642,"o":271.87,"t":"2026-10-14T18:15:00Z","v":15426,"vw":271.868848},{"c":271.595,"h":272.3,"l":271.165,"n":785,"o":271.72,"t":"2026-10-14T18:30:00Z","v":19023,"vw":271.63012},{"c":271.62,"h":272.09,"l":271.44,"n":657,"o":271.485,"t":"2026-10-14T18:45:00Z","v":15651,"vw":271.689013},{"c":271.55,"h":272.01,"l":271.27,"n":903,"o":271.43,"t":"2026-10-14T19:00:00Z","v":21475,"vw":271.663847},{"c":273.34,"h":273.39,"l":271.55,"n":1153,"o":271.55,"t":"2026-10-14T19:15:00Z","v":28059,"vw":272.639294},{"c":273.45,"h":273.84,"l":272.9803,"n":1383,"o":273.5,"t":"2026-10-14T19:30:00Z","v":35994,"vw":273.302799},{"c":274.79,"h":274.99,"l":273.16,"n":4854,"o":273.52,"t":"2026-10-14T19:45:00Z","v":161843,"vw":274.309229},{"c":274.69,"h":274.69,"l":274.69,"n":100,"o":274.69,"t":"2026-10-14T20:00:00Z","v":371704,"vw":274.69},{"c":274.69,"h":274.69,"l":274.69,"n":5,"o":274.69,"t":"2026-10-14T20:15:00Z","v":700,"vw":274.69},{"c":276.6,"h":276.6,"l":276.6,"n":7,"o":276.6,"t":"2026-10-15T11:00:00Z","v":604,"vw":276.6},{"c":278,"h":278,"l":276.89,"n":36,"o":276.89,"t":"2026-10-15T11:30:00Z","v":2489,"vw":277.384139},{"c":277.08,"h":277.08,"l":276.65,"n":4,"o":276.65,"t":"2026-10-15T12:00:00Z","v":327,"vw":276.908},{"c":279,"h":279,"l":279,"n":2,"o":279,"t":"2026-10-15T12:45:00Z","v":175,"vw":279},{"c":281,"h":282.59,"l":280,"n":108,"o":280,"t":"2026-10-15T13:15:00Z","v":7498,"vw":281.03244},{"c":281.71,"h":288.39,"l":281,"n":1948,"o":281.01,"t":"2026-10-15T13:30:00Z","v":100020,"vw":284.429669},{"c":285.15,"h":285.39,"l":280.85,"n":1674,"o":281,"t":"2026-10-15T13:45:00Z","v":78168,"vw":284.009473},{"c":288.73,"h":289,"l":284.685,"n":2124,"o":284.94,"t":"2026-10-15T14:00:00Z","v":83504,"vw":286.927094},{"c":289.495,"h":290.23,"l":287.89,"n":1956,"o":288.735,"t":"2026-10-15T14:15:00Z","v":73065,"vw":289.17966},{"c":288.9975,"h":290.355,"l":288.485,"n":1751,"o":289.115,"t":"2026-10-15T14:30:00Z","v":71663,"vw":289.344894},{"c":290.555,"h":290.96,"l":287.8139,"n":1536,"o":289.035,"t":"2026-10-15T14:45:00Z","v":59361,"vw":289.765941},{"c":289.62,"h":290.96,"l":289.08,"n":2158,"o":290.815,"t":"2026-10-15T15:00:00Z","v":116886,"vw":289.63802},{"c":290.67,"h":290.96,"l":289.44,"n":1398,"o":289.76,"t":"2026-10-15T15:15:00Z","v":64929,"vw":290.203235},{"c":291.53,"h":291.57,"l":289.35,"n":1483,"o":290.665,"t":"2026-10-15T15:30:00Z","v":57290,"vw":290.476307},{"c":292.06,"h":292.35,"l":291.01,"n":1417,"o":291.28,"t":"2026-10-15T15:45:00Z","v":59199,"vw":291.636983},{"c":291.725,"h":292.06,"l":290.7,"n":1476,"o":292.06,"t":"2026-10-15T16:00:00Z","v":55854,"vw":291.290809},{"c":291.79,"h":292.15,"l":291.0601,"n":1205,"o":291.74,"t":"2026-10-15T16:15:00Z","v":46861,"vw":291.739032},{"c":291.11,"h":291.76,"l":290.84,"n":1305,"o":291.76,"t":"2026-10-15T16:30:00Z","v":52279,"vw":291.341255},{"c":291.09,"h":291.28,"l":290.53,"n":781,"o":291.2,"t":"2026-10-15T16:45:00Z","v":25461,"vw":290.963779},{"c":291.8,"h":291.94,"l":291.565,"n":262,"o":291.565,"t":"2026-10-15T18:00:00Z","v":10056,"vw":291.805286},{"c":291.92,"h":292.18,"l":291.53,"n":950,"o":291.72,"t":"2026-10-15T18:15:00Z","v":39654,"vw":291.848261},{"c":291.76,"h":292.25,"l":291.51,"n":1256,"o":291.85,"t":"2026-10-15T18:30:00Z","v":54110,"vw":291.851963},{"c":293.14,"h":293.14,"l":291.73,"n":1168,"o":291.76,"t":"2026-10-15T18:45:00Z","v":45855,"vw":292.478481},{"c":292.9,"h":293.425,"l":292.6401,"n":1472,"o":293.135,"t":"2026-10-15T19:00:00Z","v":52918,"vw":293.132053},{"c":292.36,"h":293.09,"l":292.27,"n":1941,"o":292.85,"t":"2026-10-15T19:15:00Z","v":97298,"vw":292.693064},{"c":293.6,"h":294.6,"l":292.36,"n":2987,"o":292.36,"t":"2026-10-15T19:30:00Z","v":144302,"vw":293.486163},{"c":291.86,"h":293.84,"l":290.89,"n":7264,"o":293.635,"t":"2026-10-15T19:45:00Z","v":335556,"vw":292.243489},{"c":291.87,"h":291.87,"l":291.87,"n":97,"o":291.87,"t":"2026-10-15T20:00:00Z","v":389621,"vw":291.87}],"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":1.05,"strike":326.09966628115694,"iv":1.5796897869399573,"gamma":0.007872644870713482,"theta":-2.0813297306429974,"vega":0.02635580188574371,"rho":0.0007491067470100403,"breakevenPct":12.087458896480268},{"delta":0.15,"premium":0.6299735244363607,"strike":300.999117481212,"iv":0.5557839957925894,"gamma":0.02935309955715972,"theta":-0.9944283247466102,"vega":0.035163939168560754,"rho":0.0011443580413930468,"breakevenPct":3.343643062201803},{"delta":0.2,"premium":1.2285600425079701,"strike":301.9048884165781,"iv":0.7385892667375132,"gamma":0.02489968119022317,"theta":-1.5691563230605738,"vega":0.04253783209351754,"rho":0.0014978433369653233,"breakevenPct":3.85906343888926},{"delta":0.25,"premium":1.4676673751328373,"strike":299.2481402763018,"iv":0.6639877789585547,"gamma":0.031594686503719445,"theta":-1.5863720510095642,"vega":0.048063868225292246,"rho":0.0018821402758035146,"breakevenPct":3.03073548204154},{"delta":0.3,"premium":1.6747816593886462,"strike":296.87772925764193,"iv":0.5891379912663756,"gamma":0.03886244541484716,"theta":-1.5634751091703056,"vega":0.05294454148471616,"rho":0.002267509421669749,"breakevenPct":2.2895504563780316},{"delta":0.35,"premium":1.8203420669577874,"strike":295.05822416302766,"iv":0.5138104803493451,"gamma":0.047232168850072774,"theta":-1.4634023289665212,"vega":0.05658355167394469,"rho":0.002654941468777073,"breakevenPct":1.716026391881807},{"delta":0.4,"premium":2.2970541401273885,"strike":294.03662420382165,"iv":0.5253496815286623,"gamma":0.047538535031847136,"theta":-1.5451312101910828,"vega":0.058279936305732485,"rho":0.0030368094096825393,"breakevenPct":1.529337836690663},{"delta":0.45,"premium":2.784713375796178,"strike":293.04140127388536,"iv":0.5397605095541401,"gamma":0.04757834394904459,"theta":-1.6328700636942677,"vega":0.059912101910828026,"rho":0.003418493413192903,"breakevenPct":1.3554372322203483},{"delta":0.5,"premium":3.3499999999999996,"strike":292,"iv":0.5539,"gamma":0.046860000000000006,"theta":-1.69178,"vega":0.0605,"rho":0.003798375136823294,"breakevenPct":1.1923116455956442},{"delta":0.55,"premium":4.007894736842106,"strike":290.9035087719298,"iv":0.5677157894736842,"gamma":0.04523719298245614,"theta":-1.716297543859649,"vega":0.05984210526315789,"rho":0.004176106772175824,"breakevenPct":1.0420404662253524},{"delta":0.6,"premium":4.708110882956879,"strike":289.7741273100616,"iv":0.5818917864476386,"gamma":0.04335790554414785,"theta":-1.7303110882956878,"vega":0.058821149897330595,"rho":0.004552593085219347,"breakevenPct":0.8950005800590972},{"delta":0.65,"premium":5.6064681724846,"strike":288.4907597535934,"iv":0.5977542094455852,"gamma":0.04027782340862423,"theta":-1.6951468172484598,"vega":0.05610041067761807,"rho":0.004923249025634347,"breakevenPct":0.7630890211662846},{"delta":0.7,"premium":6.602788844621513,"strike":287.1215139442231,"iv":0.6162374501992032,"gamma":0.03685537848605578,"theta":-1.6509227091633465,"vega":0.05295537848605578,"rho":0.005291249747102304,"breakevenPct":0.6353180487356113},{"delta":0.75,"premium":7.9308100929614875,"strike":285.46148738379816,"iv":0.6435946879150066,"gamma":0.03227370517928287,"theta":-1.576022310756972,"vega":0.04837370517928287,"rho":0.005650259990381154,"breakevenPct":0.521566956782004},{"delta":0.8,"premium":9.807020872865277,"strike":283.28747628083494,"iv":0.6898345351043644,"gamma":0.02661593927893738,"theta":-1.4895760910815938,"vega":0.042647438330170775,"rho":0.005993355058071637,"breakevenPct":0.4195351196423711},{"delta":0.85,"premium":11.908039215686273,"strike":280.8627450980392,"iv":0.7192572549019608,"gamma":0.021129019607843143,"theta":-1.2977047058823532,"vega":0.03542627450980393,"rho":0.00632914634922143,"breakevenPct":0.3086251802944705},{"delta":0.9,"premium":13.825129533678757,"strike":278.60103626943004,"iv":0.6990435233160622,"gamma":0.016110362694300516,"theta":-0.9576647668393781,"vega":0.026432642487046628,"rho":0.006666874886065058,"breakevenPct":0.1905525758415711}],"put":[{"delta":0.1,"premium":0.5748453286302495,"strike":275.8835069253363,"iv":0.8512693170080832,"gamma":0.016415567782040334,"theta":-1.0899813528442315,"vega":0.026421327850025964,"rho":-0.0007991773990625982,"breakevenPct":5.674217426694753},{"delta":0.15,"premium":0.8736367637284096,"strike":279.954558790947,"iv":0.7659778400170185,"gamma":0.02128574834834472,"theta":-1.3168986224590238,"vega":0.03470175259916106,"rho":-0.001198407122072111,"breakevenPct":4.381772012464943},{"delta":0.2,"premium":1.00774703215024,"strike":284.42490107167464,"iv":0.5975567853470419,"gamma":0.031512103907127206,"theta":-1.2690968423643805,"vega":0.04210344021439763,"rho":-0.001594741001683411,"breakevenPct":2.896099619856634},{"delta":0.25,"premium":1.0687710501617187,"strike":287.18855250808593,"iv":0.4668212743156834,"gamma":0.044971802818956144,"theta":-1.121612937278608,"vega":0.048434543011979136,"rho":-0.0019714879001223483,"breakevenPct":1.9701300380565927},{"delta":0.3,"premium":1.4483820459290189,"strike":288.26200417536535,"iv":0.47230083507306886,"gamma":0.04727912317327766,"theta":-1.2297605427974947,"vega":0.05218705636743215,"rho":-0.002372835389611777,"breakevenPct":1.7324075343692995},{"delta":0.35,"premium":1.874617258176757,"strike":289.13187195546277,"iv":0.49627439109255395,"gamma":0.0479402226861517,"theta":-1.3761766875434933,"vega":0.055596938065414055,"rho":-0.0027780745029003994,"breakevenPct":1.5804109030438194},{"delta":0.4,"premium":2.30074568288854,"strike":290.0019623233909,"iv":0.5201700941915227,"gamma":0.04860423861852433,"theta":-1.5222423076923077,"vega":0.05900141287284144,"rho":-0.003183313937029817,"breakevenPct":1.4283014216937886},{"delta":0.45,"premium":2.673587127158556,"strike":290.9831240188383,"iv":0.5052171899529042,"gamma":0.050723547880690736,"theta":-1.4933961538461538,"vega":0.05970784929356358,"rho":-0.003588713470716046,"breakevenPct":1.2198797780930764},{"delta":0.5,"premium":3.0464285714285717,"strike":291.9642857142857,"iv":0.4902642857142857,"gamma":0.05284285714285714,"theta":-1.46455,"vega":0.06041428571428571,"rho":-0.003994113004402275,"breakevenPct":1.0114581344923643},{"delta":0.55,"premium":3.496185489902768,"strike":292.92445774121165,"iv":0.4803512341062079,"gamma":0.05345669409124906,"theta":-1.4231457741211668,"vega":0.05996806282722513,"rho":-0.0044009901742378486,"breakevenPct":0.8365805833731118},{"delta":0.6,"premium":4.038444278234854,"strike":293.8593866866118,"iv":0.4764993268511593,"gamma":0.052259985041136874,"theta":-1.3666386686611818,"vega":0.05813560209424084,"rho":-0.004809644413098843,"breakevenPct":0.7020446060311217},{"delta":0.65,"premium":4.580703066566941,"strike":294.79431563201194,"iv":0.4726474195961107,"gamma":0.05106327599102468,"theta":-1.3101315632011967,"vega":0.05630314136125654,"rho":-0.005218298651959838,"breakevenPct":0.5675086286891313},{"delta":0.7,"premium":5.2163551401869155,"strike":295.7593457943925,"iv":0.46359906542056073,"gamma":0.04827897196261682,"theta":-1.1938214953271031,"vega":0.05231588785046729,"rho":-0.005627858368553052,"breakevenPct":0.4546576714956599},{"delta":0.75,"premium":5.878348909657321,"strike":296.7328660436137,"iv":0.45308504672897193,"gamma":0.04504688473520249,"theta":-1.0606439252336448,"vega":0.0477208722741433,"rho":-0.006037673476301507,"breakevenPct":0.3479230020363857},{"delta":0.8,"premium":7.193413173652699,"strike":298.2934131736527,"iv":0.4800275449101798,"gamma":0.03872335329341316,"theta":-0.9940694610778446,"vega":0.04270359281437125,"rho":-0.006463812277585947,"breakevenPct":0.26381608250247773},{"delta":0.85,"premium":10.610344827586207,"strike":301.8390804597701,"iv":0.5644436781609196,"gamma":0.02629655172413793,"theta":-0.929216091954023,"vega":0.034274712643678165,"rho":-0.006940403157908056,"breakevenPct":0.21970890047489494},{"delta":0.9,"premium":13.754361054766736,"strike":305.21974306964165,"iv":0.5803327924273157,"gamma":0.018385801217038537,"theta":-0.658289790398918,"vega":0.024301757944557127,"rho":-0.007408424941686671,"breakevenPct":0.1386295217477206}]},"raw":{"call":[{"delta":0.1,"premium":1.05,"strike":326.09966628115694,"iv":1.5796897869399573,"gamma":0.007872644870713482,"theta":-2.0813297306429974,"vega":0.02635580188574371,"rho":0.0007491067470100403,"breakevenPct":12.087458896480268},{"delta":0.15,"premium":0.6299735244363607,"strike":300.999117481212,"iv":0.5557839957925894,"gamma":0.02935309955715972,"theta":-0.9944283247466102,"vega":0.035163939168560754,"rho":0.0011443580413930468,"breakevenPct":3.343643062201803},{"delta":0.2,"premium":1.2285600425079701,"strike":301.9048884165781,"iv":0.7385892667375132,"gamma":0.02489968119022317,"theta":-1.5691563230605738,"vega":0.04253783209351754,"rho":0.0014978433369653233,"breakevenPct":3.85906343888926},{"delta":0.25,"premium":1.4676673751328373,"strike":299.2481402763018,"iv":0.6639877789585547,"gamma":0.031594686503719445,"theta":-1.5863720510095642,"vega":0.048063868225292246,"rho":0.0018821402758035146,"breakevenPct":3.03073548204154},{"delta":0.3,"premium":1.6747816593886462,"strike":296.87772925764193,"iv":0.5891379912663756,"gamma":0.03886244541484716,"theta":-1.5634751091703056,"vega":0.05294454148471616,"rho":0.002267509421669749,"breakevenPct":2.2895504563780316},{"delta":0.35,"premium":1.8203420669577874,"strike":295.05822416302766,"iv":0.5138104803493451,"gamma":0.047232168850072774,"theta":-1.4634023289665212,"vega":0.05658355167394469,"rho":0.002654941468777073,"breakevenPct":1.716026391881807},{"delta":0.4,"premium":2.2970541401273885,"strike":294.03662420382165,"iv":0.5253496815286623,"gamma":0.047538535031847136,"theta":-1.5451312101910828,"vega":0.058279936305732485,"rho":0.0030368094096825393,"breakevenPct":1.529337836690663},{"delta":0.45,"premium":2.784713375796178,"strike":293.04140127388536,"iv":0.5397605095541401,"gamma":0.04757834394904459,"theta":-1.6328700636942677,"vega":0.059912101910828026,"rho":0.003418493413192903,"breakevenPct":1.3554372322203483},{"delta":0.5,"premium":3.3499999999999996,"strike":292,"iv":0.5539,"gamma":0.046860000000000006,"theta":-1.69178,"vega":0.0605,"rho":0.003798375136823294,"breakevenPct":1.1923116455956442},{"delta":0.55,"premium":4.007894736842106,"strike":290.9035087719298,"iv":0.5677157894736842,"gamma":0.04523719298245614,"theta":-1.716297543859649,"vega":0.05984210526315789,"rho":0.004176106772175824,"breakevenPct":1.0420404662253524},{"delta":0.6,"premium":4.708110882956879,"strike":289.7741273100616,"iv":0.5818917864476386,"gamma":0.04335790554414785,"theta":-1.7303110882956878,"vega":0.058821149897330595,"rho":0.004552593085219347,"breakevenPct":0.8950005800590972},{"delta":0.65,"premium":5.6064681724846,"strike":288.4907597535934,"iv":0.5977542094455852,"gamma":0.04027782340862423,"theta":-1.6951468172484598,"vega":0.05610041067761807,"rho":0.004923249025634347,"breakevenPct":0.7630890211662846},{"delta":0.7,"premium":6.602788844621513,"strike":287.1215139442231,"iv":0.6162374501992032,"gamma":0.03685537848605578,"theta":-1.6509227091633465,"vega":0.05295537848605578,"rho":0.005291249747102304,"breakevenPct":0.6353180487356113},{"delta":0.75,"premium":7.9308100929614875,"strike":285.46148738379816,"iv":0.6435946879150066,"gamma":0.03227370517928287,"theta":-1.576022310756972,"vega":0.04837370517928287,"rho":0.005650259990381154,"breakevenPct":0.521566956782004},{"delta":0.8,"premium":9.807020872865277,"strike":283.28747628083494,"iv":0.6898345351043644,"gamma":0.02661593927893738,"theta":-1.4895760910815938,"vega":0.042647438330170775,"rho":0.005993355058071637,"breakevenPct":0.4195351196423711},{"delta":0.85,"premium":11.908039215686273,"strike":280.8627450980392,"iv":0.7192572549019608,"gamma":0.021129019607843143,"theta":-1.2977047058823532,"vega":0.03542627450980393,"rho":0.00632914634922143,"breakevenPct":0.3086251802944705},{"delta":0.9,"premium":13.825129533678757,"strike":278.60103626943004,"iv":0.6990435233160622,"gamma":0.016110362694300516,"theta":-0.9576647668393781,"vega":0.026432642487046628,"rho":0.006666874886065058,"breakevenPct":0.1905525758415711}],"put":[{"delta":0.1,"premium":0.5748453286302495,"strike":275.8835069253363,"iv":0.8512693170080832,"gamma":0.016415567782040334,"theta":-1.0899813528442315,"vega":0.026421327850025964,"rho":-0.0007991773990625982,"breakevenPct":5.674217426694753},{"delta":0.15,"premium":0.8736367637284096,"strike":279.954558790947,"iv":0.7659778400170185,"gamma":0.02128574834834472,"theta":-1.3168986224590238,"vega":0.03470175259916106,"rho":-0.001198407122072111,"breakevenPct":4.381772012464943},{"delta":0.2,"premium":1.00774703215024,"strike":284.42490107167464,"iv":0.5975567853470419,"gamma":0.031512103907127206,"theta":-1.2690968423643805,"vega":0.04210344021439763,"rho":-0.001594741001683411,"breakevenPct":2.896099619856634},{"delta":0.25,"premium":1.0687710501617187,"strike":287.18855250808593,"iv":0.4668212743156834,"gamma":0.044971802818956144,"theta":-1.121612937278608,"vega":0.048434543011979136,"rho":-0.0019714879001223483,"breakevenPct":1.9701300380565927},{"delta":0.3,"premium":1.4483820459290189,"strike":288.26200417536535,"iv":0.47230083507306886,"gamma":0.04727912317327766,"theta":-1.2297605427974947,"vega":0.05218705636743215,"rho":-0.002372835389611777,"breakevenPct":1.7324075343692995},{"delta":0.35,"premium":1.874617258176757,"strike":289.13187195546277,"iv":0.49627439109255395,"gamma":0.0479402226861517,"theta":-1.3761766875434933,"vega":0.055596938065414055,"rho":-0.0027780745029003994,"breakevenPct":1.5804109030438194},{"delta":0.4,"premium":2.30074568288854,"strike":290.0019623233909,"iv":0.5201700941915227,"gamma":0.04860423861852433,"theta":-1.5222423076923077,"vega":0.05900141287284144,"rho":-0.003183313937029817,"breakevenPct":1.4283014216937886},{"delta":0.45,"premium":2.673587127158556,"strike":290.9831240188383,"iv":0.5052171899529042,"gamma":0.050723547880690736,"theta":-1.4933961538461538,"vega":0.05970784929356358,"rho":-0.003588713470716046,"breakevenPct":1.2198797780930764},{"delta":0.5,"premium":3.0464285714285717,"strike":291.9642857142857,"iv":0.4902642857142857,"gamma":0.05284285714285714,"theta":-1.46455,"vega":0.06041428571428571,"rho":-0.003994113004402275,"breakevenPct":1.0114581344923643},{"delta":0.55,"premium":3.496185489902768,"strike":292.92445774121165,"iv":0.4803512341062079,"gamma":0.05345669409124906,"theta":-1.4231457741211668,"vega":0.05996806282722513,"rho":-0.0044009901742378486,"breakevenPct":0.8365805833731118},{"delta":0.6,"premium":4.038444278234854,"strike":293.8593866866118,"iv":0.4764993268511593,"gamma":0.052259985041136874,"theta":-1.3666386686611818,"vega":0.05813560209424084,"rho":-0.004809644413098843,"breakevenPct":0.7020446060311217},{"delta":0.65,"premium":4.580703066566941,"strike":294.79431563201194,"iv":0.4726474195961107,"gamma":0.05106327599102468,"theta":-1.3101315632011967,"vega":0.05630314136125654,"rho":-0.005218298651959838,"breakevenPct":0.5675086286891313},{"delta":0.7,"premium":5.2163551401869155,"strike":295.7593457943925,"iv":0.46359906542056073,"gamma":0.04827897196261682,"theta":-1.1938214953271031,"vega":0.05231588785046729,"rho":-0.005627858368553052,"breakevenPct":0.4546576714956599},{"delta":0.75,"premium":5.878348909657321,"strike":296.7328660436137,"iv":0.45308504672897193,"gamma":0.04504688473520249,"theta":-1.0606439252336448,"vega":0.0477208722741433,"rho":-0.006037673476301507,"breakevenPct":0.3479230020363857},{"delta":0.8,"premium":7.193413173652699,"strike":298.2934131736527,"iv":0.4800275449101798,"gamma":0.03872335329341316,"theta":-0.9940694610778446,"vega":0.04270359281437125,"rho":-0.006463812277585947,"breakevenPct":0.26381608250247773},{"delta":0.85,"premium":10.610344827586207,"strike":301.8390804597701,"iv":0.5644436781609196,"gamma":0.02629655172413793,"theta":-0.929216091954023,"vega":0.034274712643678165,"rho":-0.006940403157908056,"breakevenPct":0.21970890047489494},{"delta":0.9,"premium":13.754361054766736,"strike":305.21974306964165,"iv":0.5803327924273157,"gamma":0.018385801217038537,"theta":-0.658289790398918,"vega":0.024301757944557127,"rho":-0.007408424941686671,"breakevenPct":0.1386295217477206}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}