{"symbol":"JBL","url":"https://intraalpha.com/companies/JBL","capturedAt":"2026-10-21T17:48:11.570Z","state":"ready","quote":{"symbol":"JBL","last_price":282.25,"prev_close":277.18,"regular_close":282.215,"change":5.07,"change_pct":1.8291,"regular_change":5.035,"regular_change_pct":1.8165,"extended_change":0.035,"extended_change_pct":0.0124,"bid":282.21,"ask":282.37,"bid_size":80,"ask_size":40,"volume":405627,"vwap":281.582764,"open":281.5,"high":284.14,"low":279.16,"close":282.215,"trade_count":15453,"last_trade_at":"2026-10-21T17:48:04.541098596Z","last_quote_at":"2026-10-21T17:48:08.908644677Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:09.31463817-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"JBL","fetched_at":"2026-10-21T17:48:11.051855+00:00","name":"Jabil Circuit Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Jabil Inc. provides global manufacturing solutions and services. The company is headquartered in Saint Petersburg, Florida.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":29044883000,"ebitda":2517000000,"pe_ratio":28.43,"peg_ratio":0.819,"book_value":15.39,"dividend_per_share":0.32,"dividend_yield":0.0011,"eps":9.75,"revenue_ttm":35954000000,"gross_profit_ttm":3317000000,"profit_margin":0.029,"operating_margin_ttm":0.0585,"return_on_assets_ttm":0.0499,"return_on_equity_ttm":0.664,"quarterly_earnings_growth":0.89,"quarterly_revenue_growth":0.286,"analyst_target_price":425,"analyst_number":2,"beta":1.295,"fifty_two_week_high":428.84,"fifty_two_week_low":189.46,"fifty_day_ma":310.98,"two_hundred_day_ma":305.76,"shares_outstanding":104787000,"forward_pe":19.34,"price_to_sales":0.808,"price_to_book":24.45,"ev_to_revenue":1.039,"ev_to_ebitda":17.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:11.051855+00:00"},"optionObservedAt":"2026-10-21T17:37:35.514Z","bars":[{"c":316.16,"h":316.16,"l":316.16,"n":4,"o":316.16,"t":"2026-10-14T12:05:00Z","v":65,"vw":316.16},{"c":313.1,"h":314.02,"l":313.1,"n":16,"o":314.02,"t":"2026-10-14T12:30:00Z","v":207,"vw":313.579167},{"c":308.1136,"h":308.1136,"l":308.1136,"n":2,"o":308.1136,"t":"2026-10-14T12:35:00Z","v":101,"vw":308.1136},{"c":312.68,"h":312.68,"l":312.63,"n":5,"o":312.63,"t":"2026-10-14T12:40:00Z","v":139,"vw":312.655},{"c":310.01,"h":310.01,"l":310.01,"n":2,"o":310.01,"t":"2026-10-14T13:20:00Z","v":44,"vw":310.01},{"c":313.18,"h":313.18,"l":313.18,"n":2,"o":313.18,"t":"2026-10-14T13:25:00Z","v":53,"vw":313.18},{"c":310.22,"h":313.31,"l":309.03,"n":304,"o":311.39,"t":"2026-10-14T13:30:00Z","v":13355,"vw":310.837286},{"c":309.65,"h":311.22,"l":306.8975,"n":331,"o":310.57,"t":"2026-10-14T13:35:00Z","v":9692,"vw":309.20044},{"c":307.85,"h":310.48,"l":307.82,"n":269,"o":310.04,"t":"2026-10-14T13:40:00Z","v":6436,"vw":309.419688},{"c":307.98,"h":308.7525,"l":307.14,"n":285,"o":308.35,"t":"2026-10-14T13:45:00Z","v":5917,"vw":308.02728},{"c":306.8,"h":307.97,"l":305.37,"n":457,"o":307.97,"t":"2026-10-14T13:50:00Z","v":10348,"vw":306.712939},{"c":306.135,"h":307.02,"l":305.69,"n":313,"o":306.6,"t":"2026-10-14T13:55:00Z","v":6866,"vw":306.266303},{"c":304.87,"h":306.95,"l":304.81,"n":613,"o":306.26,"t":"2026-10-14T14:00:00Z","v":14425,"vw":305.793076},{"c":307.12,"h":307.815,"l":304.85,"n":727,"o":304.895,"t":"2026-10-14T14:05:00Z","v":16938,"vw":306.145035},{"c":306.65,"h":307.915,"l":305.96,"n":413,"o":307.105,"t":"2026-10-14T14:10:00Z","v":7628,"vw":306.813346},{"c":306.64,"h":307.6386,"l":306.02,"n":352,"o":306.69,"t":"2026-10-14T14:15:00Z","v":8032,"vw":306.909234},{"c":305.54,"h":306.94,"l":305.36,"n":409,"o":306.47,"t":"2026-10-14T14:20:00Z","v":9731,"vw":306.002869},{"c":304.07,"h":305.5225,"l":303.2277,"n":457,"o":305.26,"t":"2026-10-14T14:25:00Z","v":11643,"vw":304.567335},{"c":305.31,"h":305.98,"l":304.27,"n":315,"o":304.32,"t":"2026-10-14T14:30:00Z","v":6850,"vw":305.117103},{"c":303.675,"h":305.31,"l":303.675,"n":611,"o":305.06,"t":"2026-10-14T14:35:00Z","v":21399,"vw":304.512837},{"c":305.495,"h":305.745,"l":303.685,"n":533,"o":303.685,"t":"2026-10-14T14:40:00Z","v":14126,"vw":304.935818},{"c":303.64,"h":305.29,"l":303.32,"n":557,"o":305.27,"t":"2026-10-14T14:45:00Z","v":12996,"vw":304.509715},{"c":303.465,"h":303.73,"l":302.69,"n":393,"o":303.33,"t":"2026-10-14T14:50:00Z","v":7930,"vw":303.208614},{"c":302.805,"h":303.47,"l":302.61,"n":543,"o":303.465,"t":"2026-10-14T14:55:00Z","v":14175,"vw":303.129768},{"c":301.52,"h":302.96,"l":301.34,"n":498,"o":302.8,"t":"2026-10-14T15:00:00Z","v":15132,"vw":302.431924},{"c":300.83,"h":301.45,"l":300.54,"n":570,"o":301.45,"t":"2026-10-14T15:05:00Z","v":14639,"vw":300.95294},{"c":300.74,"h":301.09,"l":300.11,"n":578,"o":300.72,"t":"2026-10-14T15:10:00Z","v":13187,"vw":300.639574},{"c":300.55,"h":301.44,"l":300.495,"n":457,"o":300.55,"t":"2026-10-14T15:15:00Z","v":9836,"vw":300.94716},{"c":299.49,"h":300.73,"l":299.34,"n":632,"o":300.5,"t":"2026-10-14T15:20:00Z","v":16158,"vw":300.162569},{"c":297.77,"h":299.5,"l":297.77,"n":678,"o":299.5,"t":"2026-10-14T15:25:00Z","v":15031,"vw":298.599614},{"c":297.945,"h":299.21,"l":297.75,"n":508,"o":297.75,"t":"2026-10-14T15:30:00Z","v":17810,"vw":298.178548},{"c":296.57,"h":298.12,"l":296.48,"n":506,"o":297.945,"t":"2026-10-14T15:35:00Z","v":11801,"vw":297.325352},{"c":296.13,"h":296.57,"l":295.43,"n":510,"o":296.57,"t":"2026-10-14T15:40:00Z","v":10593,"vw":295.905671},{"c":297.19,"h":297.59,"l":296.39,"n":448,"o":296.47,"t":"2026-10-14T15:45:00Z","v":9370,"vw":296.888964},{"c":296.965,"h":297.43,"l":296.47,"n":398,"o":297.23,"t":"2026-10-14T15:50:00Z","v":8741,"vw":296.899128},{"c":297.18,"h":297.44,"l":296.13,"n":462,"o":296.7,"t":"2026-10-14T15:55:00Z","v":9669,"vw":296.688015},{"c":295.87,"h":297.64,"l":295.37,"n":543,"o":297.185,"t":"2026-10-14T16:00:00Z","v":13185,"vw":296.290606},{"c":295.925,"h":296.35,"l":295.26,"n":626,"o":296.0999,"t":"2026-10-14T16:05:00Z","v":14360,"vw":295.838324},{"c":294.35,"h":295.88,"l":293.91,"n":707,"o":295.82,"t":"2026-10-14T16:10:00Z","v":13450,"vw":294.738791},{"c":294.055,"h":294.58,"l":292.91,"n":802,"o":294.23,"t":"2026-10-14T16:15:00Z","v":30438,"vw":293.401775},{"c":293.24,"h":294.56,"l":293.24,"n":650,"o":294.05,"t":"2026-10-14T16:20:00Z","v":19726,"vw":293.780597},{"c":293.47,"h":294.21,"l":292.67,"n":565,"o":293.34,"t":"2026-10-14T16:25:00Z","v":11967,"vw":293.391252},{"c":294.05,"h":294.73,"l":293.54,"n":392,"o":293.82,"t":"2026-10-14T16:30:00Z","v":9363,"vw":294.051242},{"c":295.33,"h":295.49,"l":294.05,"n":451,"o":294.05,"t":"2026-10-14T16:35:00Z","v":10545,"vw":294.615718},{"c":294.97,"h":295.21,"l":293.735,"n":531,"o":294.9,"t":"2026-10-14T16:40:00Z","v":14401,"vw":294.595711},{"c":294.84,"h":295.015,"l":294.29,"n":446,"o":295.015,"t":"2026-10-14T16:45:00Z","v":11059,"vw":294.696538},{"c":296.13,"h":296.13,"l":294.77,"n":385,"o":294.96,"t":"2026-10-14T16:50:00Z","v":10952,"vw":295.2312},{"c":296.64,"h":297.295,"l":296.17,"n":413,"o":296.24,"t":"2026-10-14T16:55:00Z","v":9669,"vw":296.672098},{"c":296.46,"h":297.28,"l":296.395,"n":330,"o":296.75,"t":"2026-10-14T17:00:00Z","v":7798,"vw":296.756429},{"c":295.41,"h":296.585,"l":295.02,"n":377,"o":296.51,"t":"2026-10-14T17:05:00Z","v":9729,"vw":295.905827},{"c":294.565,"h":295.33,"l":294.27,"n":442,"o":295.22,"t":"2026-10-14T17:10:00Z","v":10378,"vw":294.845446},{"c":293.675,"h":294.435,"l":293.59,"n":350,"o":294.38,"t":"2026-10-14T17:15:00Z","v":7143,"vw":293.847727},{"c":293.665,"h":294.032,"l":293.295,"n":496,"o":293.83,"t":"2026-10-14T17:20:00Z","v":11408,"vw":293.657624},{"c":292.04,"h":293.53,"l":291.3,"n":681,"o":293.52,"t":"2026-10-14T17:25:00Z","v":16111,"vw":292.256941},{"c":291.48,"h":292.89,"l":291.3102,"n":547,"o":291.965,"t":"2026-10-14T17:30:00Z","v":16846,"vw":292.005318},{"c":291,"h":291.73,"l":290.3,"n":643,"o":291.71,"t":"2026-10-14T17:35:00Z","v":14769,"vw":290.952332},{"c":290.83,"h":291.1,"l":290.42,"n":532,"o":290.845,"t":"2026-10-14T17:40:00Z","v":14721,"vw":290.674207},{"c":290.625,"h":290.975,"l":289.75,"n":796,"o":290.74,"t":"2026-10-14T17:45:00Z","v":20464,"vw":290.38613},{"c":289.91,"h":290.609,"l":289.61,"n":740,"o":290.46,"t":"2026-10-14T17:50:00Z","v":24959,"vw":290.024693},{"c":290.665,"h":290.885,"l":289.67,"n":726,"o":289.915,"t":"2026-10-14T17:55:00Z","v":22975,"vw":290.201719},{"c":291.18,"h":291.65,"l":289.93,"n":598,"o":290.87,"t":"2026-10-14T18:00:00Z","v":13899,"vw":290.944734},{"c":291.3725,"h":291.9,"l":291.05,"n":562,"o":291.08,"t":"2026-10-14T18:05:00Z","v":14284,"vw":291.411971},{"c":292.71,"h":292.81,"l":290.92,"n":456,"o":291.395,"t":"2026-10-14T18:10:00Z","v":9901,"vw":291.700256},{"c":292.185,"h":292.85,"l":291.94,"n":557,"o":292.71,"t":"2026-10-14T18:15:00Z","v":13195,"vw":292.3943},{"c":292.49,"h":293.24,"l":291.99,"n":500,"o":292.19,"t":"2026-10-14T18:20:00Z","v":12155,"vw":292.618584},{"c":292.325,"h":292.53,"l":291.85,"n":430,"o":292.52,"t":"2026-10-14T18:25:00Z","v":8327,"vw":292.223627},{"c":291.87,"h":292.35,"l":291.5,"n":1365,"o":292.21,"t":"2026-10-14T18:30:00Z","v":33845,"vw":291.804924},{"c":291.025,"h":291.87,"l":290.88,"n":480,"o":291.87,"t":"2026-10-14T18:35:00Z","v":11918,"vw":291.405323},{"c":291.09,"h":291.28,"l":290.685,"n":437,"o":290.89,"t":"2026-10-14T18:40:00Z","v":9864,"vw":290.968637},{"c":291.4,"h":291.505,"l":290.78,"n":550,"o":291.09,"t":"2026-10-14T18:45:00Z","v":11829,"vw":291.096251},{"c":291.83,"h":291.95,"l":291.01,"n":603,"o":291.18,"t":"2026-10-14T18:50:00Z","v":12890,"vw":291.395378},{"c":291.635,"h":292.5,"l":291.635,"n":467,"o":292.06,"t":"2026-10-14T18:55:00Z","v":10005,"vw":291.989895},{"c":291.555,"h":291.69,"l":291.16,"n":500,"o":291.53,"t":"2026-10-14T19:00:00Z","v":11861,"vw":291.465969},{"c":291.915,"h":291.97,"l":291.38,"n":466,"o":291.56,"t":"2026-10-14T19:05:00Z","v":11763,"vw":291.691711},{"c":292.26,"h":292.345,"l":291.8975,"n":529,"o":291.915,"t":"2026-10-14T19:10:00Z","v":14330,"vw":292.062077},{"c":293.06,"h":293.06,"l":291.925,"n":555,"o":292.27,"t":"2026-10-14T19:15:00Z","v":12308,"vw":292.299731},{"c":293.63,"h":293.85,"l":292.83,"n":666,"o":293.06,"t":"2026-10-14T19:20:00Z","v":18067,"vw":293.249133},{"c":293.52,"h":294.44,"l":293.33,"n":678,"o":293.645,"t":"2026-10-14T19:25:00Z","v":18410,"vw":293.757006},{"c":294.25,"h":294.45,"l":293.3,"n":775,"o":293.52,"t":"2026-10-14T19:30:00Z","v":17500,"vw":294.068112},{"c":293.11,"h":294.25,"l":293.04,"n":759,"o":294.25,"t":"2026-10-14T19:35:00Z","v":18979,"vw":293.577224},{"c":294.29,"h":294.655,"l":293.101,"n":715,"o":293.101,"t":"2026-10-14T19:40:00Z","v":19369,"vw":294.063052},{"c":293.42,"h":294.21,"l":292.38,"n":1061,"o":294.21,"t":"2026-10-14T19:45:00Z","v":31321,"vw":293.086949},{"c":293.59,"h":294.09,"l":293.07,"n":1328,"o":293.465,"t":"2026-10-14T19:50:00Z","v":40858,"vw":293.736826},{"c":294.04,"h":294.05,"l":293.1,"n":4743,"o":293.46,"t":"2026-10-14T19:55:00Z","v":148220,"vw":293.593105},{"c":293.05,"h":293.91,"l":293.05,"n":126,"o":293.91,"t":"2026-10-14T20:00:00Z","v":252565,"vw":293.9098},{"c":293.91,"h":293.91,"l":293.91,"n":1,"o":293.91,"t":"2026-10-14T20:45:00Z","v":7761,"vw":293.91},{"c":293,"h":293,"l":293,"n":1,"o":293,"t":"2026-10-14T21:30:00Z","v":90,"vw":293},{"c":293.01,"h":293.01,"l":293.01,"n":5,"o":293.01,"t":"2026-10-14T22:10:00Z","v":95,"vw":293.01},{"c":292.2,"h":292.2,"l":292.2,"n":1,"o":292.2,"t":"2026-10-14T22:30:00Z","v":90,"vw":292.2},{"c":291,"h":291.03,"l":291,"n":5,"o":291.03,"t":"2026-10-14T22:40:00Z","v":115,"vw":291.012245},{"c":291.56,"h":291.56,"l":291.56,"n":2,"o":291.56,"t":"2026-10-14T23:20:00Z","v":68,"vw":291.56},{"c":291.51,"h":291.51,"l":291.51,"n":6,"o":291.51,"t":"2026-10-14T23:35:00Z","v":81,"vw":291.51},{"c":291.5,"h":291.5,"l":291.5,"n":4,"o":291.5,"t":"2026-10-14T23:40:00Z","v":83,"vw":291.5},{"c":289.5,"h":290.625,"l":289,"n":53,"o":290.625,"t":"2026-10-15T08:00:00Z","v":813,"vw":289.948596},{"c":288.01,"h":288.01,"l":288,"n":8,"o":288,"t":"2026-10-15T08:05:00Z","v":387,"vw":288.002},{"c":288,"h":288,"l":288,"n":3,"o":288,"t":"2026-10-15T08:20:00Z","v":150,"vw":288},{"c":288.1,"h":288.1,"l":288.1,"n":6,"o":288.1,"t":"2026-10-15T10:25:00Z","v":138,"vw":288.1},{"c":286.71,"h":287.15,"l":286.7,"n":23,"o":287.15,"t":"2026-10-15T11:05:00Z","v":720,"vw":286.8155},{"c":287,"h":287,"l":287,"n":2,"o":287,"t":"2026-10-15T11:20:00Z","v":50,"vw":287},{"c":286.5,"h":287,"l":286.5,"n":3,"o":287,"t":"2026-10-15T11:30:00Z","v":326,"vw":286.730769},{"c":288,"h":288,"l":288,"n":1,"o":288,"t":"2026-10-15T11:35:00Z","v":100,"vw":288},{"c":287.99,"h":287.99,"l":287.99,"n":2,"o":287.99,"t":"2026-10-15T11:45:00Z","v":42,"vw":287.99},{"c":288,"h":288,"l":288,"n":4,"o":288,"t":"2026-10-15T11:50:00Z","v":163,"vw":288},{"c":287,"h":287,"l":287,"n":40,"o":287,"t":"2026-10-15T12:10:00Z","v":245,"vw":287},{"c":287.49,"h":287.49,"l":287.49,"n":2,"o":287.49,"t":"2026-10-15T12:25:00Z","v":79,"vw":287.49},{"c":285.53,"h":287.28,"l":285.53,"n":6,"o":287.28,"t":"2026-10-15T12:40:00Z","v":140,"vw":286.626296},{"c":285.2129,"h":285.49,"l":285.2129,"n":11,"o":285.49,"t":"2026-10-15T12:45:00Z","v":390,"vw":285.329135},{"c":285.2526,"h":285.2526,"l":285.2526,"n":1,"o":285.2526,"t":"2026-10-15T12:50:00Z","v":75,"vw":285.2526},{"c":285.7,"h":285.7,"l":285.7,"n":3,"o":285.7,"t":"2026-10-15T13:10:00Z","v":108,"vw":285.7},{"c":285.7,"h":287.44,"l":285.7,"n":21,"o":287.38,"t":"2026-10-15T13:15:00Z","v":418,"vw":286.586853},{"c":285,"h":285.11,"l":285,"n":29,"o":285.11,"t":"2026-10-15T13:20:00Z","v":408,"vw":285.045833},{"c":287.44,"h":287.44,"l":284,"n":23,"o":284,"t":"2026-10-15T13:25:00Z","v":301,"vw":286.396585},{"c":281.68,"h":286,"l":281.4,"n":898,"o":285.05,"t":"2026-10-15T13:30:00Z","v":34854,"vw":284.336325},{"c":285.51,"h":285.51,"l":281.23,"n":701,"o":282.34,"t":"2026-10-15T13:35:00Z","v":16568,"vw":283.374508},{"c":286.28,"h":287.37,"l":284.3,"n":506,"o":285.44,"t":"2026-10-15T13:40:00Z","v":13668,"vw":285.883207},{"c":282.655,"h":286.6,"l":282.655,"n":598,"o":286.6,"t":"2026-10-15T13:45:00Z","v":14699,"vw":284.493099},{"c":278.88,"h":282.37,"l":278.39,"n":1122,"o":282.37,"t":"2026-10-15T13:50:00Z","v":30167,"vw":280.014265},{"c":280.58,"h":280.59,"l":277.51,"n":827,"o":278.85,"t":"2026-10-15T13:55:00Z","v":26512,"vw":278.447219},{"c":279.74,"h":281.97,"l":279.28,"n":643,"o":280.24,"t":"2026-10-15T14:00:00Z","v":14053,"vw":280.202979},{"c":279.475,"h":280.04,"l":277.73,"n":797,"o":279.67,"t":"2026-10-15T14:05:00Z","v":27440,"vw":279.45478},{"c":276.83,"h":280.22,"l":276.575,"n":772,"o":279.495,"t":"2026-10-15T14:10:00Z","v":17757,"vw":278.554193},{"c":278.4,"h":278.42,"l":276.64,"n":683,"o":277.04,"t":"2026-10-15T14:15:00Z","v":21011,"vw":277.354802},{"c":278.25,"h":280.41,"l":277.88,"n":601,"o":278.19,"t":"2026-10-15T14:20:00Z","v":16751,"vw":278.691045},{"c":279.32,"h":279.71,"l":277.7101,"n":507,"o":277.89,"t":"2026-10-15T14:25:00Z","v":14693,"vw":278.877643},{"c":279.775,"h":280.085,"l":277.62,"n":564,"o":279.32,"t":"2026-10-15T14:30:00Z","v":13424,"vw":278.459443},{"c":281.545,"h":281.71,"l":279.35,"n":427,"o":280.18,"t":"2026-10-15T14:35:00Z","v":10789,"vw":280.226738},{"c":283.11,"h":283.5799,"l":281.77,"n":490,"o":281.9,"t":"2026-10-15T14:40:00Z","v":10586,"vw":282.747546},{"c":282.52,"h":283.89,"l":282.14,"n":565,"o":283.63,"t":"2026-10-15T14:45:00Z","v":23374,"vw":283.06671},{"c":282.77,"h":283.1,"l":281.98,"n":416,"o":282,"t":"2026-10-15T14:50:00Z","v":8537,"vw":282.450213},{"c":283.56,"h":283.945,"l":282.03,"n":550,"o":282.725,"t":"2026-10-15T14:55:00Z","v":16060,"vw":282.9055},{"c":284.63,"h":284.635,"l":282.23,"n":497,"o":283.47,"t":"2026-10-15T15:00:00Z","v":17263,"vw":283.165461},{"c":283.36,"h":284.68,"l":282.1504,"n":500,"o":284.63,"t":"2026-10-15T15:05:00Z","v":13696,"vw":283.218947},{"c":285.06,"h":285.06,"l":282.93,"n":441,"o":283.83,"t":"2026-10-15T15:10:00Z","v":11889,"vw":284.072839},{"c":285.475,"h":286.56,"l":285.07,"n":609,"o":285.11,"t":"2026-10-15T15:15:00Z","v":16086,"vw":285.729917},{"c":284.9601,"h":285.74,"l":284.72,"n":635,"o":285.575,"t":"2026-10-15T15:20:00Z","v":17903,"vw":285.212441},{"c":284.165,"h":285.23,"l":283.82,"n":306,"o":285.23,"t":"2026-10-15T15:25:00Z","v":7632,"vw":284.415327},{"c":283.805,"h":284.44,"l":283.47,"n":463,"o":284.165,"t":"2026-10-15T15:30:00Z","v":9206,"vw":283.92378},{"c":283.44,"h":284.3257,"l":283.22,"n":407,"o":284.03,"t":"2026-10-15T15:35:00Z","v":11834,"vw":283.786254},{"c":283.42,"h":284.32,"l":283.105,"n":437,"o":283.44,"t":"2026-10-15T15:40:00Z","v":10204,"vw":283.64856},{"c":284.055,"h":284.12,"l":283.02,"n":430,"o":283.48,"t":"2026-10-15T15:45:00Z","v":9391,"vw":283.590367},{"c":283,"h":284.17,"l":282.98,"n":472,"o":284.07,"t":"2026-10-15T15:50:00Z","v":12566,"vw":283.873441},{"c":284.24,"h":284.24,"l":282.35,"n":449,"o":283.205,"t":"2026-10-15T15:55:00Z","v":12931,"vw":283.124126},{"c":283.43,"h":284.99,"l":283.43,"n":487,"o":284.28,"t":"2026-10-15T16:00:00Z","v":15900,"vw":284.334778},{"c":283.06,"h":283.61,"l":283.01,"n":328,"o":283.35,"t":"2026-10-15T16:05:00Z","v":7951,"vw":283.337351},{"c":283.49,"h":283.67,"l":282.66,"n":409,"o":283.01,"t":"2026-10-15T16:10:00Z","v":11352,"vw":283.248044},{"c":283.52,"h":283.7,"l":283.25,"n":411,"o":283.49,"t":"2026-10-15T16:15:00Z","v":10181,"vw":283.473718},{"c":282.84,"h":283.41,"l":282.795,"n":303,"o":283.41,"t":"2026-10-15T16:20:00Z","v":6461,"vw":283.099176},{"c":282.84,"h":282.94,"l":282.33,"n":301,"o":282.84,"t":"2026-10-15T16:25:00Z","v":8298,"vw":282.62217},{"c":283.09,"h":283.19,"l":282.365,"n":481,"o":282.75,"t":"2026-10-15T16:30:00Z","v":14075,"vw":282.84531},{"c":282.8,"h":283.87,"l":282.8,"n":354,"o":283.27,"t":"2026-10-15T16:35:00Z","v":9132,"vw":283.44113},{"c":283.61,"h":283.61,"l":282.77,"n":293,"o":282.92,"t":"2026-10-15T16:40:00Z","v":6852,"vw":283.070297},{"c":283.39,"h":283.73,"l":283.15,"n":271,"o":283.45,"t":"2026-10-15T16:45:00Z","v":6725,"vw":283.418703},{"c":283.49,"h":283.49,"l":282.535,"n":291,"o":283.29,"t":"2026-10-15T16:50:00Z","v":7439,"vw":282.973636},{"c":283.17,"h":283.5,"l":282.7901,"n":309,"o":283.5,"t":"2026-10-15T16:55:00Z","v":7921,"vw":283.270605},{"c":282.945,"h":283.21,"l":282.85,"n":230,"o":283.21,"t":"2026-10-15T17:00:00Z","v":5184,"vw":282.992077},{"c":283.34,"h":283.41,"l":282.945,"n":276,"o":283.04,"t":"2026-10-15T17:05:00Z","v":5928,"vw":283.197478},{"c":283.175,"h":283.67,"l":283.14,"n":446,"o":283.29,"t":"2026-10-15T17:10:00Z","v":12707,"vw":283.357015},{"c":284.065,"h":284.25,"l":283.32,"n":370,"o":283.32,"t":"2026-10-15T17:15:00Z","v":8274,"vw":283.858898},{"c":284.01,"h":284.05,"l":283.73,"n":330,"o":283.88,"t":"2026-10-15T17:20:00Z","v":6851,"vw":283.880209},{"c":283.26,"h":284.2332,"l":283.14,"n":303,"o":284.03,"t":"2026-10-15T17:25:00Z","v":8281,"vw":283.570763},{"c":283.025,"h":283.33,"l":282.63,"n":552,"o":283.14,"t":"2026-10-15T17:30:00Z","v":14381,"vw":283.056775},{"c":283.55,"h":283.69,"l":283.025,"n":465,"o":283.025,"t":"2026-10-15T17:35:00Z","v":22774,"vw":283.367798},{"c":284,"h":284.51,"l":283.41,"n":498,"o":283.5,"t":"2026-10-15T17:40:00Z","v":12535,"vw":284.0092},{"c":283.64,"h":284.4899,"l":283.51,"n":429,"o":284.13,"t":"2026-10-15T17:45:00Z","v":10772,"vw":283.94244},{"c":283.62,"h":283.97,"l":283.49,"n":384,"o":283.64,"t":"2026-10-15T17:50:00Z","v":11745,"vw":283.762819},{"c":283.7,"h":284.24,"l":283.43,"n":586,"o":283.62,"t":"2026-10-15T17:55:00Z","v":22845,"vw":283.74645},{"c":282.83,"h":283.89,"l":282.69,"n":417,"o":283.89,"t":"2026-10-15T18:00:00Z","v":9726,"vw":283.295909},{"c":282.41,"h":282.98,"l":282.26,"n":397,"o":282.83,"t":"2026-10-15T18:05:00Z","v":8645,"vw":282.601079},{"c":281.3625,"h":282.41,"l":281.15,"n":500,"o":282.27,"t":"2026-10-15T18:10:00Z","v":11978,"vw":281.838402},{"c":282.63,"h":282.79,"l":281.55,"n":566,"o":281.56,"t":"2026-10-15T18:15:00Z","v":19162,"vw":282.378966},{"c":282.02,"h":282.639252,"l":281.91,"n":522,"o":282.635,"t":"2026-10-15T18:20:00Z","v":17665,"vw":282.170453},{"c":282.96,"h":283.11,"l":281.98,"n":445,"o":282.045,"t":"2026-10-15T18:25:00Z","v":16259,"vw":282.613179},{"c":282.72,"h":283.31,"l":282.41,"n":498,"o":283.01,"t":"2026-10-15T18:30:00Z","v":11148,"vw":282.826834},{"c":282.8,"h":283.4,"l":282.79,"n":425,"o":282.79,"t":"2026-10-15T18:35:00Z","v":9717,"vw":283.107502},{"c":282.8,"h":282.97,"l":282.53,"n":566,"o":282.8,"t":"2026-10-15T18:40:00Z","v":11278,"vw":282.804666},{"c":282.71,"h":282.95,"l":282.55,"n":523,"o":282.69,"t":"2026-10-15T18:45:00Z","v":15084,"vw":282.750713},{"c":283.27,"h":283.32,"l":282.59,"n":681,"o":282.71,"t":"2026-10-15T18:50:00Z","v":17938,"vw":282.866174},{"c":283.655,"h":283.935,"l":283.15,"n":480,"o":283.3,"t":"2026-10-15T18:55:00Z","v":9677,"vw":283.613703},{"c":284.52,"h":284.83,"l":283.35,"n":519,"o":283.4397,"t":"2026-10-15T19:00:00Z","v":9888,"vw":284.194113},{"c":285.28,"h":285.28,"l":284.515,"n":443,"o":284.515,"t":"2026-10-15T19:05:00Z","v":9773,"vw":284.9549},{"c":285.73,"h":285.96,"l":285.17,"n":537,"o":285.33,"t":"2026-10-15T19:10:00Z","v":14259,"vw":285.599155},{"c":285.901,"h":286.25,"l":285.56,"n":609,"o":285.56,"t":"2026-10-15T19:15:00Z","v":14676,"vw":285.962073},{"c":286.445,"h":286.815,"l":285.89,"n":514,"o":285.9,"t":"2026-10-15T19:20:00Z","v":11452,"vw":286.337026},{"c":285.36,"h":286.66,"l":285.21,"n":661,"o":286.61,"t":"2026-10-15T19:25:00Z","v":13549,"vw":285.872585},{"c":284.97,"h":285.49,"l":284.97,"n":817,"o":285.39,"t":"2026-10-15T19:30:00Z","v":19554,"vw":285.213351},{"c":285.21,"h":285.565,"l":284.59,"n":980,"o":284.88,"t":"2026-10-15T19:35:00Z","v":26145,"vw":285.064099},{"c":285.905,"h":286.48,"l":285.02,"n":1883,"o":285.06,"t":"2026-10-15T19:40:00Z","v":60893,"vw":285.605649},{"c":285.555,"h":286.7,"l":285.395,"n":864,"o":285.905,"t":"2026-10-15T19:45:00Z","v":24238,"vw":286.041422},{"c":286.735,"h":286.735,"l":285.21,"n":3090,"o":285.54,"t":"2026-10-15T19:50:00Z","v":87169,"vw":285.587768},{"c":287.12,"h":287.29,"l":286.09,"n":5618,"o":286.52,"t":"2026-10-15T19:55:00Z","v":218009,"vw":286.727309},{"c":284.4,"h":287.14,"l":284.4,"n":94,"o":287.14,"t":"2026-10-15T20:00:00Z","v":263908,"vw":287.135656},{"c":287,"h":287,"l":287,"n":1,"o":287,"t":"2026-10-15T20:25:00Z","v":44,"vw":287},{"c":287.5,"h":287.5,"l":287.5,"n":3,"o":287.5,"t":"2026-10-15T20:30:00Z","v":110,"vw":287.5},{"c":287.14,"h":287.14,"l":287.14,"n":1,"o":287.14,"t":"2026-10-15T20:40:00Z","v":8512,"vw":287.14},{"c":287,"h":287.06,"l":286.31,"n":12,"o":287.06,"t":"2026-10-15T20:55:00Z","v":643,"vw":286.967051},{"c":287.535,"h":287.535,"l":287.535,"n":1,"o":287.535,"t":"2026-10-15T23:00:00Z","v":100,"vw":287.535},{"c":289.4,"h":289.4,"l":287.15,"n":57,"o":288,"t":"2026-10-16T08:00:00Z","v":944,"vw":288.290461},{"c":288.52,"h":288.52,"l":288.52,"n":5,"o":288.52,"t":"2026-10-16T08:10:00Z","v":112,"vw":288.52},{"c":288,"h":288.12,"l":288,"n":5,"o":288.12,"t":"2026-10-16T09:00:00Z","v":366,"vw":288.027457},{"c":287.63,"h":288.65,"l":287.63,"n":13,"o":288.65,"t":"2026-10-16T09:55:00Z","v":242,"vw":288.196667},{"c":287,"h":287,"l":287,"n":7,"o":287,"t":"2026-10-16T10:55:00Z","v":105,"vw":287},{"c":286,"h":286,"l":286,"n":1,"o":286,"t":"2026-10-16T11:10:00Z","v":50,"vw":286},{"c":285.31,"h":288.3296,"l":285.31,"n":11,"o":288.3296,"t":"2026-10-16T11:40:00Z","v":718,"vw":286.785375},{"c":285.73,"h":286.26,"l":285.73,"n":5,"o":286.26,"t":"2026-10-16T12:00:00Z","v":199,"vw":286.008741},{"c":285.73,"h":285.73,"l":285.73,"n":2,"o":285.73,"t":"2026-10-16T12:15:00Z","v":100,"vw":285.73},{"c":285.5,"h":285.5,"l":285.5,"n":2,"o":285.5,"t":"2026-10-16T12:40:00Z","v":216,"vw":285.5},{"c":285.33,"h":286.79,"l":285.33,"n":4,"o":286.79,"t":"2026-10-16T13:15:00Z","v":157,"vw":285.905152},{"c":285,"h":285.03,"l":285,"n":8,"o":285.03,"t":"2026-10-16T13:20:00Z","v":191,"vw":285.013873},{"c":279.815,"h":284.57,"l":279.515,"n":544,"o":284.57,"t":"2026-10-16T13:30:00Z","v":50872,"vw":283.764625},{"c":282.38,"h":282.38,"l":278.31,"n":465,"o":279.68,"t":"2026-10-16T13:35:00Z","v":13994,"vw":279.723972},{"c":283.795,"h":283.82,"l":281.01,"n":280,"o":282.43,"t":"2026-10-16T13:40:00Z","v":3834,"vw":282.794904},{"c":281.105,"h":284.5,"l":280.99,"n":258,"o":283.845,"t":"2026-10-16T13:45:00Z","v":4199,"vw":282.701666},{"c":280.22,"h":282,"l":279,"n":470,"o":282,"t":"2026-10-16T13:50:00Z","v":10020,"vw":280.384669},{"c":280.68,"h":281.17,"l":279.27,"n":426,"o":280.09,"t":"2026-10-16T13:55:00Z","v":8136,"vw":280.116427},{"c":282.42,"h":283.265,"l":280.665,"n":287,"o":280.665,"t":"2026-10-16T14:00:00Z","v":6365,"vw":281.970678},{"c":282.6,"h":282.6,"l":281.83,"n":229,"o":282.21,"t":"2026-10-16T14:05:00Z","v":4300,"vw":282.214493},{"c":282.815,"h":282.975,"l":281.11,"n":360,"o":282.62,"t":"2026-10-16T14:10:00Z","v":5469,"vw":282.161307},{"c":281.985,"h":283.38,"l":281.53,"n":319,"o":282.865,"t":"2026-10-16T14:15:00Z","v":5217,"vw":282.750263},{"c":282.88,"h":283.345,"l":281.67,"n":342,"o":281.67,"t":"2026-10-16T14:20:00Z","v":6182,"vw":282.637959},{"c":283.025,"h":283.025,"l":282.13,"n":312,"o":282.73,"t":"2026-10-16T14:25:00Z","v":4560,"vw":282.578626},{"c":282.745,"h":283.48,"l":282.49,"n":455,"o":283.155,"t":"2026-10-16T14:30:00Z","v":7538,"vw":282.961679},{"c":283.84,"h":284.15,"l":282.8075,"n":324,"o":283.05,"t":"2026-10-16T14:35:00Z","v":5965,"vw":283.621904},{"c":283.14,"h":283.88,"l":282.68,"n":358,"o":283.61,"t":"2026-10-16T14:40:00Z","v":6160,"vw":283.119817},{"c":283.39,"h":283.45,"l":282.785,"n":458,"o":283.07,"t":"2026-10-16T14:45:00Z","v":13864,"vw":283.161786},{"c":281.22,"h":283.4075,"l":281.22,"n":318,"o":283.38,"t":"2026-10-16T14:50:00Z","v":5675,"vw":282.106446},{"c":281.995,"h":282.1,"l":281.35,"n":445,"o":281.35,"t":"2026-10-16T14:55:00Z","v":9632,"vw":281.776096},{"c":281.06,"h":281.96,"l":280.62,"n":370,"o":281.96,"t":"2026-10-16T15:00:00Z","v":7889,"vw":281.169217},{"c":280.02,"h":281.065,"l":279.97,"n":425,"o":281.065,"t":"2026-10-16T15:05:00Z","v":5846,"vw":280.260144},{"c":279.6,"h":280.3308,"l":279.39,"n":357,"o":279.9,"t":"2026-10-16T15:10:00Z","v":4606,"vw":279.78379},{"c":280.3,"h":280.5191,"l":279.76,"n":416,"o":279.76,"t":"2026-10-16T15:15:00Z","v":7126,"vw":280.114887},{"c":279.9385,"h":280.385,"l":279.53,"n":404,"o":280.31,"t":"2026-10-16T15:20:00Z","v":8238,"vw":279.910554},{"c":280.16,"h":280.52,"l":279.91,"n":349,"o":280.07,"t":"2026-10-16T15:25:00Z","v":6558,"vw":280.170632},{"c":280.47,"h":280.605,"l":279.98,"n":311,"o":280.17,"t":"2026-10-16T15:30:00Z","v":6924,"vw":280.419409},{"c":279.955,"h":280.31,"l":279.71,"n":291,"o":280.31,"t":"2026-10-16T15:35:00Z","v":5103,"vw":279.997196},{"c":279.405,"h":280.06,"l":279.25,"n":286,"o":279.77,"t":"2026-10-16T15:40:00Z","v":5627,"vw":279.670844},{"c":278.616,"h":279.4081,"l":278.47,"n":374,"o":279.28,"t":"2026-10-16T15:45:00Z","v":6609,"vw":279.047422},{"c":278.335,"h":278.57,"l":278.01,"n":323,"o":278.38,"t":"2026-10-16T15:50:00Z","v":5762,"vw":278.353716},{"c":278.105,"h":278.55,"l":277.87,"n":422,"o":278.05,"t":"2026-10-16T15:55:00Z","v":14518,"vw":278.282589},{"c":279.11,"h":279.19,"l":278.31,"n":434,"o":278.46,"t":"2026-10-16T16:00:00Z","v":7940,"vw":278.862346},{"c":278.925,"h":279.25,"l":278.73,"n":280,"o":279.11,"t":"2026-10-16T16:05:00Z","v":4406,"vw":278.982904},{"c":279.37,"h":279.47,"l":278.74,"n":328,"o":278.74,"t":"2026-10-16T16:10:00Z","v":4879,"vw":279.065087},{"c":279.26,"h":279.805,"l":279.17,"n":342,"o":279.405,"t":"2026-10-16T16:15:00Z","v":5913,"vw":279.478918},{"c":279.685,"h":279.97,"l":279.4,"n":208,"o":279.49,"t":"2026-10-16T16:20:00Z","v":3004,"vw":279.700017},{"c":279.57,"h":279.9,"l":279.33,"n":343,"o":279.63,"t":"2026-10-16T16:25:00Z","v":6354,"vw":279.643791},{"c":278.855,"h":279.57,"l":278.76,"n":348,"o":279.57,"t":"2026-10-16T16:30:00Z","v":8211,"vw":279.319139},{"c":279.25,"h":279.505,"l":278.7,"n":357,"o":278.855,"t":"2026-10-16T16:35:00Z","v":5606,"vw":279.198712},{"c":278.725,"h":279.455,"l":278.45,"n":426,"o":279.25,"t":"2026-10-16T16:40:00Z","v":8392,"vw":279.090229},{"c":278.205,"h":278.95,"l":278.1,"n":370,"o":278.725,"t":"2026-10-16T16:45:00Z","v":5664,"vw":278.498622},{"c":278.18,"h":278.42,"l":277.9,"n":432,"o":278.205,"t":"2026-10-16T16:50:00Z","v":7570,"vw":278.150417},{"c":278.225,"h":278.37,"l":277.8875,"n":461,"o":278.18,"t":"2026-10-16T16:55:00Z","v":8529,"vw":278.093063},{"c":277.8401,"h":278.72,"l":277.8401,"n":339,"o":278.4,"t":"2026-10-16T17:00:00Z","v":6643,"vw":278.413626},{"c":278.0375,"h":278.17,"l":277.53,"n":558,"o":277.84,"t":"2026-10-16T17:05:00Z","v":10838,"vw":277.813731},{"c":278.09,"h":278.41,"l":277.6,"n":484,"o":278.01,"t":"2026-10-16T17:10:00Z","v":13515,"vw":277.808073},{"c":277.555,"h":278.21,"l":277.2,"n":626,"o":278.09,"t":"2026-10-16T17:15:00Z","v":15967,"vw":277.581029},{"c":278.01,"h":278.16,"l":277.11,"n":522,"o":277.56,"t":"2026-10-16T17:20:00Z","v":9162,"vw":277.3849},{"c":278.765,"h":279.109,"l":277.9101,"n":514,"o":278.145,"t":"2026-10-16T17:25:00Z","v":14298,"vw":278.398902},{"c":278.88,"h":279.1919,"l":278.245,"n":602,"o":278.55,"t":"2026-10-16T17:30:00Z","v":15085,"vw":278.829743},{"c":278.945,"h":279.15,"l":278.6,"n":707,"o":278.82,"t":"2026-10-16T17:35:00Z","v":15592,"vw":278.892643},{"c":279.46,"h":279.875,"l":278.815,"n":466,"o":278.945,"t":"2026-10-16T17:40:00Z","v":9956,"vw":279.195165},{"c":278.28,"h":279.54,"l":278.27,"n":439,"o":279.24,"t":"2026-10-16T17:45:00Z","v":7092,"vw":279.013657},{"c":277.94,"h":278.3992,"l":277.935,"n":400,"o":278.275,"t":"2026-10-16T17:50:00Z","v":6945,"vw":278.099958},{"c":277.865,"h":278.08,"l":277.75,"n":271,"o":278.04,"t":"2026-10-16T17:55:00Z","v":4451,"vw":277.892397},{"c":277.24,"h":278.03,"l":277.24,"n":607,"o":277.915,"t":"2026-10-16T18:00:00Z","v":12334,"vw":277.612311},{"c":277.525,"h":277.73,"l":277.2301,"n":535,"o":277.405,"t":"2026-10-16T18:05:00Z","v":13580,"vw":277.439778},{"c":277.45,"h":277.84,"l":277.39,"n":442,"o":277.77,"t":"2026-10-16T18:10:00Z","v":10886,"vw":277.59752},{"c":276.825,"h":277.91,"l":276.68,"n":516,"o":277.46,"t":"2026-10-16T18:15:00Z","v":11470,"vw":277.417317},{"c":277.52,"h":277.6,"l":276.7,"n":534,"o":276.825,"t":"2026-10-16T18:20:00Z","v":11346,"vw":277.099682},{"c":277.62,"h":277.805,"l":277.06,"n":512,"o":277.49,"t":"2026-10-16T18:25:00Z","v":10194,"vw":277.490141},{"c":278.405,"h":278.62,"l":277.43,"n":514,"o":277.79,"t":"2026-10-16T18:30:00Z","v":12592,"vw":277.94742},{"c":278.29,"h":278.815,"l":278.14,"n":579,"o":278.6,"t":"2026-10-16T18:35:00Z","v":28146,"vw":278.46874},{"c":278.03,"h":278.4,"l":277.71,"n":570,"o":278.4,"t":"2026-10-16T18:40:00Z","v":13903,"vw":277.986571},{"c":277.85,"h":278.28,"l":277.485,"n":543,"o":278.035,"t":"2026-10-16T18:45:00Z","v":9764,"vw":277.896219},{"c":277.29,"h":277.84,"l":277.29,"n":354,"o":277.84,"t":"2026-10-16T18:50:00Z","v":6610,"vw":277.535983},{"c":277.665,"h":277.77,"l":276.81,"n":906,"o":277.29,"t":"2026-10-16T18:55:00Z","v":27685,"vw":277.191662},{"c":277.865,"h":278.49,"l":277.5299,"n":534,"o":277.6,"t":"2026-10-16T19:00:00Z","v":22785,"vw":277.944989},{"c":277.55,"h":278.05,"l":276.86,"n":718,"o":277.85,"t":"2026-10-16T19:05:00Z","v":20203,"vw":277.400716},{"c":279.475,"h":279.475,"l":276.97,"n":612,"o":277.22,"t":"2026-10-16T19:10:00Z","v":14409,"vw":278.30144},{"c":278.97,"h":279.71,"l":278.8,"n":706,"o":279.475,"t":"2026-10-16T19:15:00Z","v":15182,"vw":279.250556},{"c":278.59,"h":279.8,"l":278.42,"n":553,"o":279.065,"t":"2026-10-16T19:20:00Z","v":12452,"vw":279.081732},{"c":279.2,"h":279.22,"l":278.46,"n":580,"o":278.63,"t":"2026-10-16T19:25:00Z","v":12189,"vw":278.729366},{"c":278.195,"h":279.52,"l":278.1,"n":630,"o":279.23,"t":"2026-10-16T19:30:00Z","v":15377,"vw":278.666179},{"c":277.99,"h":278.61,"l":277.84,"n":662,"o":278.195,"t":"2026-10-16T19:35:00Z","v":16032,"vw":278.132915},{"c":277.285,"h":278.2,"l":277.275,"n":749,"o":277.99,"t":"2026-10-16T19:40:00Z","v":18069,"vw":277.838257},{"c":277.56,"h":277.895,"l":277.15,"n":960,"o":277.42,"t":"2026-10-16T19:45:00Z","v":26521,"vw":277.521331},{"c":277.55,"h":278.69,"l":277.55,"n":1165,"o":277.555,"t":"2026-10-16T19:50:00Z","v":40679,"vw":278.204893},{"c":278.26,"h":278.55,"l":277.265,"n":3505,"o":277.545,"t":"2026-10-16T19:55:00Z","v":132618,"vw":277.903813},{"c":278.3,"h":278.3,"l":278.01,"n":121,"o":278.01,"t":"2026-10-16T20:00:00Z","v":197497,"vw":278.249895},{"c":278.05,"h":278.05,"l":278.04,"n":31,"o":278.04,"t":"2026-10-16T20:05:00Z","v":206,"vw":278.045122},{"c":278.25,"h":278.25,"l":278.25,"n":1,"o":278.25,"t":"2026-10-16T20:15:00Z","v":315,"vw":278.25},{"c":278.3,"h":278.3,"l":278.3,"n":3,"o":278.3,"t":"2026-10-16T20:35:00Z","v":91,"vw":278.3},{"c":278.25,"h":278.25,"l":278.25,"n":4,"o":278.25,"t":"2026-10-16T20:40:00Z","v":9110,"vw":278.25},{"c":277,"h":278.35,"l":277,"n":6,"o":278.35,"t":"2026-10-16T21:40:00Z","v":150,"vw":277.752655},{"c":277.001,"h":277.001,"l":277,"n":2,"o":277,"t":"2026-10-16T23:25:00Z","v":500,"vw":277.0002},{"c":277.0559,"h":277.0559,"l":277.0559,"n":5,"o":277.0559,"t":"2026-10-16T23:30:00Z","v":204,"vw":277.0559},{"c":277.08,"h":277.08,"l":277.0748,"n":2,"o":277.0748,"t":"2026-10-16T23:40:00Z","v":200,"vw":277.0761},{"c":277.01,"h":277.01,"l":277.01,"n":1,"o":277.01,"t":"2026-10-16T23:50:00Z","v":75,"vw":277.01},{"c":285.8,"h":285.8,"l":285.8,"n":2,"o":285.8,"t":"2026-10-19T08:05:00Z","v":80,"vw":285.8},{"c":286,"h":286,"l":286,"n":1,"o":286,"t":"2026-10-19T08:40:00Z","v":50,"vw":286},{"c":285.59,"h":285.59,"l":285.59,"n":6,"o":285.59,"t":"2026-10-19T09:05:00Z","v":100,"vw":285.59},{"c":282.58,"h":284.01,"l":282.58,"n":12,"o":283.51,"t":"2026-10-19T11:10:00Z","v":1197,"vw":283.320648},{"c":284,"h":284,"l":284,"n":2,"o":284,"t":"2026-10-19T11:15:00Z","v":200,"vw":284},{"c":285,"h":285.29,"l":285,"n":5,"o":285.29,"t":"2026-10-19T12:05:00Z","v":209,"vw":285.08},{"c":285.55,"h":285.55,"l":285.5,"n":5,"o":285.5,"t":"2026-10-19T12:10:00Z","v":189,"vw":285.514286},{"c":285.57,"h":285.57,"l":285.57,"n":8,"o":285.57,"t":"2026-10-19T12:15:00Z","v":587,"vw":285.57},{"c":285.59,"h":285.59,"l":285.59,"n":1,"o":285.59,"t":"2026-10-19T12:35:00Z","v":68,"vw":285.59},{"c":285,"h":285,"l":285,"n":3,"o":285,"t":"2026-10-19T13:15:00Z","v":94,"vw":285},{"c":282.34,"h":286,"l":281.6178,"n":382,"o":284.91,"t":"2026-10-19T13:30:00Z","v":20120,"vw":284.477687},{"c":282.24,"h":283.2815,"l":281.07,"n":335,"o":282.65,"t":"2026-10-19T13:35:00Z","v":11872,"vw":282.093973},{"c":283.59,"h":284.6972,"l":282.08,"n":312,"o":282.73,"t":"2026-10-19T13:40:00Z","v":11961,"vw":283.43783},{"c":284.485,"h":285.19,"l":283.22,"n":440,"o":283.42,"t":"2026-10-19T13:45:00Z","v":10881,"vw":284.282507},{"c":284.66,"h":285.72,"l":283.9241,"n":308,"o":284.93,"t":"2026-10-19T13:50:00Z","v":8728,"vw":284.469977},{"c":284.167,"h":284.51,"l":283.6,"n":469,"o":284.38,"t":"2026-10-19T13:55:00Z","v":16184,"vw":284.08831},{"c":283.78,"h":284.24,"l":283.03,"n":433,"o":284.24,"t":"2026-10-19T14:00:00Z","v":11669,"vw":283.633073},{"c":284.705,"h":284.85,"l":283.64,"n":391,"o":283.78,"t":"2026-10-19T14:05:00Z","v":10794,"vw":284.33681},{"c":286.22,"h":286.22,"l":283.62,"n":404,"o":284.7151,"t":"2026-10-19T14:10:00Z","v":10705,"vw":285.172023},{"c":286.49,"h":286.9099,"l":285.83,"n":331,"o":286.025,"t":"2026-10-19T14:15:00Z","v":6885,"vw":286.246563},{"c":286.32,"h":286.87,"l":286.01,"n":354,"o":286.87,"t":"2026-10-19T14:20:00Z","v":8123,"vw":286.409183},{"c":287.085,"h":287.085,"l":285.7,"n":355,"o":286.335,"t":"2026-10-19T14:25:00Z","v":8587,"vw":286.341371},{"c":285.09,"h":286.95,"l":284.99,"n":324,"o":286.73,"t":"2026-10-19T14:30:00Z","v":8139,"vw":286.173847},{"c":284.85,"h":285.5,"l":284.62,"n":333,"o":285.49,"t":"2026-10-19T14:35:00Z","v":12721,"vw":284.955574},{"c":285.75,"h":285.9,"l":285.05,"n":252,"o":285.05,"t":"2026-10-19T14:40:00Z","v":6702,"vw":285.52416},{"c":285.545,"h":286.95,"l":285.2101,"n":243,"o":285.805,"t":"2026-10-19T14:45:00Z","v":6126,"vw":286.370312},{"c":285.34,"h":285.545,"l":284.9,"n":237,"o":285.545,"t":"2026-10-19T14:50:00Z","v":4393,"vw":285.214919},{"c":285.625,"h":285.8594,"l":285.15,"n":226,"o":285.1901,"t":"2026-10-19T14:55:00Z","v":5515,"vw":285.458443},{"c":286.1,"h":286.1525,"l":285.37,"n":256,"o":285.625,"t":"2026-10-19T15:00:00Z","v":5179,"vw":285.724852},{"c":287.13,"h":287.67,"l":286.5,"n":312,"o":286.5,"t":"2026-10-19T15:05:00Z","v":7246,"vw":287.009279},{"c":287.18,"h":287.8456,"l":287.12,"n":331,"o":287.515,"t":"2026-10-19T15:10:00Z","v":7880,"vw":287.43451},{"c":288.225,"h":288.225,"l":287.02,"n":350,"o":287.36,"t":"2026-10-19T15:15:00Z","v":7232,"vw":287.603464},{"c":289.5833,"h":289.5833,"l":288.145,"n":463,"o":288.145,"t":"2026-10-19T15:20:00Z","v":9568,"vw":288.794673},{"c":289.23,"h":289.61,"l":288.88,"n":309,"o":289.6,"t":"2026-10-19T15:25:00Z","v":9238,"vw":289.340054},{"c":289.399,"h":289.5899,"l":288.915,"n":343,"o":288.94,"t":"2026-10-19T15:30:00Z","v":5642,"vw":289.286356},{"c":288.95,"h":289.41,"l":288.93,"n":238,"o":289.38,"t":"2026-10-19T15:35:00Z","v":5034,"vw":289.191291},{"c":288.7,"h":289.3094,"l":288.7,"n":258,"o":288.95,"t":"2026-10-19T15:40:00Z","v":4488,"vw":289.023473},{"c":288.645,"h":288.795,"l":288.43,"n":389,"o":288.59,"t":"2026-10-19T15:45:00Z","v":15798,"vw":288.605389},{"c":287.925,"h":288.86,"l":287.89,"n":413,"o":288.76,"t":"2026-10-19T15:50:00Z","v":9982,"vw":288.489125},{"c":287.625,"h":288.34,"l":287.45,"n":351,"o":287.925,"t":"2026-10-19T15:55:00Z","v":10294,"vw":287.972322},{"c":287.075,"h":287.605,"l":286.5129,"n":283,"o":287.605,"t":"2026-10-19T16:00:00Z","v":6389,"vw":286.957429},{"c":288.28,"h":288.28,"l":287,"n":453,"o":287.075,"t":"2026-10-19T16:05:00Z","v":14682,"vw":287.582062},{"c":287.93,"h":288.589,"l":287.7401,"n":241,"o":288.42,"t":"2026-10-19T16:10:00Z","v":3074,"vw":288.070955},{"c":287.51,"h":288.135,"l":287.51,"n":298,"o":287.75,"t":"2026-10-19T16:15:00Z","v":5707,"vw":287.842623},{"c":287.87,"h":287.88,"l":287.32,"n":268,"o":287.32,"t":"2026-10-19T16:20:00Z","v":4902,"vw":287.627365},{"c":288.3053,"h":288.315,"l":287.6401,"n":351,"o":287.87,"t":"2026-10-19T16:25:00Z","v":9386,"vw":288.036719},{"c":287.635,"h":287.95,"l":287.3,"n":135,"o":287.89,"t":"2026-10-19T16:30:00Z","v":2154,"vw":287.772371},{"c":287.75,"h":288.07,"l":287.63,"n":225,"o":287.75,"t":"2026-10-19T16:35:00Z","v":3864,"vw":287.806767},{"c":287.96,"h":287.975,"l":287.69,"n":323,"o":287.75,"t":"2026-10-19T16:40:00Z","v":8882,"vw":287.926362},{"c":286.3375,"h":287.975,"l":286.27,"n":484,"o":287.96,"t":"2026-10-19T16:45:00Z","v":14577,"vw":287.391843},{"c":285.49,"h":286.36,"l":285.49,"n":262,"o":286.2,"t":"2026-10-19T16:50:00Z","v":4613,"vw":286.048863},{"c":285.415,"h":286.075,"l":285.21,"n":210,"o":285.68,"t":"2026-10-19T16:55:00Z","v":2836,"vw":285.673257},{"c":284.57,"h":285.09,"l":284.43,"n":313,"o":285.09,"t":"2026-10-19T17:00:00Z","v":5374,"vw":284.73674},{"c":284.71,"h":285.565,"l":284.644,"n":730,"o":284.725,"t":"2026-10-19T17:05:00Z","v":24006,"vw":285.273096},{"c":284.905,"h":285.18,"l":284.525,"n":239,"o":285.18,"t":"2026-10-19T17:10:00Z","v":6143,"vw":284.861777},{"c":284.7301,"h":285.465,"l":284.7301,"n":242,"o":284.865,"t":"2026-10-19T17:15:00Z","v":3576,"vw":285.151472},{"c":284.27,"h":285.0899,"l":284.265,"n":257,"o":284.73,"t":"2026-10-19T17:20:00Z","v":4700,"vw":284.468288},{"c":284.56,"h":284.7647,"l":284.44,"n":298,"o":284.57,"t":"2026-10-19T17:25:00Z","v":3839,"vw":284.620312},{"c":285.21,"h":285.29,"l":284.4157,"n":461,"o":284.49,"t":"2026-10-19T17:30:00Z","v":12854,"vw":284.996497},{"c":284.76,"h":285.375,"l":284.71,"n":337,"o":285.215,"t":"2026-10-19T17:35:00Z","v":9151,"vw":285.089492},{"c":284.575,"h":284.745,"l":284.18,"n":375,"o":284.58,"t":"2026-10-19T17:40:00Z","v":5960,"vw":284.438979},{"c":283.91,"h":284.41,"l":283.6701,"n":273,"o":284.4,"t":"2026-10-19T17:45:00Z","v":6138,"vw":283.933175},{"c":283.55,"h":283.925,"l":283.55,"n":216,"o":283.87,"t":"2026-10-19T17:50:00Z","v":3004,"vw":283.761403},{"c":283.975,"h":284.0988,"l":283,"n":400,"o":283.5579,"t":"2026-10-19T17:55:00Z","v":16540,"vw":283.514098},{"c":284.28,"h":284.795,"l":283.86,"n":503,"o":283.975,"t":"2026-10-19T18:00:00Z","v":13339,"vw":284.201107},{"c":284.01,"h":284.325,"l":283.69,"n":428,"o":284.28,"t":"2026-10-19T18:05:00Z","v":12719,"vw":283.89768},{"c":283.71,"h":284.345,"l":283.71,"n":286,"o":283.895,"t":"2026-10-19T18:10:00Z","v":5238,"vw":283.99634},{"c":283.74,"h":283.94,"l":283.64,"n":324,"o":283.93,"t":"2026-10-19T18:15:00Z","v":5331,"vw":283.826084},{"c":283.08,"h":283.84,"l":283.05,"n":473,"o":283.84,"t":"2026-10-19T18:20:00Z","v":8989,"vw":283.319123},{"c":282.82,"h":283.305,"l":282.65,"n":322,"o":283.305,"t":"2026-10-19T18:25:00Z","v":5750,"vw":282.917906},{"c":282.18,"h":282.88,"l":282.1701,"n":311,"o":282.79,"t":"2026-10-19T18:30:00Z","v":5165,"vw":282.696215},{"c":282.355,"h":282.91,"l":282.14,"n":578,"o":282.33,"t":"2026-10-19T18:35:00Z","v":15081,"vw":282.618831},{"c":283.27,"h":283.38,"l":282.355,"n":380,"o":282.54,"t":"2026-10-19T18:40:00Z","v":10371,"vw":282.863125},{"c":283.24,"h":283.74,"l":283.121,"n":291,"o":283.31,"t":"2026-10-19T18:45:00Z","v":4110,"vw":283.462122},{"c":282.71,"h":283.235,"l":282.71,"n":258,"o":283.235,"t":"2026-10-19T18:50:00Z","v":4782,"vw":283.018761},{"c":283.23,"h":283.23,"l":282.8123,"n":234,"o":282.89,"t":"2026-10-19T18:55:00Z","v":5407,"vw":282.964597},{"c":283.45,"h":283.68,"l":283.24,"n":350,"o":283.24,"t":"2026-10-19T19:00:00Z","v":5664,"vw":283.472387},{"c":282.96,"h":283.515,"l":282.935,"n":320,"o":283.515,"t":"2026-10-19T19:05:00Z","v":11967,"vw":283.322761},{"c":282.65,"h":282.9,"l":282.53,"n":361,"o":282.83,"t":"2026-10-19T19:10:00Z","v":9039,"vw":282.712234},{"c":283.445,"h":283.45,"l":282.64,"n":431,"o":282.75,"t":"2026-10-19T19:15:00Z","v":10405,"vw":282.894039},{"c":284.58,"h":284.58,"l":283.28,"n":674,"o":283.64,"t":"2026-10-19T19:20:00Z","v":22900,"vw":283.706192},{"c":283.975,"h":284.63,"l":283.785,"n":423,"o":284.63,"t":"2026-10-19T19:25:00Z","v":6581,"vw":284.170649},{"c":284.355,"h":284.585,"l":283.78,"n":549,"o":283.87,"t":"2026-10-19T19:30:00Z","v":13009,"vw":284.229323},{"c":284.775,"h":284.78,"l":284.36,"n":427,"o":284.36,"t":"2026-10-19T19:35:00Z","v":7732,"vw":284.565964},{"c":284.21,"h":285.29,"l":284.12,"n":881,"o":284.96,"t":"2026-10-19T19:40:00Z","v":19212,"vw":284.714542},{"c":283.935,"h":284.335,"l":283.45,"n":711,"o":284.25,"t":"2026-10-19T19:45:00Z","v":18145,"vw":283.853187},{"c":283.375,"h":283.885,"l":282.83,"n":1024,"o":283.83,"t":"2026-10-19T19:50:00Z","v":22271,"vw":283.331966},{"c":282.07,"h":283.5637,"l":282.07,"n":3318,"o":283.22,"t":"2026-10-19T19:55:00Z","v":94731,"vw":282.426059},{"c":282.06,"h":282.06,"l":282.06,"n":74,"o":282.06,"t":"2026-10-19T20:00:00Z","v":317158,"vw":282.06},{"c":282.06,"h":282.06,"l":282.06,"n":1,"o":282.06,"t":"2026-10-19T20:35:00Z","v":3240,"vw":282.06},{"c":282.07,"h":282.07,"l":282.07,"n":1,"o":282.07,"t":"2026-10-19T21:00:00Z","v":139,"vw":282.07},{"c":282.03,"h":282.06,"l":282.03,"n":5,"o":282.06,"t":"2026-10-19T22:00:00Z","v":300,"vw":282.050769},{"c":282.0778,"h":282.0778,"l":282.0778,"n":1,"o":282.0778,"t":"2026-10-19T23:50:00Z","v":76,"vw":282.0778},{"c":280.25,"h":282,"l":280.25,"n":20,"o":282,"t":"2026-10-20T08:00:00Z","v":668,"vw":280.821},{"c":281,"h":281,"l":281,"n":4,"o":281,"t":"2026-10-20T08:40:00Z","v":134,"vw":281},{"c":280,"h":281.47,"l":280,"n":8,"o":281.47,"t":"2026-10-20T08:45:00Z","v":352,"vw":280.809036},{"c":278.49,"h":278.5,"l":278.49,"n":4,"o":278.5,"t":"2026-10-20T10:55:00Z","v":88,"vw":278.495},{"c":279,"h":280,"l":279,"n":9,"o":280,"t":"2026-10-20T11:00:00Z","v":480,"vw":279.136054},{"c":279.88,"h":279.88,"l":279.81,"n":3,"o":279.81,"t":"2026-10-20T12:45:00Z","v":183,"vw":279.864444},{"c":273.32,"h":278.855,"l":273.26,"n":774,"o":278.57,"t":"2026-10-20T13:30:00Z","v":23361,"vw":277.106842},{"c":274.755,"h":275.98,"l":272.165,"n":474,"o":273.06,"t":"2026-10-20T13:35:00Z","v":13165,"vw":273.649276},{"c":272.82,"h":274.5882,"l":272.32,"n":509,"o":274.5882,"t":"2026-10-20T13:40:00Z","v":16625,"vw":273.771016},{"c":273.63,"h":274.49,"l":272.48,"n":356,"o":272.5,"t":"2026-10-20T13:45:00Z","v":9332,"vw":273.600391},{"c":276.37,"h":276.48,"l":272.74,"n":394,"o":274.045,"t":"2026-10-20T13:50:00Z","v":7724,"vw":274.257709},{"c":277.86,"h":278.15,"l":276.37,"n":341,"o":276.68,"t":"2026-10-20T13:55:00Z","v":5299,"vw":277.24219},{"c":277.15,"h":278.29,"l":276.82,"n":548,"o":277.865,"t":"2026-10-20T14:00:00Z","v":17302,"vw":277.517779},{"c":278.915,"h":280.14,"l":277.02,"n":535,"o":277.02,"t":"2026-10-20T14:05:00Z","v":11178,"vw":279.123566},{"c":279.5,"h":279.5,"l":277.68,"n":490,"o":279.035,"t":"2026-10-20T14:10:00Z","v":13502,"vw":278.401377},{"c":280.53,"h":280.62,"l":278.8,"n":317,"o":279.24,"t":"2026-10-20T14:15:00Z","v":4923,"vw":279.719357},{"c":281.17,"h":281.17,"l":279.53,"n":413,"o":280.4,"t":"2026-10-20T14:20:00Z","v":7604,"vw":280.51827},{"c":283.26,"h":283.4499,"l":281.21,"n":328,"o":281.5,"t":"2026-10-20T14:25:00Z","v":4647,"vw":282.457168},{"c":281.38,"h":284.33,"l":281.22,"n":363,"o":283.23,"t":"2026-10-20T14:30:00Z","v":9305,"vw":282.705308},{"c":281.54,"h":281.805,"l":280.51,"n":329,"o":281.23,"t":"2026-10-20T14:35:00Z","v":9631,"vw":281.465478},{"c":281.43,"h":282.61,"l":281.19,"n":493,"o":281.52,"t":"2026-10-20T14:40:00Z","v":19905,"vw":281.750384},{"c":280.455,"h":282.325,"l":280.22,"n":380,"o":281.84,"t":"2026-10-20T14:45:00Z","v":7559,"vw":281.246256},{"c":280.505,"h":280.83,"l":280.19,"n":468,"o":280.46,"t":"2026-10-20T14:50:00Z","v":14444,"vw":280.669556},{"c":279.75,"h":280.85,"l":279.61,"n":393,"o":280.5325,"t":"2026-10-20T14:55:00Z","v":10259,"vw":280.25793},{"c":279.335,"h":280.6102,"l":279.22,"n":544,"o":279.74,"t":"2026-10-20T15:00:00Z","v":11643,"vw":280.036061},{"c":278.74,"h":279.28,"l":278.72,"n":415,"o":279.14,"t":"2026-10-20T15:05:00Z","v":8431,"vw":279.053402},{"c":277.01,"h":278.83,"l":276.11,"n":472,"o":278.75,"t":"2026-10-20T15:10:00Z","v":9335,"vw":277.426442},{"c":278.245,"h":278.9895,"l":276.79,"n":490,"o":276.97,"t":"2026-10-20T15:15:00Z","v":10281,"vw":277.644943},{"c":278.34,"h":278.605,"l":277.71,"n":422,"o":278.46,"t":"2026-10-20T15:20:00Z","v":7478,"vw":278.252677},{"c":278.45,"h":278.45,"l":277.96,"n":329,"o":278.21,"t":"2026-10-20T15:25:00Z","v":5211,"vw":278.190212},{"c":277.505,"h":278.2875,"l":277.325,"n":532,"o":278.275,"t":"2026-10-20T15:30:00Z","v":14098,"vw":277.860307},{"c":276.77,"h":277.485,"l":276.745,"n":395,"o":277.485,"t":"2026-10-20T15:35:00Z","v":8649,"vw":277.038222},{"c":278.075,"h":278.2175,"l":276.855,"n":368,"o":276.855,"t":"2026-10-20T15:40:00Z","v":6894,"vw":277.499121},{"c":277.695,"h":277.965,"l":277.2025,"n":371,"o":277.91,"t":"2026-10-20T15:45:00Z","v":7835,"vw":277.520286},{"c":278.06,"h":278.06,"l":277.31,"n":292,"o":277.67,"t":"2026-10-20T15:50:00Z","v":4856,"vw":277.604212},{"c":278.04,"h":278.32,"l":277.87,"n":310,"o":278.27,"t":"2026-10-20T15:55:00Z","v":5445,"vw":278.131817},{"c":277.6674,"h":278.46,"l":277.5,"n":374,"o":278.13,"t":"2026-10-20T16:00:00Z","v":6448,"vw":278.054911},{"c":277.725,"h":278.33,"l":277.51,"n":408,"o":277.57,"t":"2026-10-20T16:05:00Z","v":8637,"vw":277.799348},{"c":277.56,"h":277.695,"l":277.08,"n":382,"o":277.62,"t":"2026-10-20T16:10:00Z","v":6367,"vw":277.428168},{"c":276.55,"h":277.5966,"l":276.54,"n":347,"o":277.57,"t":"2026-10-20T16:15:00Z","v":6574,"vw":277.071903},{"c":277.095,"h":277.22,"l":276.35,"n":350,"o":276.54,"t":"2026-10-20T16:20:00Z","v":7184,"vw":276.762249},{"c":277.385,"h":277.54,"l":276.94,"n":295,"o":277.29,"t":"2026-10-20T16:25:00Z","v":6899,"vw":277.3529},{"c":276.93,"h":277.37,"l":276.61,"n":392,"o":277.37,"t":"2026-10-20T16:30:00Z","v":7809,"vw":277.055431},{"c":276.565,"h":277.05,"l":276.53,"n":345,"o":276.82,"t":"2026-10-20T16:35:00Z","v":6918,"vw":276.820279},{"c":276.68,"h":276.73,"l":276.33,"n":422,"o":276.54,"t":"2026-10-20T16:40:00Z","v":9218,"vw":276.508354},{"c":276.735,"h":276.83,"l":276.16,"n":371,"o":276.68,"t":"2026-10-20T16:45:00Z","v":7036,"vw":276.496954},{"c":275.12,"h":276.735,"l":275.01,"n":448,"o":276.735,"t":"2026-10-20T16:50:00Z","v":7902,"vw":275.843863},{"c":274.96,"h":275.34,"l":274.64,"n":400,"o":275.34,"t":"2026-10-20T16:55:00Z","v":9317,"vw":274.958664},{"c":275.355,"h":275.37,"l":274.81,"n":577,"o":274.83,"t":"2026-10-20T17:00:00Z","v":13406,"vw":275.091691},{"c":275.18,"h":275.355,"l":275.03,"n":312,"o":275.3138,"t":"2026-10-20T17:05:00Z","v":6251,"vw":275.218311},{"c":275.27,"h":275.27,"l":274.82,"n":376,"o":275.09,"t":"2026-10-20T17:10:00Z","v":8320,"vw":275.074085},{"c":275.32,"h":275.43,"l":275,"n":337,"o":275.19,"t":"2026-10-20T17:15:00Z","v":8822,"vw":275.242568},{"c":275.4,"h":275.7059,"l":275.26,"n":398,"o":275.26,"t":"2026-10-20T17:20:00Z","v":8950,"vw":275.523746},{"c":275.855,"h":275.93,"l":275.401,"n":395,"o":275.44,"t":"2026-10-20T17:25:00Z","v":9328,"vw":275.610795},{"c":275.94,"h":276.1,"l":275.88,"n":376,"o":275.9,"t":"2026-10-20T17:30:00Z","v":6924,"vw":275.998882},{"c":276.02,"h":276.1,"l":275.73,"n":410,"o":275.87,"t":"2026-10-20T17:35:00Z","v":8068,"vw":275.850928},{"c":276.02,"h":276.18,"l":275.96,"n":399,"o":276.06,"t":"2026-10-20T17:40:00Z","v":6779,"vw":276.055108},{"c":275.855,"h":276.14,"l":275.74,"n":312,"o":276.062,"t":"2026-10-20T17:45:00Z","v":6692,"vw":275.932775},{"c":276.19,"h":276.27,"l":275.82,"n":418,"o":275.94,"t":"2026-10-20T17:50:00Z","v":8083,"vw":276.058867},{"c":276.36,"h":276.39,"l":275.96,"n":406,"o":276.12,"t":"2026-10-20T17:55:00Z","v":9298,"vw":276.145104},{"c":275.89,"h":276.56,"l":275.85,"n":539,"o":276.46,"t":"2026-10-20T18:00:00Z","v":12262,"vw":276.120111},{"c":276.25,"h":276.36,"l":275.81,"n":452,"o":275.81,"t":"2026-10-20T18:05:00Z","v":8121,"vw":276.045383},{"c":276.05,"h":276.24,"l":275.98,"n":324,"o":276.23,"t":"2026-10-20T18:10:00Z","v":6794,"vw":276.07319},{"c":275.66,"h":276.18,"l":275.65,"n":387,"o":276.055,"t":"2026-10-20T18:15:00Z","v":7755,"vw":275.912957},{"c":275.8725,"h":275.92,"l":275.64,"n":405,"o":275.66,"t":"2026-10-20T18:20:00Z","v":9405,"vw":275.805814},{"c":276.4,"h":276.474,"l":275.85,"n":552,"o":275.88,"t":"2026-10-20T18:25:00Z","v":12938,"vw":276.048459},{"c":275.9624,"h":276.4882,"l":275.9624,"n":404,"o":276.39,"t":"2026-10-20T18:30:00Z","v":8979,"vw":276.243858},{"c":276.2,"h":276.3,"l":275.85,"n":325,"o":275.94,"t":"2026-10-20T18:35:00Z","v":6668,"vw":276.111598},{"c":275.795,"h":276.2,"l":275.63,"n":410,"o":276.18,"t":"2026-10-20T18:40:00Z","v":7924,"vw":275.910315},{"c":276.04,"h":276.3,"l":275.795,"n":381,"o":275.795,"t":"2026-10-20T18:45:00Z","v":8204,"vw":276.054614},{"c":276.0175,"h":276.2,"l":275.7,"n":390,"o":276.05,"t":"2026-10-20T18:50:00Z","v":7108,"vw":275.986804},{"c":275.9,"h":276.34,"l":275.9,"n":385,"o":276.04,"t":"2026-10-20T18:55:00Z","v":7676,"vw":276.138289},{"c":276.145,"h":276.3,"l":275.85,"n":500,"o":276.02,"t":"2026-10-20T19:00:00Z","v":13037,"vw":276.074215},{"c":277.045,"h":277.26,"l":276.2,"n":616,"o":276.29,"t":"2026-10-20T19:05:00Z","v":15158,"vw":276.629131},{"c":277.05,"h":277.3039,"l":276.89,"n":392,"o":276.91,"t":"2026-10-20T19:10:00Z","v":10765,"vw":277.076709},{"c":276.82,"h":277.055,"l":276.45,"n":439,"o":276.92,"t":"2026-10-20T19:15:00Z","v":10233,"vw":276.736543},{"c":277.035,"h":277.04,"l":276.56,"n":538,"o":276.77,"t":"2026-10-20T19:20:00Z","v":16161,"vw":276.793985},{"c":276.845,"h":277.15,"l":276.825,"n":580,"o":277.08,"t":"2026-10-20T19:25:00Z","v":14201,"vw":277.002112},{"c":276.98,"h":277.2803,"l":276.65,"n":627,"o":276.845,"t":"2026-10-20T19:30:00Z","v":15526,"vw":277.023985},{"c":277.04,"h":277.245,"l":276.75,"n":550,"o":276.87,"t":"2026-10-20T19:35:00Z","v":12764,"vw":276.965048},{"c":278.01,"h":278.01,"l":277.02,"n":704,"o":277.087,"t":"2026-10-20T19:40:00Z","v":13926,"vw":277.408917},{"c":277.215,"h":278.155,"l":277.05,"n":656,"o":277.855,"t":"2026-10-20T19:45:00Z","v":43054,"vw":277.204466},{"c":276.82,"h":277.24,"l":276.47,"n":972,"o":277.06,"t":"2026-10-20T19:50:00Z","v":21882,"vw":276.955923},{"c":277.18,"h":277.24,"l":276.17,"n":3215,"o":276.845,"t":"2026-10-20T19:55:00Z","v":85786,"vw":276.779272},{"c":277.18,"h":277.18,"l":275.25,"n":97,"o":277,"t":"2026-10-20T20:00:00Z","v":195102,"vw":277.179516},{"c":277.18,"h":277.18,"l":277.18,"n":1,"o":277.18,"t":"2026-10-20T20:10:00Z","v":200,"vw":277.18},{"c":277.18,"h":277.18,"l":277.18,"n":8,"o":277.18,"t":"2026-10-20T20:30:00Z","v":2754,"vw":277.18},{"c":278,"h":278,"l":278,"n":2,"o":278,"t":"2026-10-20T20:35:00Z","v":72,"vw":278},{"c":278.3,"h":278.3,"l":278.3,"n":6,"o":278.3,"t":"2026-10-20T20:45:00Z","v":101,"vw":278.3},{"c":280,"h":280,"l":279,"n":15,"o":279,"t":"2026-10-20T20:50:00Z","v":593,"vw":279.624507},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-20T21:00:00Z","v":50,"vw":281},{"c":281,"h":281,"l":281,"n":19,"o":281,"t":"2026-10-20T22:00:00Z","v":319,"vw":281},{"c":280.5,"h":280.5,"l":280.5,"n":1,"o":280.5,"t":"2026-10-20T22:30:00Z","v":43,"vw":280.5},{"c":280.5,"h":280.5,"l":280.5,"n":2,"o":280.5,"t":"2026-10-20T22:40:00Z","v":200,"vw":280.5},{"c":282.02,"h":282.02,"l":281.8,"n":14,"o":281.8,"t":"2026-10-20T23:30:00Z","v":427,"vw":281.965263},{"c":280.01,"h":280.01,"l":280.01,"n":3,"o":280.01,"t":"2026-10-21T10:00:00Z","v":94,"vw":280.01},{"c":283,"h":283,"l":283,"n":3,"o":283,"t":"2026-10-21T11:00:00Z","v":56,"vw":283},{"c":284.7197,"h":284.7197,"l":282.3565,"n":2,"o":282.3565,"t":"2026-10-21T11:10:00Z","v":150,"vw":283.144233},{"c":281.5,"h":281.5,"l":281.5,"n":2,"o":281.5,"t":"2026-10-21T12:05:00Z","v":52,"vw":281.5},{"c":283.95,"h":284,"l":283.95,"n":5,"o":284,"t":"2026-10-21T12:15:00Z","v":202,"vw":283.979412},{"c":283.5,"h":283.5,"l":283.5,"n":3,"o":283.5,"t":"2026-10-21T12:50:00Z","v":101,"vw":283.5},{"c":283,"h":283,"l":283,"n":3,"o":283,"t":"2026-10-21T13:10:00Z","v":78,"vw":283},{"c":283.02,"h":283.02,"l":282.88,"n":15,"o":282.9,"t":"2026-10-21T13:20:00Z","v":306,"vw":282.939339},{"c":282.51,"h":283.97,"l":281.06,"n":434,"o":281.5,"t":"2026-10-21T13:30:00Z","v":18381,"vw":283.163896},{"c":282.71,"h":283.39,"l":281.5,"n":284,"o":282.85,"t":"2026-10-21T13:35:00Z","v":7733,"vw":282.282111},{"c":281.37,"h":282.6956,"l":281.0404,"n":316,"o":282.6956,"t":"2026-10-21T13:40:00Z","v":11580,"vw":281.930633},{"c":283.34,"h":284.14,"l":281.315,"n":409,"o":281.33,"t":"2026-10-21T13:45:00Z","v":11380,"vw":283.108537},{"c":282.9275,"h":283.405,"l":282.2,"n":250,"o":283.16,"t":"2026-10-21T13:50:00Z","v":5214,"vw":282.91014},{"c":282.78,"h":283.16,"l":282.745,"n":213,"o":282.9175,"t":"2026-10-21T13:55:00Z","v":4091,"vw":282.920017},{"c":282.76,"h":283.5,"l":282.25,"n":400,"o":282.78,"t":"2026-10-21T14:00:00Z","v":8114,"vw":282.838182},{"c":281.29,"h":282.775,"l":281.1601,"n":272,"o":282.775,"t":"2026-10-21T14:05:00Z","v":4801,"vw":282.160414},{"c":281.265,"h":281.61,"l":280.51,"n":396,"o":280.96,"t":"2026-10-21T14:10:00Z","v":7462,"vw":281.121497},{"c":281.355,"h":281.7199,"l":280.6701,"n":282,"o":281.29,"t":"2026-10-21T14:15:00Z","v":8443,"vw":281.19843},{"c":281.525,"h":282.184,"l":280.84,"n":371,"o":281.58,"t":"2026-10-21T14:20:00Z","v":6071,"vw":281.482315},{"c":281.16,"h":281.945,"l":281.16,"n":318,"o":281.55,"t":"2026-10-21T14:25:00Z","v":7489,"vw":281.498404},{"c":282.47,"h":282.495,"l":280.9,"n":392,"o":281.15,"t":"2026-10-21T14:30:00Z","v":6004,"vw":281.844419},{"c":280.91,"h":282.34,"l":280.845,"n":320,"o":282.34,"t":"2026-10-21T14:35:00Z","v":6081,"vw":281.469807},{"c":281.34,"h":281.42,"l":280.69,"n":197,"o":280.69,"t":"2026-10-21T14:40:00Z","v":3566,"vw":281.102388},{"c":282.59,"h":282.59,"l":281.2,"n":273,"o":281.2,"t":"2026-10-21T14:45:00Z","v":6903,"vw":282.144558},{"c":281.96,"h":282.635,"l":281.68,"n":388,"o":282.59,"t":"2026-10-21T14:50:00Z","v":10469,"vw":282.08961},{"c":280.87,"h":282.14,"l":280.87,"n":358,"o":281.97,"t":"2026-10-21T14:55:00Z","v":7659,"vw":281.738739},{"c":280.985,"h":281.25,"l":280.58,"n":296,"o":281.05,"t":"2026-10-21T15:00:00Z","v":9776,"vw":280.949561},{"c":280.18,"h":280.945,"l":280.12,"n":270,"o":280.945,"t":"2026-10-21T15:05:00Z","v":7511,"vw":280.634173},{"c":280.63,"h":280.695,"l":280.15,"n":390,"o":280.3,"t":"2026-10-21T15:10:00Z","v":14660,"vw":280.35116},{"c":280.055,"h":280.87,"l":280,"n":255,"o":280.65,"t":"2026-10-21T15:15:00Z","v":4346,"vw":280.444946},{"c":279.77,"h":279.89,"l":279.41,"n":162,"o":279.88,"t":"2026-10-21T15:20:00Z","v":4240,"vw":279.62603},{"c":279.495,"h":279.855,"l":279.16,"n":348,"o":279.61,"t":"2026-10-21T15:25:00Z","v":16564,"vw":279.585752},{"c":279.37,"h":279.59,"l":279.22,"n":213,"o":279.41,"t":"2026-10-21T15:30:00Z","v":3841,"vw":279.422983},{"c":280.48,"h":280.64,"l":279.365,"n":368,"o":279.49,"t":"2026-10-21T15:35:00Z","v":15965,"vw":279.882963},{"c":280.405,"h":280.61,"l":280.33,"n":255,"o":280.455,"t":"2026-10-21T15:40:00Z","v":8046,"vw":280.458315},{"c":280.925,"h":281.01,"l":280.45,"n":322,"o":280.52,"t":"2026-10-21T15:45:00Z","v":17262,"vw":280.674771},{"c":281.07,"h":281.12,"l":280.78,"n":223,"o":280.97,"t":"2026-10-21T15:50:00Z","v":4666,"vw":280.976196},{"c":281.25,"h":281.47,"l":281,"n":177,"o":281.09,"t":"2026-10-21T15:55:00Z","v":7757,"vw":281.111042},{"c":281.115,"h":281.2095,"l":280.62,"n":272,"o":281.08,"t":"2026-10-21T16:00:00Z","v":5058,"vw":280.926069},{"c":280.8,"h":281.2173,"l":280.57,"n":265,"o":281.12,"t":"2026-10-21T16:05:00Z","v":6498,"vw":280.908722},{"c":281.585,"h":281.7,"l":280.845,"n":197,"o":280.905,"t":"2026-10-21T16:10:00Z","v":3246,"vw":281.111446},{"c":281.61,"h":281.89,"l":281.47,"n":323,"o":281.6,"t":"2026-10-21T16:15:00Z","v":6702,"vw":281.64596},{"c":281.29,"h":281.58,"l":281.27,"n":216,"o":281.575,"t":"2026-10-21T16:20:00Z","v":3736,"vw":281.391905},{"c":281.48,"h":281.525,"l":280.98,"n":220,"o":281.28,"t":"2026-10-21T16:25:00Z","v":4528,"vw":281.24058},{"c":280.85,"h":281.63,"l":280.73,"n":271,"o":281.49,"t":"2026-10-21T16:30:00Z","v":5563,"vw":281.191878},{"c":283.4575,"h":283.52,"l":280.3942,"n":416,"o":280.89,"t":"2026-10-21T16:35:00Z","v":13015,"vw":281.448887},{"c":282.245,"h":283.46,"l":281.83,"n":242,"o":283.46,"t":"2026-10-21T16:40:00Z","v":5231,"vw":282.394107},{"c":282.07,"h":282.41,"l":281.73,"n":234,"o":282.25,"t":"2026-10-21T16:45:00Z","v":10156,"vw":282.08259},{"c":282.175,"h":282.59,"l":281.84,"n":241,"o":281.94,"t":"2026-10-21T16:50:00Z","v":6523,"vw":282.214672},{"c":282.14,"h":282.3,"l":281.83,"n":211,"o":282.2,"t":"2026-10-21T16:55:00Z","v":4771,"vw":282.073209},{"c":282.125,"h":282.44,"l":281.967,"n":214,"o":282.115,"t":"2026-10-21T17:00:00Z","v":4590,"vw":282.149602},{"c":282.88,"h":282.88,"l":282.11,"n":265,"o":282.11,"t":"2026-10-21T17:05:00Z","v":5047,"vw":282.47724},{"c":282.81,"h":282.87,"l":282.52,"n":263,"o":282.76,"t":"2026-10-21T17:10:00Z","v":6178,"vw":282.694484},{"c":282.98,"h":283.225,"l":282.71,"n":289,"o":282.81,"t":"2026-10-21T17:15:00Z","v":6459,"vw":283.031756},{"c":282.91,"h":283.12,"l":282.75,"n":178,"o":282.82,"t":"2026-10-21T17:20:00Z","v":3986,"vw":282.927365},{"c":282.81,"h":282.91,"l":282.67,"n":238,"o":282.91,"t":"2026-10-21T17:25:00Z","v":5299,"vw":282.768919},{"c":282.74,"h":283.1,"l":282.675,"n":346,"o":282.81,"t":"2026-10-21T17:30:00Z","v":7254,"vw":282.889981},{"c":282.44,"h":283.08,"l":282.23,"n":575,"o":282.72,"t":"2026-10-21T17:35:00Z","v":14987,"vw":282.596401},{"c":282.27,"h":282.4369,"l":282.06,"n":438,"o":282.38,"t":"2026-10-21T17:40:00Z","v":14098,"vw":282.217119},{"c":282.215,"h":282.29,"l":282.15,"n":182,"o":282.27,"t":"2026-10-21T17:45:00Z","v":4323,"vw":282.234215}],"history":[{"c":124.37,"h":126.11,"l":124.11,"n":15352,"o":125.9,"t":"2024-10-21T04:00:00Z","v":897006,"vw":124.716751},{"c":124.02,"h":125,"l":122.0078,"n":22419,"o":122.39,"t":"2024-10-22T04:00:00Z","v":1547806,"vw":123.991356},{"c":122.94,"h":124.65,"l":121.12,"n":21094,"o":123.98,"t":"2024-10-23T04:00:00Z","v":1552968,"vw":122.879567},{"c":125.03,"h":125.37,"l":124.105,"n":22364,"o":124.31,"t":"2024-10-24T04:00:00Z","v":1044793,"vw":124.931223},{"c":124.72,"h":126.61,"l":124.38,"n":14142,"o":125.64,"t":"2024-10-25T04:00:00Z","v":680229,"vw":125.017792},{"c":124.79,"h":125.92,"l":124.57,"n":14409,"o":125.25,"t":"2024-10-28T04:00:00Z","v":742316,"vw":124.968051},{"c":124.84,"h":125.57,"l":123.34,"n":22087,"o":124.33,"t":"2024-10-29T04:00:00Z","v":1127833,"vw":124.937636},{"c":123.98,"h":125.54,"l":122.56,"n":23552,"o":123.59,"t":"2024-10-30T04:00:00Z","v":1192910,"vw":124.33049},{"c":123.09,"h":123.97,"l":121.15,"n":28077,"o":123.55,"t":"2024-10-31T04:00:00Z","v":2039983,"vw":122.83691},{"c":127.67,"h":128.27,"l":124.29,"n":26490,"o":124.29,"t":"2024-11-01T04:00:00Z","v":1374655,"vw":127.422679},{"c":127.3,"h":129.96,"l":127.05,"n":26052,"o":129.39,"t":"2024-11-04T05:00:00Z","v":1161311,"vw":128.058768},{"c":128.66,"h":128.96,"l":126.72,"n":18177,"o":127.06,"t":"2024-11-05T05:00:00Z","v":796337,"vw":128.402059},{"c":137.77,"h":139.205,"l":132.51,"n":38394,"o":133,"t":"2024-11-06T05:00:00Z","v":2006451,"vw":137.287056},{"c":137.3,"h":138.79,"l":136.46,"n":21561,"o":137.83,"t":"2024-11-07T05:00:00Z","v":1192768,"vw":137.683535},{"c":135.75,"h":137.39,"l":135.52,"n":17165,"o":136.75,"t":"2024-11-08T05:00:00Z","v":936572,"vw":136.082187},{"c":135.52,"h":136.63,"l":134.36,"n":16639,"o":136.38,"t":"2024-11-11T05:00:00Z","v":1239765,"vw":135.379816},{"c":132.91,"h":135.71,"l":132.9,"n":16231,"o":134.78,"t":"2024-11-12T05:00:00Z","v":823858,"vw":133.543968},{"c":131.73,"h":133.52,"l":131.69,"n":18941,"o":133,"t":"2024-11-13T05:00:00Z","v":1061885,"vw":132.342322},{"c":129.04,"h":131.72,"l":128.5852,"n":24054,"o":130,"t":"2024-11-14T05:00:00Z","v":1139700,"vw":129.317698},{"c":128.26,"h":129.1399,"l":126.86,"n":21844,"o":127.62,"t":"2024-11-15T05:00:00Z","v":1074020,"vw":127.992959},{"c":128.29,"h":129.36,"l":127.45,"n":15884,"o":129.1,"t":"2024-11-18T05:00:00Z","v":795191,"vw":128.214975},{"c":127.55,"h":127.93,"l":126.06,"n":19162,"o":126.51,"t":"2024-11-19T05:00:00Z","v":1311789,"vw":127.309172},{"c":128.18,"h":128.85,"l":126.815,"n":16487,"o":127.55,"t":"2024-11-20T05:00:00Z","v":1093736,"vw":128.16832},{"c":130.64,"h":131.79,"l":128.535,"n":20383,"o":128.98,"t":"2024-11-21T05:00:00Z","v":948627,"vw":130.764465},{"c":131.12,"h":131.51,"l":129.48,"n":22528,"o":130,"t":"2024-11-22T05:00:00Z","v":1569098,"vw":130.814411},{"c":134,"h":137.12,"l":132.6,"n":23667,"o":132.91,"t":"2024-11-25T05:00:00Z","v":1369910,"vw":134.53943},{"c":132.72,"h":134.475,"l":132.45,"n":18670,"o":133.68,"t":"2024-11-26T05:00:00Z","v":865483,"vw":132.869872},{"c":133.33,"h":133.41,"l":131.37,"n":24303,"o":132.15,"t":"2024-11-27T05:00:00Z","v":1882767,"vw":132.578839},{"c":135.83,"h":135.93,"l":133.45,"n":11387,"o":133.94,"t":"2024-11-29T05:00:00Z","v":678893,"vw":135.293046},{"c":135.19,"h":137.28,"l":135.07,"n":20969,"o":136.44,"t":"2024-12-02T05:00:00Z","v":1058099,"vw":135.528966},{"c":135.5,"h":135.89,"l":134.36,"n":16599,"o":134.74,"t":"2024-12-03T05:00:00Z","v":906103,"vw":135.294855},{"c":136.44,"h":137.24,"l":135.33,"n":15782,"o":136.38,"t":"2024-12-04T05:00:00Z","v":704565,"vw":136.256455},{"c":135.78,"h":137.59,"l":135.51,"n":16483,"o":137.49,"t":"2024-12-05T05:00:00Z","v":730024,"vw":136.034517},{"c":135.64,"h":136.59,"l":134.67,"n":16587,"o":135.89,"t":"2024-12-06T05:00:00Z","v":824685,"vw":135.624114},{"c":134.27,"h":136.46,"l":134.19,"n":17232,"o":135.96,"t":"2024-12-09T05:00:00Z","v":963251,"vw":134.72183},{"c":132.75,"h":134.75,"l":131.919,"n":18104,"o":134.75,"t":"2024-12-10T05:00:00Z","v":888833,"vw":132.958249},{"c":133.69,"h":134.25,"l":132.245,"n":16051,"o":134.08,"t":"2024-12-11T05:00:00Z","v":673287,"vw":133.467409},{"c":133.64,"h":134.17,"l":132.815,"n":19312,"o":133.22,"t":"2024-12-12T05:00:00Z","v":905298,"vw":133.627243},{"c":135.13,"h":135.42,"l":133.395,"n":16500,"o":134.64,"t":"2024-12-13T05:00:00Z","v":763002,"vw":134.742256},{"c":134.99,"h":136.485,"l":133.16,"n":30572,"o":135.2,"t":"2024-12-16T05:00:00Z","v":1509644,"vw":134.635938},{"c":133.96,"h":135.51,"l":132.945,"n":36408,"o":134.87,"t":"2024-12-17T05:00:00Z","v":1823870,"vw":133.862394},{"c":143.69,"h":150.08,"l":141,"n":76820,"o":148.165,"t":"2024-12-18T05:00:00Z","v":4765092,"vw":145.078185},{"c":140.44,"h":145.625,"l":137.78,"n":41323,"o":145.27,"t":"2024-12-19T05:00:00Z","v":2413692,"vw":140.27657},{"c":145,"h":145.75,"l":139.98,"n":43607,"o":139.98,"t":"2024-12-20T05:00:00Z","v":6861290,"vw":144.851722},{"c":145.67,"h":146.49,"l":144.0575,"n":25816,"o":145.16,"t":"2024-12-23T05:00:00Z","v":1246532,"vw":145.58771},{"c":147.77,"h":148.105,"l":144.1601,"n":10949,"o":145.5,"t":"2024-12-24T05:00:00Z","v":537193,"vw":147.400953},{"c":147.64,"h":148.64,"l":146.7,"n":18872,"o":147.11,"t":"2024-12-26T05:00:00Z","v":888249,"vw":147.762778},{"c":145.92,"h":147.64,"l":145.51,"n":15454,"o":146.75,"t":"2024-12-27T05:00:00Z","v":637782,"vw":146.083399},{"c":143.76,"h":144.91,"l":142.25,"n":15847,"o":144,"t":"2024-12-30T05:00:00Z","v":709837,"vw":143.947918},{"c":143.9,"h":145.13,"l":143.5,"n":15443,"o":143.8,"t":"2024-12-31T05:00:00Z","v":760116,"vw":144.008149},{"c":142.83,"h":145.74,"l":142.47,"n":18188,"o":144.53,"t":"2025-01-02T05:00:00Z","v":910422,"vw":143.285903},{"c":149.66,"h":150.9413,"l":144,"n":36868,"o":144,"t":"2025-01-03T05:00:00Z","v":2004320,"vw":149.392044},{"c":152.02,"h":153,"l":150.67,"n":27127,"o":151.51,"t":"2025-01-06T05:00:00Z","v":1359287,"vw":151.836637},{"c":152.73,"h":155.73,"l":152.45,"n":28058,"o":153,"t":"2025-01-07T05:00:00Z","v":1613197,"vw":153.865019},{"c":153.95,"h":154.53,"l":150.48,"n":23825,"o":151.71,"t":"2025-01-08T05:00:00Z","v":1121432,"vw":153.393341},{"c":153.88,"h":156.11,"l":151.21,"n":27213,"o":152.48,"t":"2025-01-10T05:00:00Z","v":1266401,"vw":154.018325},{"c":153.51,"h":153.7,"l":150.52,"n":21634,"o":151.38,"t":"2025-01-13T05:00:00Z","v":1102202,"vw":153.120098},{"c":155.97,"h":156.7,"l":153.51,"n":20033,"o":154.77,"t":"2025-01-14T05:00:00Z","v":1266916,"vw":155.611063},{"c":158.17,"h":159.6029,"l":156.2322,"n":22665,"o":159.18,"t":"2025-01-15T05:00:00Z","v":1587966,"vw":158.065003},{"c":161.73,"h":162.72,"l":158.87,"n":34397,"o":159.35,"t":"2025-01-16T05:00:00Z","v":1648301,"vw":161.681583},{"c":162.9,"h":164.25,"l":161.69,"n":27764,"o":163,"t":"2025-01-17T05:00:00Z","v":1620961,"vw":163.164617},{"c":167.58,"h":168.8,"l":164.6,"n":29523,"o":165,"t":"2025-01-21T05:00:00Z","v":1450142,"vw":167.544026},{"c":168.97,"h":170.8,"l":168.36,"n":28618,"o":168.95,"t":"2025-01-22T05:00:00Z","v":1500540,"vw":169.481795},{"c":171.24,"h":171.55,"l":166.5001,"n":26441,"o":167.49,"t":"2025-01-23T05:00:00Z","v":1276368,"vw":170.470901},{"c":173.33,"h":174.8,"l":171.67,"n":29030,"o":174.48,"t":"2025-01-24T05:00:00Z","v":1592761,"vw":173.17022},{"c":159.53,"h":168.88,"l":155.51,"n":54654,"o":167.05,"t":"2025-01-27T05:00:00Z","v":3052385,"vw":159.956372},{"c":161.72,"h":163.155,"l":158.58,"n":26390,"o":162.79,"t":"2025-01-28T05:00:00Z","v":1368952,"vw":160.926894},{"c":160.98,"h":165.775,"l":160.03,"n":30443,"o":164.93,"t":"2025-01-29T05:00:00Z","v":1361325,"vw":161.391219},{"c":162.64,"h":164.38,"l":160.83,"n":27250,"o":162.4,"t":"2025-01-30T05:00:00Z","v":1207264,"vw":162.894775},{"c":162.41,"h":165,"l":161.27,"n":26544,"o":164.28,"t":"2025-01-31T05:00:00Z","v":1185329,"vw":162.617272},{"c":159.48,"h":160.7223,"l":155.74,"n":27536,"o":157.65,"t":"2025-02-03T05:00:00Z","v":1419356,"vw":158.984324},{"c":161.83,"h":161.98,"l":159.1,"n":19833,"o":160.36,"t":"2025-02-04T05:00:00Z","v":809354,"vw":161.174366},{"c":163.62,"h":164.92,"l":161.83,"n":22353,"o":162.34,"t":"2025-02-05T05:00:00Z","v":1206703,"vw":163.604088},{"c":165.75,"h":166.14,"l":164,"n":20673,"o":164.52,"t":"2025-02-06T05:00:00Z","v":1002790,"vw":165.510783},{"c":165.41,"h":169.32,"l":164.48,"n":22370,"o":166.84,"t":"2025-02-07T05:00:00Z","v":1007959,"vw":166.40554},{"c":166.52,"h":167.77,"l":165.84,"n":21326,"o":166.38,"t":"2025-02-10T05:00:00Z","v":990122,"vw":166.909114},{"c":167.32,"h":167.57,"l":165,"n":19325,"o":165,"t":"2025-02-11T05:00:00Z","v":846086,"vw":166.957925},{"c":168.83,"h":169.41,"l":164.24,"n":24982,"o":165.19,"t":"2025-02-12T05:00:00Z","v":1160979,"vw":168.289305},{"c":168.67,"h":169.2,"l":166.78,"n":18929,"o":168.8,"t":"2025-02-13T05:00:00Z","v":681590,"vw":168.309928},{"c":169.65,"h":170.1799,"l":168.3278,"n":16537,"o":169.41,"t":"2025-02-14T05:00:00Z","v":604613,"vw":169.622728},{"c":169.92,"h":171.45,"l":168.13,"n":22079,"o":170.99,"t":"2025-02-18T05:00:00Z","v":1070841,"vw":169.474748},{"c":169.09,"h":170.6893,"l":168.665,"n":21368,"o":169.87,"t":"2025-02-19T05:00:00Z","v":827527,"vw":169.488177},{"c":166.12,"h":169.1,"l":164.7,"n":25291,"o":168.89,"t":"2025-02-20T05:00:00Z","v":1005800,"vw":165.82913},{"c":162.61,"h":167.04,"l":161.75,"n":22773,"o":166.72,"t":"2025-02-21T05:00:00Z","v":1115975,"vw":163.431966},{"c":159.1,"h":163.32,"l":158.12,"n":25589,"o":162.87,"t":"2025-02-24T05:00:00Z","v":1476837,"vw":159.80678},{"c":157.51,"h":160.705,"l":156.87,"n":25746,"o":159,"t":"2025-02-25T05:00:00Z","v":1260388,"vw":158.119274},{"c":158.75,"h":160.93,"l":157.945,"n":19779,"o":159.36,"t":"2025-02-26T05:00:00Z","v":1034398,"vw":159.118783},{"c":154.12,"h":159.79,"l":153.77,"n":22256,"o":159.79,"t":"2025-02-27T05:00:00Z","v":952447,"vw":155.553251},{"c":154.92,"h":154.98,"l":151.4414,"n":31620,"o":153.13,"t":"2025-02-28T05:00:00Z","v":2009709,"vw":153.996784},{"c":146.45,"h":156.84,"l":145.38,"n":41781,"o":156.13,"t":"2025-03-03T05:00:00Z","v":2042274,"vw":147.884261},{"c":141.56,"h":144.55,"l":140.21,"n":36000,"o":144.3,"t":"2025-03-04T05:00:00Z","v":1835147,"vw":142.053427},{"c":143.14,"h":144.39,"l":140.56,"n":23857,"o":142.18,"t":"2025-03-05T05:00:00Z","v":1296382,"vw":142.89013},{"c":138.25,"h":142.17,"l":137.79,"n":29589,"o":139.43,"t":"2025-03-06T05:00:00Z","v":1188885,"vw":138.855896},{"c":139.95,"h":139.995,"l":134.73,"n":28418,"o":137.75,"t":"2025-03-07T05:00:00Z","v":1210572,"vw":138.514914},{"c":133.35,"h":136.87,"l":132.02,"n":34387,"o":136.04,"t":"2025-03-10T04:00:00Z","v":1389015,"vw":133.826144},{"c":132.44,"h":135.02,"l":131.24,"n":32139,"o":132.33,"t":"2025-03-11T04:00:00Z","v":1133046,"vw":132.777988},{"c":134.1,"h":136.23,"l":133.47,"n":32272,"o":135.34,"t":"2025-03-12T04:00:00Z","v":1556511,"vw":134.47259},{"c":130.51,"h":134.31,"l":129.98,"n":27036,"o":133.33,"t":"2025-03-13T04:00:00Z","v":1026161,"vw":131.346463},{"c":135.93,"h":136.37,"l":131.8394,"n":26812,"o":133.07,"t":"2025-03-14T04:00:00Z","v":1223955,"vw":135.352535},{"c":138.35,"h":139.8,"l":134.68,"n":31639,"o":134.68,"t":"2025-03-17T04:00:00Z","v":1612215,"vw":138.375106},{"c":135.62,"h":137.34,"l":134.76,"n":25903,"o":137.16,"t":"2025-03-18T04:00:00Z","v":1225391,"vw":135.758005},{"c":139.48,"h":140.59,"l":135.5,"n":40024,"o":135.74,"t":"2025-03-19T04:00:00Z","v":2386928,"vw":138.976292},{"c":143.83,"h":148.2,"l":141,"n":50072,"o":146.3,"t":"2025-03-20T04:00:00Z","v":2631611,"vw":145.285246},{"c":145.22,"h":145.22,"l":138.985,"n":30718,"o":142.33,"t":"2025-03-21T04:00:00Z","v":3300568,"vw":144.698404},{"c":149.97,"h":149.98,"l":146.7396,"n":26905,"o":148,"t":"2025-03-24T04:00:00Z","v":1477960,"vw":149.303975},{"c":148.29,"h":149.91,"l":147,"n":25980,"o":149.87,"t":"2025-03-25T04:00:00Z","v":1921447,"vw":148.20071},{"c":143.86,"h":148.88,"l":142.4201,"n":25807,"o":148.88,"t":"2025-03-26T04:00:00Z","v":1540068,"vw":144.242671},{"c":139.4,"h":142.27,"l":138.19,"n":27766,"o":141.83,"t":"2025-03-27T04:00:00Z","v":1434252,"vw":139.371606},{"c":135.99,"h":138.29,"l":135.1936,"n":21748,"o":137.72,"t":"2025-03-28T04:00:00Z","v":996345,"vw":136.051124},{"c":136.07,"h":136.38,"l":132.1501,"n":25818,"o":133.69,"t":"2025-03-31T04:00:00Z","v":1537586,"vw":135.411313},{"c":136.42,"h":137.33,"l":133.02,"n":22140,"o":135.57,"t":"2025-04-01T04:00:00Z","v":940657,"vw":135.891656},{"c":138.75,"h":139.6775,"l":133.81,"n":19794,"o":134.09,"t":"2025-04-02T04:00:00Z","v":912480,"vw":138.153796},{"c":123.49,"h":131.855,"l":120.52,"n":48589,"o":130.02,"t":"2025-04-03T04:00:00Z","v":2539644,"vw":124.250793},{"c":116.88,"h":119.04,"l":108.66,"n":51398,"o":117.975,"t":"2025-04-04T04:00:00Z","v":3385027,"vw":114.616504},{"c":121.28,"h":125.76,"l":111.61,"n":52070,"o":112.94,"t":"2025-04-07T04:00:00Z","v":2737525,"vw":119.896086},{"c":120.35,"h":128.84,"l":117.74,"n":40860,"o":125.78,"t":"2025-04-08T04:00:00Z","v":2493432,"vw":123.21427},{"c":137.38,"h":139.4,"l":118.74,"n":53261,"o":120.56,"t":"2025-04-09T04:00:00Z","v":2983285,"vw":133.170952},{"c":132.04,"h":135.75,"l":127.88,"n":39644,"o":133,"t":"2025-04-10T04:00:00Z","v":2202985,"vw":132.111057},{"c":131.94,"h":134.42,"l":128.15,"n":31663,"o":130.88,"t":"2025-04-11T04:00:00Z","v":1688327,"vw":131.855587},{"c":133.86,"h":137.09,"l":132.03,"n":26639,"o":136.06,"t":"2025-04-14T04:00:00Z","v":1178312,"vw":134.396554},{"c":135.51,"h":136.58,"l":132.53,"n":19882,"o":133.86,"t":"2025-04-15T04:00:00Z","v":1203140,"vw":135.385848},{"c":133.87,"h":135.385,"l":130.87,"n":20681,"o":132.25,"t":"2025-04-16T04:00:00Z","v":854475,"vw":133.57587},{"c":135.04,"h":136.01,"l":132.6614,"n":23481,"o":134.01,"t":"2025-04-17T04:00:00Z","v":1016054,"vw":134.830507},{"c":129.75,"h":134.73,"l":127.72,"n":27368,"o":133.43,"t":"2025-04-21T04:00:00Z","v":1515639,"vw":129.74884},{"c":133.24,"h":133.94,"l":130.75,"n":17832,"o":131.66,"t":"2025-04-22T04:00:00Z","v":744673,"vw":132.910663},{"c":138.49,"h":143.38,"l":138.4,"n":27715,"o":139.82,"t":"2025-04-23T04:00:00Z","v":1260583,"vw":139.813314},{"c":146.13,"h":146.28,"l":139.16,"n":22864,"o":139.61,"t":"2025-04-24T04:00:00Z","v":1382329,"vw":145.198588},{"c":146.92,"h":148,"l":145.005,"n":21768,"o":145.04,"t":"2025-04-25T04:00:00Z","v":1049730,"vw":146.76928},{"c":146.37,"h":148.625,"l":144.3701,"n":19750,"o":146.41,"t":"2025-04-28T04:00:00Z","v":838861,"vw":146.217326},{"c":146.57,"h":147.29,"l":143.7,"n":13783,"o":145.18,"t":"2025-04-29T04:00:00Z","v":627143,"vw":146.366326},{"c":146.56,"h":146.86,"l":142.03,"n":18560,"o":143.06,"t":"2025-04-30T04:00:00Z","v":1325723,"vw":145.841255},{"c":147.58,"h":151.18,"l":147.49,"n":24564,"o":148.94,"t":"2025-05-01T04:00:00Z","v":966858,"vw":148.86837},{"c":150.36,"h":152.1,"l":150,"n":21065,"o":150.75,"t":"2025-05-02T04:00:00Z","v":891110,"vw":150.627321},{"c":150.22,"h":151.93,"l":149.075,"n":17666,"o":149.11,"t":"2025-05-05T04:00:00Z","v":743249,"vw":150.461542},{"c":150.29,"h":150.79,"l":146.88,"n":20633,"o":147.36,"t":"2025-05-06T04:00:00Z","v":1525177,"vw":149.69865},{"c":152.72,"h":153.23,"l":148.844,"n":22739,"o":150.54,"t":"2025-05-07T04:00:00Z","v":1090670,"vw":152.047687},{"c":154.4,"h":156,"l":152.78,"n":21871,"o":154.99,"t":"2025-05-08T04:00:00Z","v":962620,"vw":154.534109},{"c":153.98,"h":155.52,"l":153.0557,"n":14196,"o":155.21,"t":"2025-05-09T04:00:00Z","v":498638,"vw":154.066998},{"c":161.74,"h":162.575,"l":159.46,"n":28153,"o":159.805,"t":"2025-05-12T04:00:00Z","v":1126286,"vw":161.492447},{"c":167.01,"h":169.25,"l":162.295,"n":26778,"o":162.38,"t":"2025-05-13T04:00:00Z","v":1375032,"vw":167.073641},{"c":166.86,"h":170.32,"l":166.271,"n":25580,"o":168.29,"t":"2025-05-14T04:00:00Z","v":1189571,"vw":167.397881},{"c":166.53,"h":167.15,"l":163.41,"n":16647,"o":165.43,"t":"2025-05-15T04:00:00Z","v":661622,"vw":166.225383},{"c":167.79,"h":168.11,"l":165.49,"n":22154,"o":166.21,"t":"2025-05-16T04:00:00Z","v":828313,"vw":167.163339},{"c":167.44,"h":168.04,"l":164.21,"n":18549,"o":164.46,"t":"2025-05-19T04:00:00Z","v":842767,"vw":167.190537},{"c":167.51,"h":170.9,"l":166.59,"n":25247,"o":169.37,"t":"2025-05-20T04:00:00Z","v":1390409,"vw":168.832908},{"c":165.2,"h":168.01,"l":164.08,"n":16765,"o":165.6,"t":"2025-05-21T04:00:00Z","v":764639,"vw":165.572129},{"c":165.1,"h":166.91,"l":164.5462,"n":20051,"o":164.59,"t":"2025-05-22T04:00:00Z","v":801456,"vw":165.554769},{"c":165.38,"h":166.075,"l":161.52,"n":15495,"o":161.89,"t":"2025-05-23T04:00:00Z","v":595617,"vw":165.158398},{"c":169.17,"h":170.12,"l":166.7,"n":20295,"o":167.7,"t":"2025-05-27T04:00:00Z","v":861548,"vw":169.228253},{"c":167.74,"h":169.7566,"l":167.445,"n":19040,"o":169.17,"t":"2025-05-28T04:00:00Z","v":801928,"vw":168.378911},{"c":168.55,"h":169.97,"l":166.1595,"n":22444,"o":169.45,"t":"2025-05-29T04:00:00Z","v":971181,"vw":168.150208},{"c":168.01,"h":168.47,"l":165.385,"n":22785,"o":167.6,"t":"2025-05-30T04:00:00Z","v":1843473,"vw":167.755282},{"c":168.02,"h":168.2,"l":164.6861,"n":19680,"o":167.3,"t":"2025-06-02T04:00:00Z","v":840665,"vw":167.466213},{"c":172.99,"h":173.16,"l":167.87,"n":24703,"o":168,"t":"2025-06-03T04:00:00Z","v":1225396,"vw":172.1538},{"c":171.97,"h":174.4308,"l":171.71,"n":24303,"o":173.59,"t":"2025-06-04T04:00:00Z","v":951983,"vw":172.625182},{"c":172.64,"h":174.67,"l":171.655,"n":25376,"o":173.07,"t":"2025-06-05T04:00:00Z","v":912598,"vw":173.18737},{"c":176.62,"h":177,"l":174,"n":25764,"o":174.82,"t":"2025-06-06T04:00:00Z","v":1182941,"vw":176.016476},{"c":177.38,"h":179.37,"l":177.02,"n":22541,"o":178,"t":"2025-06-09T04:00:00Z","v":1004353,"vw":177.741426},{"c":178.04,"h":180.11,"l":175.07,"n":33321,"o":180,"t":"2025-06-10T04:00:00Z","v":1959058,"vw":177.273258},{"c":178.43,"h":178.96,"l":176.1875,"n":31180,"o":177.48,"t":"2025-06-11T04:00:00Z","v":1429083,"vw":178.039361},{"c":179.08,"h":180.16,"l":176.93,"n":24461,"o":176.93,"t":"2025-06-12T04:00:00Z","v":1120605,"vw":179.105009},{"c":175.84,"h":178.78,"l":175.08,"n":28885,"o":176.8,"t":"2025-06-13T04:00:00Z","v":1224932,"vw":176.387897},{"c":180.82,"h":182.135,"l":177.18,"n":47329,"o":178.25,"t":"2025-06-16T04:00:00Z","v":2269669,"vw":180.776498},{"c":196.89,"h":203.9,"l":185,"n":111665,"o":185.19,"t":"2025-06-17T04:00:00Z","v":6196249,"vw":198.288523},{"c":204.66,"h":207.095,"l":198.2101,"n":65791,"o":199.76,"t":"2025-06-18T04:00:00Z","v":3556320,"vw":204.116127},{"c":206.2,"h":208.685,"l":203.34,"n":40904,"o":205.1,"t":"2025-06-20T04:00:00Z","v":3051946,"vw":206.043296},{"c":208.35,"h":208.48,"l":202.3,"n":36685,"o":204.08,"t":"2025-06-23T04:00:00Z","v":1644819,"vw":207.336736},{"c":211.95,"h":212.065,"l":208.67,"n":35464,"o":210,"t":"2025-06-24T04:00:00Z","v":1777391,"vw":211.324455},{"c":214.66,"h":215.9699,"l":212.375,"n":38076,"o":212.845,"t":"2025-06-25T04:00:00Z","v":1701417,"vw":214.820966},{"c":215.31,"h":218.1999,"l":214.75,"n":36478,"o":215.94,"t":"2025-06-26T04:00:00Z","v":1831070,"vw":215.981104},{"c":217.37,"h":218.34,"l":214.51,"n":33640,"o":215.61,"t":"2025-06-27T04:00:00Z","v":3320155,"vw":217.163328},{"c":218.1,"h":219,"l":214.79,"n":34526,"o":218,"t":"2025-06-30T04:00:00Z","v":1713124,"vw":217.47331},{"c":216.14,"h":219,"l":214.19,"n":37056,"o":218.01,"t":"2025-07-01T04:00:00Z","v":1906205,"vw":216.411112},{"c":221.89,"h":222.2,"l":216.01,"n":35459,"o":216.97,"t":"2025-07-02T04:00:00Z","v":1658433,"vw":219.97908},{"c":226.01,"h":227.54,"l":222.55,"n":25721,"o":222.74,"t":"2025-07-03T04:00:00Z","v":1129027,"vw":225.942906},{"c":225.41,"h":227.465,"l":223.383,"n":25932,"o":225,"t":"2025-07-07T04:00:00Z","v":1084067,"vw":225.336669},{"c":221.86,"h":227.5,"l":219.7153,"n":35865,"o":227.5,"t":"2025-07-08T04:00:00Z","v":1672097,"vw":221.987977},{"c":221.26,"h":223.71,"l":220.045,"n":27170,"o":223.37,"t":"2025-07-09T04:00:00Z","v":1398849,"vw":221.436621},{"c":220.96,"h":223.34,"l":219.2,"n":24664,"o":221.23,"t":"2025-07-10T04:00:00Z","v":1196742,"vw":221.222164},{"c":222.02,"h":222.67,"l":218.48,"n":22352,"o":220.68,"t":"2025-07-11T04:00:00Z","v":865671,"vw":221.814529},{"c":220.52,"h":222.052,"l":219,"n":23527,"o":220.96,"t":"2025-07-14T04:00:00Z","v":943160,"vw":220.762482},{"c":218.78,"h":222.7989,"l":217.4,"n":25345,"o":222.11,"t":"2025-07-15T04:00:00Z","v":1356748,"vw":219.139166},{"c":218.29,"h":218.7689,"l":214.5,"n":24621,"o":218.53,"t":"2025-07-16T04:00:00Z","v":1272569,"vw":217.609379},{"c":222.23,"h":222.98,"l":217.625,"n":34248,"o":218.27,"t":"2025-07-17T04:00:00Z","v":1462308,"vw":221.572768},{"c":223.98,"h":226.4599,"l":222.88,"n":28676,"o":224.51,"t":"2025-07-18T04:00:00Z","v":1280131,"vw":224.082384},{"c":223.2,"h":225.98,"l":221.54,"n":25950,"o":224,"t":"2025-07-21T04:00:00Z","v":1085296,"vw":223.944908},{"c":220.84,"h":223.34,"l":216.6849,"n":27390,"o":222.8,"t":"2025-07-22T04:00:00Z","v":1252275,"vw":220.44018},{"c":229.15,"h":229.16,"l":221.75,"n":28954,"o":221.99,"t":"2025-07-23T04:00:00Z","v":1281858,"vw":227.754995},{"c":218.41,"h":226.91,"l":212.3,"n":46903,"o":226.21,"t":"2025-07-24T04:00:00Z","v":1934707,"vw":217.446193},{"c":222.55,"h":223.34,"l":219.28,"n":27308,"o":219.28,"t":"2025-07-25T04:00:00Z","v":854415,"vw":222.232627},{"c":224.79,"h":224.8,"l":220.06,"n":21300,"o":221.96,"t":"2025-07-28T04:00:00Z","v":828706,"vw":223.643831},{"c":230.38,"h":232.84,"l":227.63,"n":38773,"o":228,"t":"2025-07-29T04:00:00Z","v":1791631,"vw":230.531284},{"c":226.42,"h":231.92,"l":225.139,"n":28984,"o":230,"t":"2025-07-30T04:00:00Z","v":1151151,"vw":227.218867},{"c":223.17,"h":228.05,"l":221.03,"n":30177,"o":227.87,"t":"2025-07-31T04:00:00Z","v":1203986,"vw":223.598934},{"c":218.56,"h":221.82,"l":214,"n":33374,"o":218.65,"t":"2025-08-01T04:00:00Z","v":1370899,"vw":218.323687},{"c":222.29,"h":222.36,"l":218.34,"n":24999,"o":221.2,"t":"2025-08-04T04:00:00Z","v":1058450,"vw":221.708885},{"c":219.61,"h":225.77,"l":217.97,"n":25619,"o":224.1,"t":"2025-08-05T04:00:00Z","v":930930,"vw":220.566302},{"c":220.68,"h":221.325,"l":217.01,"n":26556,"o":219.63,"t":"2025-08-06T04:00:00Z","v":1290928,"vw":220.237292},{"c":220.49,"h":222.835,"l":218.39,"n":29874,"o":222.53,"t":"2025-08-07T04:00:00Z","v":1350733,"vw":220.306683},{"c":224.34,"h":227.06,"l":221.58,"n":32030,"o":222.67,"t":"2025-08-08T04:00:00Z","v":1315389,"vw":225.19073},{"c":222.67,"h":227.44,"l":222.04,"n":22997,"o":224.46,"t":"2025-08-11T04:00:00Z","v":842292,"vw":223.782893},{"c":230.31,"h":230.495,"l":223.98,"n":23911,"o":224.54,"t":"2025-08-12T04:00:00Z","v":1135341,"vw":229.053502},{"c":219.08,"h":232.4199,"l":216.02,"n":42296,"o":230.93,"t":"2025-08-13T04:00:00Z","v":1843153,"vw":220.871923},{"c":217.4,"h":219.375,"l":214.29,"n":30296,"o":217.29,"t":"2025-08-14T04:00:00Z","v":1654148,"vw":217.287178},{"c":215.33,"h":216.55,"l":211.7263,"n":29088,"o":216.48,"t":"2025-08-15T04:00:00Z","v":1272609,"vw":214.896863},{"c":215.66,"h":216.45,"l":213.71,"n":23223,"o":214.37,"t":"2025-08-18T04:00:00Z","v":1477171,"vw":215.618228},{"c":206.1,"h":212.11,"l":204.79,"n":46135,"o":211.6,"t":"2025-08-19T04:00:00Z","v":2051570,"vw":207.060075},{"c":204.05,"h":205.31,"l":199.61,"n":34703,"o":205.12,"t":"2025-08-20T04:00:00Z","v":1515968,"vw":203.367783},{"c":205.06,"h":206.6,"l":203.895,"n":24715,"o":204.69,"t":"2025-08-21T04:00:00Z","v":1049028,"vw":205.214919},{"c":209.84,"h":210.32,"l":204.76,"n":21845,"o":205.67,"t":"2025-08-22T04:00:00Z","v":1033601,"vw":209.369207},{"c":208.84,"h":212.3978,"l":208.69,"n":27936,"o":210.23,"t":"2025-08-25T04:00:00Z","v":1167339,"vw":209.564734},{"c":208.37,"h":210.05,"l":205.81,"n":34380,"o":209.5,"t":"2025-08-26T04:00:00Z","v":2141888,"vw":208.111039},{"c":207.9,"h":208.56,"l":205.9,"n":26828,"o":208.06,"t":"2025-08-27T04:00:00Z","v":1125109,"vw":207.747251},{"c":209.87,"h":211.22,"l":208.37,"n":24486,"o":208.75,"t":"2025-08-28T04:00:00Z","v":1352336,"vw":209.753747},{"c":204.83,"h":210.69,"l":202.955,"n":32884,"o":209.23,"t":"2025-08-29T04:00:00Z","v":1644368,"vw":205.051774},{"c":202.08,"h":202.15,"l":196.93,"n":42129,"o":199.76,"t":"2025-09-02T04:00:00Z","v":2109292,"vw":200.783938},{"c":203.2,"h":203.65,"l":201.02,"n":24265,"o":203.65,"t":"2025-09-03T04:00:00Z","v":1117642,"vw":202.456427},{"c":207.97,"h":208.825,"l":201.86,"n":27855,"o":204.1,"t":"2025-09-04T04:00:00Z","v":1121465,"vw":207.556931},{"c":210.1,"h":212.58,"l":206,"n":27043,"o":208.23,"t":"2025-09-05T04:00:00Z","v":1116950,"vw":209.201127},{"c":209.17,"h":212.18,"l":207.805,"n":25069,"o":211.06,"t":"2025-09-08T04:00:00Z","v":1078430,"vw":209.379662},{"c":209.22,"h":209.78,"l":206.57,"n":20285,"o":208.86,"t":"2025-09-09T04:00:00Z","v":781785,"vw":208.95016},{"c":215.72,"h":216.05,"l":209.35,"n":32066,"o":209.38,"t":"2025-09-10T04:00:00Z","v":1439386,"vw":214.287209},{"c":214.28,"h":217.15,"l":213.78,"n":23573,"o":216.36,"t":"2025-09-11T04:00:00Z","v":863098,"vw":214.90299},{"c":214.06,"h":215.304,"l":212.805,"n":21432,"o":213.39,"t":"2025-09-12T04:00:00Z","v":966309,"vw":214.03338},{"c":216.06,"h":219.81,"l":213.385,"n":31423,"o":214.38,"t":"2025-09-15T04:00:00Z","v":1263168,"vw":216.659488},{"c":213.33,"h":216.46,"l":210.87,"n":28133,"o":215.74,"t":"2025-09-16T04:00:00Z","v":1306484,"vw":213.171341},{"c":213.64,"h":214,"l":208.4101,"n":29886,"o":212.94,"t":"2025-09-17T04:00:00Z","v":1289119,"vw":212.472268},{"c":223.29,"h":226.49,"l":216.615,"n":60238,"o":216.82,"t":"2025-09-18T04:00:00Z","v":2748603,"vw":222.801705},{"c":224.34,"h":224.74,"l":219.8585,"n":34129,"o":223.12,"t":"2025-09-19T04:00:00Z","v":2883859,"vw":223.801599},{"c":233.23,"h":233.815,"l":224.42,"n":51338,"o":224.42,"t":"2025-09-22T04:00:00Z","v":2267793,"vw":231.695168},{"c":234.45,"h":237.14,"l":232.44,"n":46101,"o":234.11,"t":"2025-09-23T04:00:00Z","v":2054242,"vw":234.514186},{"c":225.28,"h":235,"l":224.3753,"n":53820,"o":235,"t":"2025-09-24T04:00:00Z","v":2581375,"vw":226.977183},{"c":210.2,"h":213.2189,"l":203.5499,"n":73586,"o":206.71,"t":"2025-09-25T04:00:00Z","v":3241726,"vw":209.202736},{"c":215.84,"h":217.12,"l":211.45,"n":42006,"o":213.56,"t":"2025-09-26T04:00:00Z","v":1735121,"vw":215.319641},{"c":214.51,"h":220.53,"l":212.5262,"n":34307,"o":218.5,"t":"2025-09-29T04:00:00Z","v":1638616,"vw":214.603824},{"c":217.17,"h":218.95,"l":213.42,"n":29736,"o":215.04,"t":"2025-09-30T04:00:00Z","v":1212468,"vw":216.948444},{"c":214.84,"h":216.65,"l":210.9,"n":33825,"o":214.54,"t":"2025-10-01T04:00:00Z","v":1512506,"vw":214.644479},{"c":215.69,"h":219,"l":213.75,"n":32111,"o":217.13,"t":"2025-10-02T04:00:00Z","v":1326677,"vw":215.888614},{"c":202.08,"h":217.15,"l":201.645,"n":47422,"o":216,"t":"2025-10-03T04:00:00Z","v":2050301,"vw":205.251864},{"c":202.2,"h":208.535,"l":202.19,"n":33775,"o":207.69,"t":"2025-10-06T04:00:00Z","v":1480220,"vw":204.317118},{"c":202.62,"h":205.8799,"l":199.5,"n":30416,"o":204.87,"t":"2025-10-07T04:00:00Z","v":1241261,"vw":202.507136},{"c":206.53,"h":207.1,"l":203,"n":19818,"o":204.04,"t":"2025-10-08T04:00:00Z","v":860628,"vw":206.025659},{"c":204.71,"h":207.41,"l":203,"n":22356,"o":206.71,"t":"2025-10-09T04:00:00Z","v":942485,"vw":204.693853},{"c":193.99,"h":205.83,"l":193.84,"n":33032,"o":205.83,"t":"2025-10-10T04:00:00Z","v":1408437,"vw":197.228794},{"c":199.9,"h":200.9497,"l":197.8,"n":25608,"o":199.5,"t":"2025-10-13T04:00:00Z","v":1145386,"vw":199.56481},{"c":200.59,"h":202.45,"l":195,"n":23724,"o":196.73,"t":"2025-10-14T04:00:00Z","v":939423,"vw":200.718354},{"c":206.88,"h":208.07,"l":202.79,"n":23944,"o":203.8,"t":"2025-10-15T04:00:00Z","v":1032255,"vw":206.217313},{"c":209.74,"h":210.82,"l":206.44,"n":27363,"o":210.03,"t":"2025-10-16T04:00:00Z","v":1188466,"vw":209.374826},{"c":209.34,"h":210.005,"l":205.86,"n":22229,"o":207.52,"t":"2025-10-17T04:00:00Z","v":1033612,"vw":208.753755},{"c":204.02,"h":210.91,"l":201.09,"n":28808,"o":210.4,"t":"2025-10-20T04:00:00Z","v":1181917,"vw":204.077111},{"c":201.12,"h":204.085,"l":200.72,"n":29485,"o":203.36,"t":"2025-10-21T04:00:00Z","v":1134701,"vw":202.031867},{"c":198.75,"h":202,"l":194.75,"n":39257,"o":201.72,"t":"2025-10-22T04:00:00Z","v":1764053,"vw":197.991544},{"c":206.57,"h":207.2,"l":199.54,"n":26132,"o":200.39,"t":"2025-10-23T04:00:00Z","v":1161138,"vw":205.726641},{"c":212.44,"h":215.415,"l":209.81,"n":34696,"o":210,"t":"2025-10-24T04:00:00Z","v":1472966,"vw":213.225356},{"c":211.23,"h":216.2,"l":208.6525,"n":25587,"o":214.6,"t":"2025-10-27T04:00:00Z","v":943573,"vw":210.798424},{"c":214.52,"h":216.09,"l":210.46,"n":29195,"o":213.2,"t":"2025-10-28T04:00:00Z","v":1275177,"vw":214.018341},{"c":222.32,"h":226.8299,"l":212.23,"n":35563,"o":212.71,"t":"2025-10-29T04:00:00Z","v":1540709,"vw":222.58973},{"c":221.47,"h":228.9,"l":219.0901,"n":27341,"o":220.89,"t":"2025-10-30T04:00:00Z","v":911494,"vw":222.795094},{"c":220.89,"h":229.23,"l":219.99,"n":26938,"o":223.16,"t":"2025-10-31T04:00:00Z","v":1115184,"vw":222.530276},{"c":220.31,"h":224.27,"l":217.69,"n":33017,"o":222.4,"t":"2025-11-03T05:00:00Z","v":1521469,"vw":220.944548},{"c":209.22,"h":216.045,"l":208.99,"n":31765,"o":214.29,"t":"2025-11-04T05:00:00Z","v":1260861,"vw":211.332393},{"c":218.15,"h":219.1,"l":209.705,"n":23157,"o":209.96,"t":"2025-11-05T05:00:00Z","v":932499,"vw":217.045703},{"c":215.06,"h":220.55,"l":212.645,"n":20613,"o":218.56,"t":"2025-11-06T05:00:00Z","v":944694,"vw":215.662822},{"c":213.71,"h":214.76,"l":205.93,"n":28929,"o":212.41,"t":"2025-11-07T05:00:00Z","v":1075700,"vw":212.808097},{"c":219.26,"h":221.98,"l":216.325,"n":22659,"o":218.74,"t":"2025-11-10T05:00:00Z","v":1019522,"vw":218.958593},{"c":211.09,"h":217.32,"l":210.01,"n":22171,"o":216.96,"t":"2025-11-11T05:00:00Z","v":819914,"vw":212.153654},{"c":213.93,"h":216.325,"l":210.12,"n":22990,"o":210.88,"t":"2025-11-12T05:00:00Z","v":884909,"vw":214.190915},{"c":201.82,"h":213.5575,"l":199.87,"n":31240,"o":212.12,"t":"2025-11-13T05:00:00Z","v":1329790,"vw":202.525418},{"c":201.87,"h":204.3919,"l":196.4,"n":25191,"o":197.67,"t":"2025-11-14T05:00:00Z","v":926785,"vw":201.951981},{"c":200.46,"h":203.18,"l":197.62,"n":23843,"o":200.77,"t":"2025-11-17T05:00:00Z","v":1226687,"vw":200.196898},{"c":198.88,"h":201.05,"l":195.97,"n":18760,"o":197.42,"t":"2025-11-18T05:00:00Z","v":940883,"vw":199.052339},{"c":200.09,"h":204.89,"l":198,"n":20669,"o":198.35,"t":"2025-11-19T05:00:00Z","v":800339,"vw":201.025297},{"c":192.49,"h":206.56,"l":191.17,"n":26881,"o":205,"t":"2025-11-20T05:00:00Z","v":1526613,"vw":194.206584},{"c":196.7,"h":197.61,"l":189.6,"n":23825,"o":192.21,"t":"2025-11-21T05:00:00Z","v":1505636,"vw":195.756008},{"c":197.15,"h":200.01,"l":193.73,"n":34889,"o":196.83,"t":"2025-11-24T05:00:00Z","v":2320791,"vw":197.240701},{"c":203.98,"h":205.16,"l":194.54,"n":26644,"o":196.54,"t":"2025-11-25T05:00:00Z","v":1062944,"vw":202.834574},{"c":207.23,"h":209.92,"l":203.495,"n":20388,"o":203.78,"t":"2025-11-26T05:00:00Z","v":877497,"vw":207.289563},{"c":210.71,"h":211.83,"l":206.29,"n":12705,"o":209.7,"t":"2025-11-28T05:00:00Z","v":460699,"vw":210.585325},{"c":209.99,"h":213.68,"l":207.41,"n":24582,"o":208.65,"t":"2025-12-01T05:00:00Z","v":1091705,"vw":211.028984},{"c":212.05,"h":214.5,"l":209.92,"n":23044,"o":210.93,"t":"2025-12-02T05:00:00Z","v":1033885,"vw":212.010103},{"c":214.05,"h":215.36,"l":209.4,"n":25456,"o":212.4,"t":"2025-12-03T05:00:00Z","v":1403199,"vw":213.748444},{"c":218.72,"h":219.66,"l":212.01,"n":19442,"o":213.3,"t":"2025-12-04T05:00:00Z","v":619351,"vw":218.051799},{"c":220.06,"h":222.295,"l":218.375,"n":21703,"o":219.89,"t":"2025-12-05T05:00:00Z","v":764912,"vw":220.403723},{"c":225.42,"h":232.06,"l":221.465,"n":33692,"o":222.72,"t":"2025-12-08T05:00:00Z","v":1356545,"vw":227.082186},{"c":228.09,"h":230.35,"l":222.37,"n":26896,"o":223.1,"t":"2025-12-09T05:00:00Z","v":1127855,"vw":227.427921},{"c":229.97,"h":231.45,"l":222.81,"n":24140,"o":228.43,"t":"2025-12-10T05:00:00Z","v":1291500,"vw":228.513219},{"c":234.25,"h":234.32,"l":223.31,"n":25208,"o":227.95,"t":"2025-12-11T05:00:00Z","v":1090988,"vw":232.458409},{"c":222.37,"h":233.5,"l":219.13,"n":35342,"o":232.71,"t":"2025-12-12T05:00:00Z","v":1725846,"vw":222.794257},{"c":221.21,"h":226.045,"l":220.605,"n":33800,"o":223.65,"t":"2025-12-15T05:00:00Z","v":1803865,"vw":222.126103},{"c":212.56,"h":222.27,"l":212.44,"n":39380,"o":219.89,"t":"2025-12-16T05:00:00Z","v":2123343,"vw":214.723363},{"c":216.3,"h":232.85,"l":207,"n":78397,"o":222.5,"t":"2025-12-17T05:00:00Z","v":4280504,"vw":218.23345},{"c":217.04,"h":221.0899,"l":206.76,"n":52171,"o":219.22,"t":"2025-12-18T05:00:00Z","v":2246692,"vw":215.193803},{"c":226.62,"h":227.84,"l":217.55,"n":33669,"o":217.55,"t":"2025-12-19T05:00:00Z","v":2546733,"vw":225.530534},{"c":229.78,"h":231.1677,"l":225.8,"n":22831,"o":228.99,"t":"2025-12-22T05:00:00Z","v":942810,"vw":229.461228},{"c":235.07,"h":235.32,"l":226.453,"n":24737,"o":227.72,"t":"2025-12-23T05:00:00Z","v":1103516,"vw":233.978531},{"c":234.49,"h":236.5,"l":233.27,"n":13817,"o":235.55,"t":"2025-12-24T05:00:00Z","v":520490,"vw":234.998112},{"c":236.11,"h":237,"l":234,"n":17940,"o":236.29,"t":"2025-12-26T05:00:00Z","v":710209,"vw":235.809668},{"c":234.97,"h":236.75,"l":233.06,"n":18294,"o":234,"t":"2025-12-29T05:00:00Z","v":648456,"vw":234.73771},{"c":231.57,"h":235.46,"l":231.23,"n":15412,"o":235.12,"t":"2025-12-30T05:00:00Z","v":535199,"vw":232.309297},{"c":228.02,"h":232.74,"l":227.74,"n":16773,"o":232.69,"t":"2025-12-31T05:00:00Z","v":668270,"vw":228.697971},{"c":240.39,"h":240.66,"l":230.765,"n":25013,"o":231.29,"t":"2026-01-02T05:00:00Z","v":1018838,"vw":238.343034},{"c":223.44,"h":249,"l":222.01,"n":45699,"o":243.9,"t":"2026-01-05T05:00:00Z","v":2099641,"vw":228.787669},{"c":224.38,"h":225.89,"l":215.62,"n":31420,"o":221,"t":"2026-01-06T05:00:00Z","v":1293982,"vw":222.644806},{"c":224.45,"h":226.25,"l":219.44,"n":21931,"o":222.27,"t":"2026-01-07T05:00:00Z","v":834337,"vw":223.599162},{"c":221.81,"h":225.33,"l":215,"n":24592,"o":223.36,"t":"2026-01-08T05:00:00Z","v":1025880,"vw":220.003569},{"c":226.15,"h":228.85,"l":221.1,"n":23662,"o":222.39,"t":"2026-01-09T05:00:00Z","v":993777,"vw":226.511984},{"c":230.58,"h":231.31,"l":224.185,"n":27116,"o":224.92,"t":"2026-01-12T05:00:00Z","v":1203850,"vw":229.635733},{"c":238.35,"h":241.1,"l":230.28,"n":28039,"o":230.28,"t":"2026-01-13T05:00:00Z","v":1168153,"vw":238.245546},{"c":241.34,"h":245.585,"l":237.24,"n":30934,"o":240,"t":"2026-01-14T05:00:00Z","v":1363957,"vw":240.841603},{"c":253.18,"h":256.17,"l":243.61,"n":33989,"o":246.5,"t":"2026-01-15T05:00:00Z","v":1578270,"vw":253.002713},{"c":251.29,"h":254.49,"l":248.54,"n":32276,"o":253.41,"t":"2026-01-16T05:00:00Z","v":1580922,"vw":251.79028},{"c":246.75,"h":252.66,"l":245.275,"n":26003,"o":247.73,"t":"2026-01-20T05:00:00Z","v":1097425,"vw":247.88164},{"c":253.15,"h":254.54,"l":243.975,"n":22948,"o":247.91,"t":"2026-01-21T05:00:00Z","v":843622,"vw":251.335383},{"c":244.7,"h":258.05,"l":242.1201,"n":26330,"o":256.83,"t":"2026-01-22T05:00:00Z","v":1124688,"vw":245.922999},{"c":243.14,"h":247,"l":237.715,"n":19527,"o":243.51,"t":"2026-01-23T05:00:00Z","v":927768,"vw":243.482966},{"c":241.81,"h":245.4,"l":239.94,"n":19754,"o":243.23,"t":"2026-01-26T05:00:00Z","v":957512,"vw":241.721101},{"c":242.28,"h":246.47,"l":239,"n":19353,"o":241.88,"t":"2026-01-27T05:00:00Z","v":864648,"vw":242.992033},{"c":243.62,"h":247.13,"l":240.5,"n":21396,"o":242.9,"t":"2026-01-28T05:00:00Z","v":1016756,"vw":243.791177},{"c":243.92,"h":246.275,"l":235.51,"n":25049,"o":244.91,"t":"2026-01-29T05:00:00Z","v":1100378,"vw":242.489148},{"c":237.19,"h":245.7097,"l":235.23,"n":20976,"o":241.41,"t":"2026-01-30T05:00:00Z","v":818967,"vw":237.898088},{"c":243.22,"h":246.805,"l":236.17,"n":26790,"o":236.17,"t":"2026-02-02T05:00:00Z","v":922541,"vw":243.52473},{"c":245.63,"h":253,"l":239.8,"n":29795,"o":246.72,"t":"2026-02-03T05:00:00Z","v":925101,"vw":244.881265},{"c":236.06,"h":245.5,"l":227.29,"n":33421,"o":245.11,"t":"2026-02-04T05:00:00Z","v":1690933,"vw":234.693965},{"c":241.83,"h":241.95,"l":231.59,"n":23094,"o":232,"t":"2026-02-05T05:00:00Z","v":796494,"vw":239.50786},{"c":258.25,"h":260.56,"l":251.05,"n":31489,"o":251.05,"t":"2026-02-06T05:00:00Z","v":1172502,"vw":257.364314},{"c":265.96,"h":266.56,"l":256.08,"n":25695,"o":256.96,"t":"2026-02-09T05:00:00Z","v":937845,"vw":264.742283},{"c":258.93,"h":265.33,"l":257.27,"n":22975,"o":264.4,"t":"2026-02-10T05:00:00Z","v":892180,"vw":260.315679},{"c":261.08,"h":267.9999,"l":259.08,"n":22279,"o":264.52,"t":"2026-02-11T05:00:00Z","v":856820,"vw":261.768446},{"c":251.13,"h":269.17,"l":250.56,"n":29275,"o":263.73,"t":"2026-02-12T05:00:00Z","v":1218631,"vw":255.236942},{"c":254.58,"h":257.13,"l":248.01,"n":23470,"o":252.19,"t":"2026-02-13T05:00:00Z","v":1033912,"vw":254.612791},{"c":257.4,"h":259.54,"l":250.725,"n":17194,"o":253.43,"t":"2026-02-17T05:00:00Z","v":643996,"vw":256.067597},{"c":260.54,"h":265,"l":255.38,"n":20780,"o":257.08,"t":"2026-02-18T05:00:00Z","v":889437,"vw":261.16221},{"c":262.44,"h":263.555,"l":256.79,"n":23977,"o":259.16,"t":"2026-02-19T05:00:00Z","v":1457126,"vw":261.43164},{"c":271.09,"h":277.87,"l":260.43,"n":32071,"o":260.43,"t":"2026-02-20T05:00:00Z","v":1663883,"vw":271.37503},{"c":261.28,"h":270.13,"l":259.82,"n":27246,"o":267.59,"t":"2026-02-23T05:00:00Z","v":1219404,"vw":263.879304},{"c":266.26,"h":272.785,"l":262.97,"n":19235,"o":264.37,"t":"2026-02-24T05:00:00Z","v":690382,"vw":267.456646},{"c":277.57,"h":281.22,"l":267.5,"n":33850,"o":268.25,"t":"2026-02-25T05:00:00Z","v":1368399,"vw":278.02316},{"c":271.91,"h":281.37,"l":266.08,"n":27268,"o":279.17,"t":"2026-02-26T05:00:00Z","v":910056,"vw":271.70667},{"c":264.99,"h":269.45,"l":261.66,"n":34301,"o":269.13,"t":"2026-02-27T05:00:00Z","v":1834628,"vw":264.51996},{"c":261.18,"h":263.37,"l":255,"n":32355,"o":257.9,"t":"2026-03-02T05:00:00Z","v":1338823,"vw":260.200377},{"c":254.24,"h":256.08,"l":243.49,"n":28874,"o":251.11,"t":"2026-03-03T05:00:00Z","v":1055515,"vw":252.581592},{"c":255.18,"h":258,"l":252.86,"n":20586,"o":257.52,"t":"2026-03-04T05:00:00Z","v":726005,"vw":255.713598},{"c":252.21,"h":257.47,"l":245.75,"n":26305,"o":252.32,"t":"2026-03-05T05:00:00Z","v":1450963,"vw":252.552521},{"c":241.09,"h":250.22,"l":240.33,"n":24776,"o":245,"t":"2026-03-06T05:00:00Z","v":1124113,"vw":243.792944},{"c":247.46,"h":248.02,"l":234.96,"n":29181,"o":234.96,"t":"2026-03-09T04:00:00Z","v":1430054,"vw":242.905054},{"c":251.15,"h":255.35,"l":247.4,"n":26199,"o":249.13,"t":"2026-03-10T04:00:00Z","v":1131432,"vw":251.696831},{"c":255.46,"h":255.62,"l":248.91,"n":25139,"o":249.69,"t":"2026-03-11T04:00:00Z","v":1052712,"vw":252.896682},{"c":252.14,"h":255.25,"l":248.7601,"n":30575,"o":249.43,"t":"2026-03-12T04:00:00Z","v":1313422,"vw":252.004485},{"c":250.65,"h":254.64,"l":248.55,"n":23519,"o":254.63,"t":"2026-03-13T04:00:00Z","v":951244,"vw":250.950985},{"c":258,"h":260.355,"l":253.14,"n":28384,"o":254.88,"t":"2026-03-16T04:00:00Z","v":1439085,"vw":258.323049},{"c":262.35,"h":262.95,"l":254.17,"n":37288,"o":258.14,"t":"2026-03-17T04:00:00Z","v":1934069,"vw":260.709812},{"c":258.67,"h":262.25,"l":239.19,"n":52656,"o":247.7,"t":"2026-03-18T04:00:00Z","v":2967934,"vw":254.302651},{"c":265.31,"h":267.633,"l":253.02,"n":39244,"o":253.21,"t":"2026-03-19T04:00:00Z","v":1734525,"vw":264.097062},{"c":253.63,"h":269.12,"l":250.02,"n":31847,"o":265.78,"t":"2026-03-20T04:00:00Z","v":2157219,"vw":255.25122},{"c":266.26,"h":268.6893,"l":254.345,"n":30891,"o":257.29,"t":"2026-03-23T04:00:00Z","v":1344784,"vw":264.935938},{"c":277.38,"h":278.505,"l":263,"n":29046,"o":264.32,"t":"2026-03-24T04:00:00Z","v":1078537,"vw":275.421913},{"c":283.24,"h":283.76,"l":274.9401,"n":26725,"o":279.38,"t":"2026-03-25T04:00:00Z","v":1101392,"vw":281.795134},{"c":264.15,"h":278.35,"l":263.59,"n":25613,"o":277.07,"t":"2026-03-26T04:00:00Z","v":1038059,"vw":268.310157},{"c":261.1,"h":267.77,"l":258.81,"n":27023,"o":260,"t":"2026-03-27T04:00:00Z","v":892066,"vw":261.314529},{"c":247.48,"h":268.7264,"l":245.195,"n":30685,"o":266.56,"t":"2026-03-30T04:00:00Z","v":1052083,"vw":248.798753},{"c":265.63,"h":265.66,"l":252.01,"n":25789,"o":253.29,"t":"2026-03-31T04:00:00Z","v":1138206,"vw":262.033981},{"c":271.96,"h":275.58,"l":269.635,"n":23028,"o":270,"t":"2026-04-01T04:00:00Z","v":738737,"vw":272.75232},{"c":268.55,"h":275.56,"l":261.15,"n":23058,"o":266.41,"t":"2026-04-02T04:00:00Z","v":795483,"vw":268.931998},{"c":267.47,"h":273,"l":265.001,"n":16196,"o":270.76,"t":"2026-04-06T04:00:00Z","v":729347,"vw":267.442652},{"c":272.85,"h":274,"l":265.95,"n":21373,"o":266.05,"t":"2026-04-07T04:00:00Z","v":812422,"vw":271.303258},{"c":287.14,"h":291.435,"l":281.705,"n":32369,"o":282,"t":"2026-04-08T04:00:00Z","v":1210788,"vw":287.243612},{"c":293.02,"h":295.22,"l":286.8845,"n":25719,"o":287.14,"t":"2026-04-09T04:00:00Z","v":1017930,"vw":292.528614},{"c":299.5,"h":303.74,"l":294.61,"n":31122,"o":296.9,"t":"2026-04-10T04:00:00Z","v":1156337,"vw":300.102213},{"c":305.37,"h":305.945,"l":297.74,"n":24201,"o":297.74,"t":"2026-04-13T04:00:00Z","v":1011547,"vw":304.166213},{"c":305.97,"h":310.7,"l":303.05,"n":26405,"o":307.87,"t":"2026-04-14T04:00:00Z","v":959226,"vw":306.7778},{"c":304.95,"h":306.43,"l":298.64,"n":27447,"o":304.12,"t":"2026-04-15T04:00:00Z","v":1048067,"vw":303.459256},{"c":310.1,"h":310.76,"l":296,"n":20204,"o":298.9,"t":"2026-04-16T04:00:00Z","v":780524,"vw":307.397514},{"c":321.69,"h":323.55,"l":312.845,"n":31305,"o":313.68,"t":"2026-04-17T04:00:00Z","v":1318574,"vw":320.106115},{"c":330.28,"h":331.82,"l":321.34,"n":24175,"o":322.61,"t":"2026-04-20T04:00:00Z","v":861930,"vw":328.747318},{"c":333.68,"h":338.48,"l":330.81,"n":27503,"o":333.45,"t":"2026-04-21T04:00:00Z","v":1028921,"vw":334.800263},{"c":336.4,"h":336.81,"l":328.95,"n":22807,"o":334.95,"t":"2026-04-22T04:00:00Z","v":946328,"vw":335.024562},{"c":338.53,"h":344.5,"l":332.5,"n":25859,"o":337.08,"t":"2026-04-23T04:00:00Z","v":1186797,"vw":338.607307},{"c":341.65,"h":346.22,"l":340.01,"n":26294,"o":342.52,"t":"2026-04-24T04:00:00Z","v":1225159,"vw":342.723564},{"c":340.8,"h":343.45,"l":330.25,"n":23439,"o":343.45,"t":"2026-04-27T04:00:00Z","v":740986,"vw":338.699123},{"c":330.83,"h":339.345,"l":325.4125,"n":31062,"o":330,"t":"2026-04-28T04:00:00Z","v":1323959,"vw":330.372349},{"c":333.86,"h":335,"l":327.4,"n":22673,"o":334.09,"t":"2026-04-29T04:00:00Z","v":702108,"vw":331.955376},{"c":337.49,"h":341.05,"l":332.27,"n":33248,"o":338.49,"t":"2026-04-30T04:00:00Z","v":1837028,"vw":337.982552},{"c":342.47,"h":349.62,"l":336.98,"n":35389,"o":337,"t":"2026-05-01T04:00:00Z","v":1258527,"vw":341.482947},{"c":340.8,"h":347.83,"l":337.01,"n":30752,"o":345,"t":"2026-05-04T04:00:00Z","v":770126,"vw":341.325708},{"c":337.26,"h":352.6732,"l":335.15,"n":48239,"o":341.77,"t":"2026-05-05T04:00:00Z","v":1849606,"vw":339.68812},{"c":372.34,"h":372.37,"l":351.48,"n":58092,"o":354.885,"t":"2026-05-06T04:00:00Z","v":2583613,"vw":365.170779},{"c":349.6,"h":367.7315,"l":344.37,"n":54453,"o":367.7315,"t":"2026-05-07T04:00:00Z","v":1754263,"vw":350.980907},{"c":355.15,"h":362.31,"l":353.325,"n":36025,"o":355.83,"t":"2026-05-08T04:00:00Z","v":1301225,"vw":355.738611},{"c":365.24,"h":368.63,"l":355.15,"n":34460,"o":355.2,"t":"2026-05-11T04:00:00Z","v":949800,"vw":364.796616},{"c":350.8,"h":359.99,"l":343.9941,"n":36998,"o":359.99,"t":"2026-05-12T04:00:00Z","v":1436438,"vw":350.119827},{"c":355.43,"h":360.73,"l":352.14,"n":33019,"o":358.6,"t":"2026-05-13T04:00:00Z","v":990911,"vw":356.656793},{"c":354.34,"h":361.3,"l":346.89,"n":32961,"o":356.64,"t":"2026-05-14T04:00:00Z","v":986518,"vw":353.968541},{"c":339.82,"h":346.22,"l":339,"n":35501,"o":343.32,"t":"2026-05-15T04:00:00Z","v":1226758,"vw":341.260787},{"c":338.73,"h":342.86,"l":332.5209,"n":39812,"o":340.29,"t":"2026-05-18T04:00:00Z","v":1446103,"vw":338.195768},{"c":332.88,"h":336.82,"l":321.92,"n":35201,"o":334.115,"t":"2026-05-19T04:00:00Z","v":1358138,"vw":331.71968},{"c":345.15,"h":349.52,"l":334.94,"n":34955,"o":337.45,"t":"2026-05-20T04:00:00Z","v":1107035,"vw":344.671686},{"c":356.41,"h":356.59,"l":341.47,"n":33412,"o":348,"t":"2026-05-21T04:00:00Z","v":1024401,"vw":354.113375},{"c":364.35,"h":365.09,"l":354,"n":28710,"o":360.45,"t":"2026-05-22T04:00:00Z","v":800744,"vw":362.711956},{"c":380.25,"h":381.38,"l":370.97,"n":36383,"o":372.71,"t":"2026-05-26T04:00:00Z","v":1241178,"vw":378.96343},{"c":371.38,"h":381.94,"l":363.29,"n":33205,"o":381.09,"t":"2026-05-27T04:00:00Z","v":755086,"vw":370.004987},{"c":363.65,"h":371,"l":359.13,"n":30929,"o":370.9,"t":"2026-05-28T04:00:00Z","v":626727,"vw":364.186581},{"c":364.56,"h":369.99,"l":359.4,"n":33639,"o":368.31,"t":"2026-05-29T04:00:00Z","v":1968628,"vw":364.197792},{"c":359.97,"h":364.63,"l":353.7479,"n":42360,"o":355,"t":"2026-06-01T04:00:00Z","v":1454923,"vw":358.627449},{"c":373.16,"h":374.17,"l":366.43,"n":42078,"o":368.21,"t":"2026-06-02T04:00:00Z","v":1648129,"vw":371.462149},{"c":379.04,"h":384.7,"l":374,"n":38071,"o":375.75,"t":"2026-06-03T04:00:00Z","v":1293989,"vw":379.561745},{"c":373.82,"h":378.74,"l":359.54,"n":31668,"o":368.58,"t":"2026-06-04T04:00:00Z","v":1035685,"vw":373.245589},{"c":353.24,"h":369.32,"l":350.205,"n":35384,"o":369.32,"t":"2026-06-05T04:00:00Z","v":1012098,"vw":356.311971},{"c":363.95,"h":366.34,"l":353.49,"n":32525,"o":362.035,"t":"2026-06-08T04:00:00Z","v":896021,"vw":363.181124},{"c":362.38,"h":376.58,"l":341.47,"n":35090,"o":374.64,"t":"2026-06-09T04:00:00Z","v":1195082,"vw":360.148951},{"c":352.36,"h":372.79,"l":351.1525,"n":29341,"o":364.87,"t":"2026-06-10T04:00:00Z","v":989552,"vw":355.384851},{"c":376.89,"h":377.57,"l":359.28,"n":33110,"o":360,"t":"2026-06-11T04:00:00Z","v":998866,"vw":371.895251},{"c":384.82,"h":386.64,"l":374.775,"n":35657,"o":379.4,"t":"2026-06-12T04:00:00Z","v":979226,"vw":383.829257},{"c":385.63,"h":398.89,"l":383.8501,"n":40795,"o":398.11,"t":"2026-06-15T04:00:00Z","v":1213187,"vw":388.063699},{"c":375.51,"h":389.95,"l":374.6,"n":49457,"o":387.81,"t":"2026-06-16T04:00:00Z","v":1643981,"vw":379.138817},{"c":374.98,"h":428.9322,"l":374.11,"n":88523,"o":412.36,"t":"2026-06-17T04:00:00Z","v":2942493,"vw":389.965737},{"c":371.88,"h":390.05,"l":366.2101,"n":51432,"o":388.3,"t":"2026-06-18T04:00:00Z","v":2712797,"vw":372.991871},{"c":377.24,"h":379,"l":362,"n":44683,"o":376,"t":"2026-06-22T04:00:00Z","v":1486261,"vw":373.81593},{"c":372.99,"h":373.74,"l":359,"n":51690,"o":361.2,"t":"2026-06-23T04:00:00Z","v":2340557,"vw":370.343942},{"c":371.8,"h":386.87,"l":365,"n":50836,"o":370,"t":"2026-06-24T04:00:00Z","v":2132138,"vw":373.804794},{"c":374.64,"h":383.94,"l":370.01,"n":45144,"o":378.38,"t":"2026-06-25T04:00:00Z","v":1514786,"vw":377.122343},{"c":358.6,"h":369.97,"l":356,"n":55195,"o":364.37,"t":"2026-06-26T04:00:00Z","v":3718463,"vw":359.856238},{"c":373.58,"h":373.61,"l":350.25,"n":44166,"o":359,"t":"2026-06-29T04:00:00Z","v":1526267,"vw":367.007555},{"c":385.48,"h":386.38,"l":373.58,"n":41179,"o":374.73,"t":"2026-06-30T04:00:00Z","v":1724049,"vw":384.402121},{"c":375.34,"h":379.19,"l":367.59,"n":35940,"o":377.66,"t":"2026-07-01T04:00:00Z","v":1190117,"vw":374.976061},{"c":341.3,"h":374,"l":338.73,"n":41300,"o":372.22,"t":"2026-07-02T04:00:00Z","v":1178417,"vw":345.691587},{"c":338.22,"h":351.06,"l":335.68,"n":38712,"o":341.23,"t":"2026-07-06T04:00:00Z","v":1520105,"vw":340.516436},{"c":321.08,"h":329.43,"l":310.01,"n":46276,"o":329.43,"t":"2026-07-07T04:00:00Z","v":1537186,"vw":319.231924},{"c":325.21,"h":326.05,"l":313.05,"n":36596,"o":317.96,"t":"2026-07-08T04:00:00Z","v":1209239,"vw":321.986832},{"c":332.51,"h":342.11,"l":332.12,"n":38591,"o":335.11,"t":"2026-07-09T04:00:00Z","v":1144837,"vw":336.319128},{"c":330.29,"h":333.7996,"l":327.12,"n":26489,"o":330.17,"t":"2026-07-10T04:00:00Z","v":764535,"vw":330.840606},{"c":321.96,"h":328.39,"l":318.43,"n":34955,"o":325.34,"t":"2026-07-13T04:00:00Z","v":1187562,"vw":322.199418},{"c":326.82,"h":331.75,"l":320.46,"n":23707,"o":329.915,"t":"2026-07-14T04:00:00Z","v":818323,"vw":325.903734},{"c":319.18,"h":330.05,"l":313.73,"n":34417,"o":330,"t":"2026-07-15T04:00:00Z","v":1023298,"vw":319.661557},{"c":307.06,"h":315.63,"l":305.25,"n":33628,"o":313.75,"t":"2026-07-16T04:00:00Z","v":1080523,"vw":307.933497},{"c":301.01,"h":304.875,"l":290.4301,"n":44856,"o":299.93,"t":"2026-07-17T04:00:00Z","v":1692873,"vw":299.641604},{"c":305.91,"h":309.97,"l":303.38,"n":30703,"o":304,"t":"2026-07-20T04:00:00Z","v":886943,"vw":306.307688},{"c":318.93,"h":320.305,"l":312.17,"n":27967,"o":315.56,"t":"2026-07-21T04:00:00Z","v":971252,"vw":318.335613},{"c":318.29,"h":324.29,"l":314.16,"n":25430,"o":314.16,"t":"2026-07-22T04:00:00Z","v":753563,"vw":319.971758},{"c":322.04,"h":325.265,"l":313.08,"n":27927,"o":314.64,"t":"2026-07-23T04:00:00Z","v":861008,"vw":321.431121},{"c":312.59,"h":322,"l":309.835,"n":26548,"o":319.09,"t":"2026-07-24T04:00:00Z","v":914681,"vw":313.082168},{"c":311.49,"h":315.115,"l":298.35,"n":34126,"o":311.42,"t":"2026-07-27T04:00:00Z","v":908201,"vw":307.231031},{"c":302.95,"h":306.36,"l":290,"n":41977,"o":304.97,"t":"2026-07-28T04:00:00Z","v":1259883,"vw":299.843395},{"c":287.14,"h":300.18,"l":285.8,"n":50817,"o":300.18,"t":"2026-07-29T04:00:00Z","v":1567533,"vw":289.818767},{"c":308.52,"h":309.14,"l":296.57,"n":36146,"o":297.945,"t":"2026-07-30T04:00:00Z","v":1243911,"vw":306.962778},{"c":315.05,"h":328.4,"l":309.3,"n":37073,"o":327.12,"t":"2026-07-31T04:00:00Z","v":1267652,"vw":315.413521},{"c":318.39,"h":321.94,"l":301.0216,"n":32968,"o":304.66,"t":"2026-08-03T04:00:00Z","v":939032,"vw":315.889197},{"c":340,"h":345.53,"l":327.62,"n":39259,"o":329.31,"t":"2026-08-04T04:00:00Z","v":1000716,"vw":339.310272},{"c":338.62,"h":346.56,"l":337.06,"n":29659,"o":337.39,"t":"2026-08-05T04:00:00Z","v":1000584,"vw":340.948455},{"c":344.67,"h":351.67,"l":334.45,"n":34724,"o":336.58,"t":"2026-08-06T04:00:00Z","v":1120320,"vw":346.022124},{"c":341.22,"h":351.23,"l":338.5,"n":23610,"o":347.32,"t":"2026-08-07T04:00:00Z","v":1057510,"vw":341.884981},{"c":336.63,"h":349.25,"l":336.5,"n":25484,"o":345.04,"t":"2026-08-10T04:00:00Z","v":605946,"vw":339.997977},{"c":356.61,"h":357.72,"l":346.73,"n":38656,"o":350.155,"t":"2026-08-11T04:00:00Z","v":1443960,"vw":355.040584},{"c":366.16,"h":370.5,"l":363.5819,"n":40290,"o":365.8,"t":"2026-08-12T04:00:00Z","v":1415224,"vw":366.994699},{"c":370.36,"h":376.97,"l":364.41,"n":33062,"o":366,"t":"2026-08-13T04:00:00Z","v":938884,"vw":371.778883},{"c":363.1,"h":370.38,"l":360.51,"n":31132,"o":369.69,"t":"2026-08-14T04:00:00Z","v":1050649,"vw":364.12261},{"c":369.89,"h":372.23,"l":364.705,"n":25237,"o":365.77,"t":"2026-08-17T04:00:00Z","v":708377,"vw":369.987032},{"c":338.62,"h":362.14,"l":337.5,"n":39631,"o":359.78,"t":"2026-08-18T04:00:00Z","v":1183137,"vw":341.118369},{"c":322.77,"h":347.24,"l":321.62,"n":33758,"o":347.24,"t":"2026-08-19T04:00:00Z","v":918007,"vw":323.784448},{"c":316.65,"h":323.785,"l":315.48,"n":30139,"o":320.17,"t":"2026-08-20T04:00:00Z","v":928341,"vw":317.398785},{"c":313.21,"h":321.4842,"l":311.22,"n":25878,"o":320.55,"t":"2026-08-21T04:00:00Z","v":754095,"vw":314.314473},{"c":304.89,"h":310.2847,"l":300.105,"n":31302,"o":309.36,"t":"2026-08-24T04:00:00Z","v":1064563,"vw":304.645943},{"c":308.68,"h":313.68,"l":304,"n":20634,"o":313.01,"t":"2026-08-25T04:00:00Z","v":600180,"vw":307.881202},{"c":310.91,"h":315.15,"l":309.94,"n":21653,"o":310.48,"t":"2026-08-26T04:00:00Z","v":564569,"vw":311.571},{"c":312.22,"h":315.94,"l":306.2,"n":27585,"o":314.88,"t":"2026-08-27T04:00:00Z","v":919342,"vw":311.881751},{"c":301.45,"h":315,"l":301.28,"n":26622,"o":312.52,"t":"2026-08-28T04:00:00Z","v":1023319,"vw":303.141615},{"c":305.26,"h":306.29,"l":300.67,"n":23090,"o":303.1,"t":"2026-08-31T04:00:00Z","v":977658,"vw":304.485695},{"c":299.14,"h":306.08,"l":294.69,"n":31082,"o":302.07,"t":"2026-09-01T04:00:00Z","v":926841,"vw":298.513742},{"c":299.39,"h":302.38,"l":292.29,"n":28342,"o":299.28,"t":"2026-09-02T04:00:00Z","v":872689,"vw":299.274809},{"c":305.92,"h":306.61,"l":292.5,"n":35650,"o":298,"t":"2026-09-03T04:00:00Z","v":1134958,"vw":301.952037},{"c":310.57,"h":315.715,"l":307.22,"n":26771,"o":309.43,"t":"2026-09-04T04:00:00Z","v":714580,"vw":310.488894},{"c":312.33,"h":314.579,"l":308.33,"n":32249,"o":312.64,"t":"2026-09-08T04:00:00Z","v":1052819,"vw":311.954904},{"c":311.37,"h":315.285,"l":310.81,"n":29699,"o":311.11,"t":"2026-09-09T04:00:00Z","v":835001,"vw":312.373354},{"c":302.8,"h":309.54,"l":302.315,"n":28705,"o":307.28,"t":"2026-09-10T04:00:00Z","v":755071,"vw":304.015654},{"c":318.08,"h":319.874,"l":305.51,"n":26589,"o":307.16,"t":"2026-09-11T04:00:00Z","v":859705,"vw":317.7099},{"c":298.72,"h":306,"l":296.94,"n":33550,"o":302.47,"t":"2026-09-14T04:00:00Z","v":750564,"vw":301.06855},{"c":296.05,"h":305,"l":294.6,"n":27632,"o":303.08,"t":"2026-09-15T04:00:00Z","v":1040481,"vw":296.441141},{"c":297.24,"h":306.93,"l":293.6,"n":34999,"o":302.62,"t":"2026-09-16T04:00:00Z","v":1042846,"vw":298.868905},{"c":295.94,"h":307.4,"l":295.61,"n":27360,"o":305.26,"t":"2026-09-17T04:00:00Z","v":909216,"vw":298.025036},{"c":299.57,"h":302,"l":295.03,"n":42870,"o":299.2,"t":"2026-09-18T04:00:00Z","v":3808019,"vw":299.034844},{"c":303.67,"h":306.69,"l":295.5,"n":29524,"o":303.94,"t":"2026-09-21T04:00:00Z","v":1404047,"vw":302.226546},{"c":308.98,"h":309.02,"l":300.795,"n":31470,"o":302.42,"t":"2026-09-22T04:00:00Z","v":1312099,"vw":307.331847},{"c":308.75,"h":309.105,"l":301.3,"n":26697,"o":306.62,"t":"2026-09-23T04:00:00Z","v":832059,"vw":307.510009},{"c":310.69,"h":312.4,"l":300,"n":26387,"o":303.5,"t":"2026-09-24T04:00:00Z","v":973407,"vw":309.188983},{"c":316.74,"h":331.58,"l":316.085,"n":41658,"o":318.88,"t":"2026-09-25T04:00:00Z","v":1335357,"vw":320.223032},{"c":318.93,"h":323,"l":309.57,"n":46269,"o":319.97,"t":"2026-09-28T04:00:00Z","v":1753291,"vw":317.856609},{"c":318.84,"h":323.9,"l":314.65,"n":48957,"o":323.35,"t":"2026-09-29T04:00:00Z","v":1595597,"vw":317.877534},{"c":286.86,"h":328,"l":284.39,"n":115444,"o":306,"t":"2026-09-30T04:00:00Z","v":4932041,"vw":294.731569},{"c":299.79,"h":300.05,"l":285.46,"n":70553,"o":293.9,"t":"2026-10-01T04:00:00Z","v":2458372,"vw":296.104431},{"c":304.41,"h":308.84,"l":301.36,"n":40698,"o":303.7,"t":"2026-10-02T04:00:00Z","v":1379211,"vw":305.083757},{"c":300.94,"h":307.9,"l":300.36,"n":30419,"o":305.27,"t":"2026-10-05T04:00:00Z","v":1045961,"vw":302.385663},{"c":309.19,"h":309.25,"l":299,"n":36503,"o":300.32,"t":"2026-10-06T04:00:00Z","v":1223329,"vw":306.03235},{"c":299.47,"h":306.16,"l":295.5,"n":36485,"o":302.18,"t":"2026-10-07T04:00:00Z","v":1420723,"vw":299.788683},{"c":299.16,"h":304.15,"l":292.955,"n":39055,"o":294.81,"t":"2026-10-08T04:00:00Z","v":1338699,"vw":298.627527},{"c":306.28,"h":307.31,"l":298,"n":38436,"o":303,"t":"2026-10-09T04:00:00Z","v":1281132,"vw":304.441061},{"c":312.01,"h":312.265,"l":302.1,"n":34452,"o":303.67,"t":"2026-10-12T04:00:00Z","v":1108291,"vw":310.032861},{"c":317.86,"h":319.6,"l":301.02,"n":36464,"o":307.66,"t":"2026-10-13T04:00:00Z","v":1265402,"vw":313.571258},{"c":293.91,"h":313.31,"l":289.61,"n":47653,"o":311.39,"t":"2026-10-14T04:00:00Z","v":1486238,"vw":295.378245},{"c":287.14,"h":287.37,"l":276.575,"n":49678,"o":285.05,"t":"2026-10-15T04:00:00Z","v":1711705,"vw":284.45577},{"c":278.25,"h":284.57,"l":276.68,"n":39700,"o":284.57,"t":"2026-10-16T04:00:00Z","v":1192499,"vw":278.902696},{"c":282.06,"h":289.61,"l":281.07,"n":32335,"o":284.91,"t":"2026-10-19T04:00:00Z","v":1134951,"vw":283.85051},{"c":277.18,"h":284.33,"l":272.165,"n":37257,"o":278.57,"t":"2026-10-20T04:00:00Z","v":1078723,"vw":277.153514},{"c":282.215,"h":284.14,"l":279.16,"n":15453,"o":281.5,"t":"2026-10-21T04:00:00Z","v":405627,"vw":281.582764}],"volatilityBars":[{"c":316.16,"h":316.16,"l":316.16,"n":4,"o":316.16,"t":"2026-10-14T12:00:00Z","v":65,"vw":316.16},{"c":312.68,"h":314.02,"l":308.1136,"n":23,"o":314.02,"t":"2026-10-14T12:30:00Z","v":447,"vw":311.331014},{"c":313.18,"h":313.18,"l":310.01,"n":4,"o":310.01,"t":"2026-10-14T13:15:00Z","v":97,"vw":311.771111},{"c":307.85,"h":313.31,"l":306.8975,"n":904,"o":311.39,"t":"2026-10-14T13:30:00Z","v":29483,"vw":310.063944},{"c":306.135,"h":308.7525,"l":305.37,"n":1055,"o":308.35,"t":"2026-10-14T13:45:00Z","v":23131,"vw":306.959944},{"c":306.65,"h":307.915,"l":304.81,"n":1753,"o":306.26,"t":"2026-10-14T14:00:00Z","v":38991,"vw":306.125489},{"c":304.07,"h":307.6386,"l":303.2277,"n":1218,"o":306.69,"t":"2026-10-14T14:15:00Z","v":29406,"vw":305.609483},{"c":305.495,"h":305.98,"l":303.675,"n":1459,"o":304.32,"t":"2026-10-14T14:30:00Z","v":42375,"vw":304.7141},{"c":302.805,"h":305.29,"l":302.61,"n":1493,"o":305.27,"t":"2026-10-14T14:45:00Z","v":35101,"vw":303.634963},{"c":300.74,"h":302.96,"l":300.11,"n":1646,"o":302.8,"t":"2026-10-14T15:00:00Z","v":42958,"vw":301.429503},{"c":297.77,"h":301.44,"l":297.77,"n":1767,"o":300.55,"t":"2026-10-14T15:15:00Z","v":41025,"vw":299.731104},{"c":296.13,"h":299.21,"l":295.43,"n":1524,"o":297.75,"t":"2026-10-14T15:30:00Z","v":40204,"vw":297.262213},{"c":297.18,"h":297.59,"l":296.13,"n":1308,"o":296.47,"t":"2026-10-14T15:45:00Z","v":27780,"vw":296.819388},{"c":294.35,"h":297.64,"l":293.91,"n":1876,"o":297.185,"t":"2026-10-14T16:00:00Z","v":40995,"vw":295.599225},{"c":293.47,"h":294.58,"l":292.67,"n":2017,"o":294.23,"t":"2026-10-14T16:15:00Z","v":62131,"vw":293.505249},{"c":294.97,"h":295.49,"l":293.54,"n":1374,"o":293.82,"t":"2026-10-14T16:30:00Z","v":34309,"vw":294.460907},{"c":296.64,"h":297.295,"l":294.29,"n":1244,"o":295.015,"t":"2026-10-14T16:45:00Z","v":31680,"vw":295.426338},{"c":294.565,"h":297.28,"l":294.27,"n":1149,"o":296.75,"t":"2026-10-14T17:00:00Z","v":27905,"vw":295.680318},{"c":292.04,"h":294.435,"l":291.3,"n":1527,"o":294.38,"t":"2026-10-14T17:15:00Z","v":34662,"vw":292.961734},{"c":290.83,"h":292.89,"l":290.3,"n":1722,"o":291.965,"t":"2026-10-14T17:30:00Z","v":46336,"vw":291.232426},{"c":290.665,"h":290.975,"l":289.61,"n":2262,"o":290.74,"t":"2026-10-14T17:45:00Z","v":68398,"vw":290.182675},{"c":292.71,"h":292.81,"l":289.93,"n":1616,"o":290.87,"t":"2026-10-14T18:00:00Z","v":38084,"vw":291.318829},{"c":292.325,"h":293.24,"l":291.85,"n":1487,"o":292.71,"t":"2026-10-14T18:15:00Z","v":33677,"vw":292.429554},{"c":291.09,"h":292.35,"l":290.685,"n":2282,"o":292.21,"t":"2026-10-14T18:30:00Z","v":55627,"vw":291.601198},{"c":291.635,"h":292.5,"l":290.78,"n":1620,"o":291.09,"t":"2026-10-14T18:45:00Z","v":34724,"vw":291.471276},{"c":292.26,"h":292.345,"l":291.16,"n":1495,"o":291.53,"t":"2026-10-14T19:00:00Z","v":37954,"vw":291.758645},{"c":293.52,"h":294.44,"l":291.925,"n":1899,"o":292.27,"t":"2026-10-14T19:15:00Z","v":48785,"vw":293.221461},{"c":294.29,"h":294.655,"l":293.04,"n":2249,"o":293.52,"t":"2026-10-14T19:30:00Z","v":55848,"vw":293.897373},{"c":294.04,"h":294.21,"l":292.38,"n":7132,"o":294.21,"t":"2026-10-14T19:45:00Z","v":220399,"vw":293.557898},{"c":293.05,"h":293.91,"l":293.05,"n":126,"o":293.91,"t":"2026-10-14T20:00:00Z","v":252565,"vw":293.9098},{"c":293.91,"h":293.91,"l":293.91,"n":1,"o":293.91,"t":"2026-10-14T20:45:00Z","v":7761,"vw":293.91},{"c":293,"h":293,"l":293,"n":1,"o":293,"t":"2026-10-14T21:30:00Z","v":90,"vw":293},{"c":293.01,"h":293.01,"l":293.01,"n":5,"o":293.01,"t":"2026-10-14T22:00:00Z","v":95,"vw":293.01},{"c":291,"h":292.2,"l":291,"n":6,"o":292.2,"t":"2026-10-14T22:30:00Z","v":205,"vw":291.580851},{"c":291.56,"h":291.56,"l":291.56,"n":2,"o":291.56,"t":"2026-10-14T23:15:00Z","v":68,"vw":291.56},{"c":291.5,"h":291.51,"l":291.5,"n":10,"o":291.51,"t":"2026-10-14T23:30:00Z","v":164,"vw":291.503448},{"c":288.01,"h":290.625,"l":288,"n":61,"o":290.625,"t":"2026-10-15T08:00:00Z","v":1200,"vw":289.110578},{"c":288,"h":288,"l":288,"n":3,"o":288,"t":"2026-10-15T08:15:00Z","v":150,"vw":288},{"c":288.1,"h":288.1,"l":288.1,"n":6,"o":288.1,"t":"2026-10-15T10:15:00Z","v":138,"vw":288.1},{"c":286.71,"h":287.15,"l":286.7,"n":23,"o":287.15,"t":"2026-10-15T11:00:00Z","v":720,"vw":286.8155},{"c":287,"h":287,"l":287,"n":2,"o":287,"t":"2026-10-15T11:15:00Z","v":50,"vw":287},{"c":288,"h":288,"l":286.5,"n":4,"o":287,"t":"2026-10-15T11:30:00Z","v":426,"vw":287.029412},{"c":288,"h":288,"l":287.99,"n":6,"o":287.99,"t":"2026-10-15T11:45:00Z","v":205,"vw":287.997386},{"c":287,"h":287,"l":287,"n":40,"o":287,"t":"2026-10-15T12:00:00Z","v":245,"vw":287},{"c":287.49,"h":287.49,"l":287.49,"n":2,"o":287.49,"t":"2026-10-15T12:15:00Z","v":79,"vw":287.49},{"c":285.53,"h":287.28,"l":285.53,"n":6,"o":287.28,"t":"2026-10-15T12:30:00Z","v":140,"vw":286.626296},{"c":285.2526,"h":285.49,"l":285.2129,"n":12,"o":285.49,"t":"2026-10-15T12:45:00Z","v":465,"vw":285.314529},{"c":285.7,"h":285.7,"l":285.7,"n":3,"o":285.7,"t":"2026-10-15T13:00:00Z","v":108,"vw":285.7},{"c":287.44,"h":287.44,"l":284,"n":73,"o":287.38,"t":"2026-10-15T13:15:00Z","v":1127,"vw":285.999425},{"c":286.28,"h":287.37,"l":281.23,"n":2105,"o":285.05,"t":"2026-10-15T13:30:00Z","v":65090,"vw":284.435198},{"c":280.58,"h":286.6,"l":277.51,"n":2547,"o":286.6,"t":"2026-10-15T13:45:00Z","v":71378,"vw":280.282059},{"c":276.83,"h":281.97,"l":276.575,"n":2212,"o":280.24,"t":"2026-10-15T14:00:00Z","v":59250,"vw":279.358605},{"c":279.32,"h":280.41,"l":276.64,"n":1791,"o":277.04,"t":"2026-10-15T14:15:00Z","v":52455,"vw":278.188066},{"c":283.11,"h":283.5799,"l":277.62,"n":1481,"o":279.32,"t":"2026-10-15T14:30:00Z","v":34799,"vw":280.261821},{"c":283.56,"h":283.945,"l":281.98,"n":1531,"o":283.63,"t":"2026-10-15T14:45:00Z","v":47971,"vw":282.882284},{"c":285.06,"h":285.06,"l":282.1504,"n":1438,"o":283.47,"t":"2026-10-15T15:00:00Z","v":42848,"vw":283.423337},{"c":284.165,"h":286.56,"l":283.82,"n":1550,"o":285.11,"t":"2026-10-15T15:15:00Z","v":41621,"vw":285.272269},{"c":283.42,"h":284.44,"l":283.105,"n":1307,"o":284.165,"t":"2026-10-15T15:30:00Z","v":31244,"vw":283.772583},{"c":284.24,"h":284.24,"l":282.35,"n":1351,"o":283.48,"t":"2026-10-15T15:45:00Z","v":34888,"vw":283.513283},{"c":283.49,"h":284.99,"l":282.66,"n":1224,"o":284.28,"t":"2026-10-15T16:00:00Z","v":35203,"vw":283.790362},{"c":282.84,"h":283.7,"l":282.33,"n":1015,"o":283.49,"t":"2026-10-15T16:15:00Z","v":24940,"vw":283.06517},{"c":283.61,"h":283.87,"l":282.365,"n":1128,"o":282.75,"t":"2026-10-15T16:30:00Z","v":30059,"vw":283.072325},{"c":283.17,"h":283.73,"l":282.535,"n":871,"o":283.45,"t":"2026-10-15T16:45:00Z","v":22085,"vw":283.210368},{"c":283.175,"h":283.67,"l":282.85,"n":952,"o":283.21,"t":"2026-10-15T17:00:00Z","v":23819,"vw":283.240916},{"c":283.26,"h":284.25,"l":283.14,"n":1003,"o":283.32,"t":"2026-10-15T17:15:00Z","v":23406,"vw":283.758059},{"c":284,"h":284.51,"l":282.63,"n":1515,"o":283.14,"t":"2026-10-15T17:30:00Z","v":49690,"vw":283.423699},{"c":283.7,"h":284.4899,"l":283.43,"n":1399,"o":284.13,"t":"2026-10-15T17:45:00Z","v":45362,"vw":283.791565},{"c":281.3625,"h":283.89,"l":281.15,"n":1314,"o":283.89,"t":"2026-10-15T18:00:00Z","v":30349,"vw":282.527727},{"c":282.96,"h":283.11,"l":281.55,"n":1533,"o":281.56,"t":"2026-10-15T18:15:00Z","v":53086,"vw":282.384092},{"c":282.8,"h":283.4,"l":282.41,"n":1489,"o":283.01,"t":"2026-10-15T18:30:00Z","v":32143,"vw":282.903095},{"c":283.655,"h":283.935,"l":282.55,"n":1684,"o":282.69,"t":"2026-10-15T18:45:00Z","v":42699,"vw":282.952772},{"c":285.73,"h":285.96,"l":283.35,"n":1499,"o":283.4397,"t":"2026-10-15T19:00:00Z","v":33920,"vw":285.078351},{"c":285.36,"h":286.815,"l":285.21,"n":1784,"o":285.56,"t":"2026-10-15T19:15:00Z","v":39677,"vw":286.040214},{"c":285.905,"h":286.48,"l":284.59,"n":3680,"o":285.39,"t":"2026-10-15T19:30:00Z","v":106592,"vw":285.420024},{"c":287.12,"h":287.29,"l":285.21,"n":9572,"o":285.905,"t":"2026-10-15T19:45:00Z","v":329416,"vw":286.404008},{"c":284.4,"h":287.14,"l":284.4,"n":94,"o":287.14,"t":"2026-10-15T20:00:00Z","v":263908,"vw":287.135656},{"c":287,"h":287,"l":287,"n":1,"o":287,"t":"2026-10-15T20:15:00Z","v":44,"vw":287},{"c":287.14,"h":287.5,"l":287.14,"n":4,"o":287.5,"t":"2026-10-15T20:30:00Z","v":8622,"vw":287.144387},{"c":287,"h":287.06,"l":286.31,"n":12,"o":287.06,"t":"2026-10-15T20:45:00Z","v":643,"vw":286.967051},{"c":287.535,"h":287.535,"l":287.535,"n":1,"o":287.535,"t":"2026-10-15T23:00:00Z","v":100,"vw":287.535},{"c":288.52,"h":289.4,"l":287.15,"n":62,"o":288,"t":"2026-10-16T08:00:00Z","v":1056,"vw":288.304186},{"c":288,"h":288.12,"l":288,"n":5,"o":288.12,"t":"2026-10-16T09:00:00Z","v":366,"vw":288.027457},{"c":287.63,"h":288.65,"l":287.63,"n":13,"o":288.65,"t":"2026-10-16T09:45:00Z","v":242,"vw":288.196667},{"c":287,"h":287,"l":287,"n":7,"o":287,"t":"2026-10-16T10:45:00Z","v":105,"vw":287},{"c":286,"h":286,"l":286,"n":1,"o":286,"t":"2026-10-16T11:00:00Z","v":50,"vw":286},{"c":285.31,"h":288.3296,"l":285.31,"n":11,"o":288.3296,"t":"2026-10-16T11:30:00Z","v":718,"vw":286.785375},{"c":285.73,"h":286.26,"l":285.73,"n":5,"o":286.26,"t":"2026-10-16T12:00:00Z","v":199,"vw":286.008741},{"c":285.73,"h":285.73,"l":285.73,"n":2,"o":285.73,"t":"2026-10-16T12:15:00Z","v":100,"vw":285.73},{"c":285.5,"h":285.5,"l":285.5,"n":2,"o":285.5,"t":"2026-10-16T12:30:00Z","v":216,"vw":285.5},{"c":285,"h":286.79,"l":285,"n":12,"o":286.79,"t":"2026-10-16T13:15:00Z","v":348,"vw":285.399607},{"c":283.795,"h":284.57,"l":278.31,"n":1289,"o":284.57,"t":"2026-10-16T13:30:00Z","v":68700,"vw":282.931567},{"c":280.68,"h":284.5,"l":279,"n":1154,"o":283.845,"t":"2026-10-16T13:45:00Z","v":22355,"vw":280.728838},{"c":282.815,"h":283.265,"l":280.665,"n":876,"o":280.665,"t":"2026-10-16T14:00:00Z","v":16134,"vw":282.097295},{"c":283.025,"h":283.38,"l":281.53,"n":973,"o":282.865,"t":"2026-10-16T14:15:00Z","v":15959,"vw":282.657218},{"c":283.14,"h":284.15,"l":282.49,"n":1137,"o":283.155,"t":"2026-10-16T14:30:00Z","v":19663,"vw":283.213808},{"c":281.995,"h":283.45,"l":281.22,"n":1221,"o":283.07,"t":"2026-10-16T14:45:00Z","v":29171,"vw":282.559588},{"c":279.6,"h":281.96,"l":279.39,"n":1152,"o":281.96,"t":"2026-10-16T15:00:00Z","v":18341,"vw":280.597367},{"c":280.16,"h":280.52,"l":279.53,"n":1169,"o":279.76,"t":"2026-10-16T15:15:00Z","v":21922,"vw":280.045232},{"c":279.405,"h":280.605,"l":279.25,"n":888,"o":280.17,"t":"2026-10-16T15:30:00Z","v":17654,"vw":280.069751},{"c":278.105,"h":279.4081,"l":277.87,"n":1119,"o":279.28,"t":"2026-10-16T15:45:00Z","v":26889,"vw":278.448753},{"c":279.37,"h":279.47,"l":278.31,"n":1042,"o":278.46,"t":"2026-10-16T16:00:00Z","v":17225,"vw":278.94295},{"c":279.57,"h":279.97,"l":279.17,"n":893,"o":279.405,"t":"2026-10-16T16:15:00Z","v":15271,"vw":279.584183},{"c":278.725,"h":279.57,"l":278.45,"n":1131,"o":279.57,"t":"2026-10-16T16:30:00Z","v":22209,"vw":279.202661},{"c":278.225,"h":278.95,"l":277.8875,"n":1263,"o":278.725,"t":"2026-10-16T16:45:00Z","v":21763,"vw":278.205747},{"c":278.09,"h":278.72,"l":277.53,"n":1381,"o":278.4,"t":"2026-10-16T17:00:00Z","v":30996,"vw":277.926606},{"c":278.765,"h":279.109,"l":277.11,"n":1662,"o":278.09,"t":"2026-10-16T17:15:00Z","v":39427,"vw":277.859979},{"c":279.46,"h":279.875,"l":278.245,"n":1775,"o":278.55,"t":"2026-10-16T17:30:00Z","v":40633,"vw":278.942245},{"c":277.865,"h":279.54,"l":277.75,"n":1110,"o":279.24,"t":"2026-10-16T17:45:00Z","v":18488,"vw":278.379069},{"c":277.45,"h":278.03,"l":277.2301,"n":1584,"o":277.915,"t":"2026-10-16T18:00:00Z","v":36800,"vw":277.54041},{"c":277.62,"h":277.91,"l":276.68,"n":1562,"o":277.46,"t":"2026-10-16T18:15:00Z","v":33010,"vw":277.336446},{"c":278.03,"h":278.815,"l":277.43,"n":1663,"o":277.79,"t":"2026-10-16T18:30:00Z","v":54641,"vw":278.253939},{"c":277.665,"h":278.28,"l":276.81,"n":1803,"o":278.035,"t":"2026-10-16T18:45:00Z","v":44059,"vw":277.361031},{"c":279.475,"h":279.475,"l":276.86,"n":1864,"o":277.6,"t":"2026-10-16T19:00:00Z","v":57397,"vw":277.832991},{"c":279.2,"h":279.8,"l":278.42,"n":1839,"o":279.475,"t":"2026-10-16T19:15:00Z","v":39823,"vw":279.036489},{"c":277.285,"h":279.52,"l":277.275,"n":2041,"o":279.23,"t":"2026-10-16T19:30:00Z","v":49478,"vw":278.187487},{"c":278.26,"h":278.69,"l":277.15,"n":5630,"o":277.42,"t":"2026-10-16T19:45:00Z","v":199818,"vw":277.915122},{"c":278.05,"h":278.3,"l":278.01,"n":152,"o":278.01,"t":"2026-10-16T20:00:00Z","v":197703,"vw":278.249809},{"c":278.25,"h":278.25,"l":278.25,"n":1,"o":278.25,"t":"2026-10-16T20:15:00Z","v":315,"vw":278.25},{"c":278.25,"h":278.3,"l":278.25,"n":7,"o":278.3,"t":"2026-10-16T20:30:00Z","v":9201,"vw":278.25049},{"c":277,"h":278.35,"l":277,"n":6,"o":278.35,"t":"2026-10-16T21:30:00Z","v":150,"vw":277.752655},{"c":277.001,"h":277.001,"l":277,"n":2,"o":277,"t":"2026-10-16T23:15:00Z","v":500,"vw":277.0002},{"c":277.08,"h":277.08,"l":277.0559,"n":7,"o":277.0559,"t":"2026-10-16T23:30:00Z","v":404,"vw":277.066},{"c":277.01,"h":277.01,"l":277.01,"n":1,"o":277.01,"t":"2026-10-16T23:45:00Z","v":75,"vw":277.01},{"c":285.8,"h":285.8,"l":285.8,"n":2,"o":285.8,"t":"2026-10-19T08:00:00Z","v":80,"vw":285.8},{"c":286,"h":286,"l":286,"n":1,"o":286,"t":"2026-10-19T08:30:00Z","v":50,"vw":286},{"c":285.59,"h":285.59,"l":285.59,"n":6,"o":285.59,"t":"2026-10-19T09:00:00Z","v":100,"vw":285.59},{"c":282.58,"h":284.01,"l":282.58,"n":12,"o":283.51,"t":"2026-10-19T11:00:00Z","v":1197,"vw":283.320648},{"c":284,"h":284,"l":284,"n":2,"o":284,"t":"2026-10-19T11:15:00Z","v":200,"vw":284},{"c":285.55,"h":285.55,"l":285,"n":10,"o":285.29,"t":"2026-10-19T12:00:00Z","v":398,"vw":285.293333},{"c":285.57,"h":285.57,"l":285.57,"n":8,"o":285.57,"t":"2026-10-19T12:15:00Z","v":587,"vw":285.57},{"c":285.59,"h":285.59,"l":285.59,"n":1,"o":285.59,"t":"2026-10-19T12:30:00Z","v":68,"vw":285.59},{"c":285,"h":285,"l":285,"n":3,"o":285,"t":"2026-10-19T13:15:00Z","v":94,"vw":285},{"c":283.59,"h":286,"l":281.07,"n":1029,"o":284.91,"t":"2026-10-19T13:30:00Z","v":43953,"vw":283.588823},{"c":284.167,"h":285.72,"l":283.22,"n":1217,"o":283.42,"t":"2026-10-19T13:45:00Z","v":35793,"vw":284.237842},{"c":286.22,"h":286.22,"l":283.03,"n":1228,"o":284.24,"t":"2026-10-19T14:00:00Z","v":33168,"vw":284.37417},{"c":287.085,"h":287.085,"l":285.7,"n":1040,"o":286.025,"t":"2026-10-19T14:15:00Z","v":23595,"vw":286.334458},{"c":285.75,"h":286.95,"l":284.62,"n":909,"o":286.73,"t":"2026-10-19T14:30:00Z","v":27562,"vw":285.423679},{"c":285.625,"h":286.95,"l":284.9,"n":706,"o":285.805,"t":"2026-10-19T14:45:00Z","v":16034,"vw":285.750154},{"c":287.18,"h":287.8456,"l":285.37,"n":899,"o":285.625,"t":"2026-10-19T15:00:00Z","v":20305,"vw":286.872372},{"c":289.23,"h":289.61,"l":287.02,"n":1122,"o":287.36,"t":"2026-10-19T15:15:00Z","v":26038,"vw":288.697577},{"c":288.7,"h":289.5899,"l":288.7,"n":839,"o":288.94,"t":"2026-10-19T15:30:00Z","v":15164,"vw":289.175731},{"c":287.625,"h":288.86,"l":287.45,"n":1153,"o":288.59,"t":"2026-10-19T15:45:00Z","v":36074,"vw":288.3976},{"c":287.93,"h":288.589,"l":286.5129,"n":977,"o":287.605,"t":"2026-10-19T16:00:00Z","v":24145,"vw":287.461093},{"c":288.3053,"h":288.315,"l":287.32,"n":917,"o":287.75,"t":"2026-10-19T16:15:00Z","v":19995,"vw":287.889012},{"c":287.96,"h":288.07,"l":287.3,"n":683,"o":287.89,"t":"2026-10-19T16:30:00Z","v":14900,"vw":287.883025},{"c":285.415,"h":287.975,"l":285.21,"n":956,"o":287.96,"t":"2026-10-19T16:45:00Z","v":22026,"vw":286.957742},{"c":284.905,"h":285.565,"l":284.43,"n":1282,"o":285.09,"t":"2026-10-19T17:00:00Z","v":35523,"vw":285.134422},{"c":284.56,"h":285.465,"l":284.265,"n":797,"o":284.865,"t":"2026-10-19T17:15:00Z","v":12115,"vw":284.714733},{"c":284.575,"h":285.375,"l":284.18,"n":1173,"o":284.49,"t":"2026-10-19T17:30:00Z","v":27965,"vw":284.94156},{"c":283.975,"h":284.41,"l":283,"n":889,"o":284.4,"t":"2026-10-19T17:45:00Z","v":25682,"vw":283.625969},{"c":283.71,"h":284.795,"l":283.69,"n":1217,"o":283.975,"t":"2026-10-19T18:00:00Z","v":31296,"vw":284.046402},{"c":282.82,"h":283.94,"l":282.65,"n":1119,"o":283.93,"t":"2026-10-19T18:15:00Z","v":20070,"vw":283.322865},{"c":283.27,"h":283.38,"l":282.14,"n":1269,"o":282.79,"t":"2026-10-19T18:30:00Z","v":30617,"vw":282.72414},{"c":283.23,"h":283.74,"l":282.71,"n":783,"o":283.31,"t":"2026-10-19T18:45:00Z","v":14299,"vw":283.107631},{"c":282.65,"h":283.68,"l":282.53,"n":1031,"o":283.24,"t":"2026-10-19T19:00:00Z","v":26670,"vw":283.144914},{"c":283.975,"h":284.63,"l":282.64,"n":1528,"o":282.75,"t":"2026-10-19T19:15:00Z","v":39886,"vw":283.559324},{"c":284.21,"h":285.29,"l":283.78,"n":1857,"o":283.87,"t":"2026-10-19T19:30:00Z","v":39953,"vw":284.514594},{"c":282.07,"h":284.335,"l":282.07,"n":5053,"o":284.25,"t":"2026-10-19T19:45:00Z","v":135147,"vw":282.733459},{"c":282.06,"h":282.06,"l":282.06,"n":74,"o":282.06,"t":"2026-10-19T20:00:00Z","v":317158,"vw":282.06},{"c":282.06,"h":282.06,"l":282.06,"n":1,"o":282.06,"t":"2026-10-19T20:30:00Z","v":3240,"vw":282.06},{"c":282.07,"h":282.07,"l":282.07,"n":1,"o":282.07,"t":"2026-10-19T21:00:00Z","v":139,"vw":282.07},{"c":282.03,"h":282.06,"l":282.03,"n":5,"o":282.06,"t":"2026-10-19T22:00:00Z","v":300,"vw":282.050769},{"c":282.0778,"h":282.0778,"l":282.0778,"n":1,"o":282.0778,"t":"2026-10-19T23:45:00Z","v":76,"vw":282.0778},{"c":280.25,"h":282,"l":280.25,"n":20,"o":282,"t":"2026-10-20T08:00:00Z","v":668,"vw":280.821},{"c":281,"h":281,"l":281,"n":4,"o":281,"t":"2026-10-20T08:30:00Z","v":134,"vw":281},{"c":280,"h":281.47,"l":280,"n":8,"o":281.47,"t":"2026-10-20T08:45:00Z","v":352,"vw":280.809036},{"c":278.49,"h":278.5,"l":278.49,"n":4,"o":278.5,"t":"2026-10-20T10:45:00Z","v":88,"vw":278.495},{"c":279,"h":280,"l":279,"n":9,"o":280,"t":"2026-10-20T11:00:00Z","v":480,"vw":279.136054},{"c":279.88,"h":279.88,"l":279.81,"n":3,"o":279.81,"t":"2026-10-20T12:45:00Z","v":183,"vw":279.864444},{"c":272.82,"h":278.855,"l":272.165,"n":1757,"o":278.57,"t":"2026-10-20T13:30:00Z","v":53151,"vw":275.28729},{"c":277.86,"h":278.15,"l":272.48,"n":1091,"o":272.5,"t":"2026-10-20T13:45:00Z","v":22355,"vw":274.55099},{"c":279.5,"h":280.14,"l":276.82,"n":1573,"o":277.865,"t":"2026-10-20T14:00:00Z","v":41982,"vw":278.202381},{"c":283.26,"h":283.4499,"l":278.8,"n":1058,"o":279.24,"t":"2026-10-20T14:15:00Z","v":17174,"vw":280.81396},{"c":281.43,"h":284.33,"l":280.51,"n":1185,"o":283.23,"t":"2026-10-20T14:30:00Z","v":38841,"vw":281.906492},{"c":279.75,"h":282.325,"l":279.61,"n":1241,"o":281.84,"t":"2026-10-20T14:45:00Z","v":32262,"vw":280.64827},{"c":277.01,"h":280.6102,"l":276.11,"n":1431,"o":279.74,"t":"2026-10-20T15:00:00Z","v":29409,"vw":278.915442},{"c":278.45,"h":278.9895,"l":276.79,"n":1241,"o":276.97,"t":"2026-10-20T15:15:00Z","v":22970,"vw":277.945719},{"c":278.075,"h":278.2875,"l":276.745,"n":1295,"o":278.275,"t":"2026-10-20T15:30:00Z","v":29641,"vw":277.54644},{"c":278.04,"h":278.32,"l":277.2025,"n":973,"o":277.91,"t":"2026-10-20T15:45:00Z","v":18136,"vw":277.708616},{"c":277.56,"h":278.46,"l":277.08,"n":1164,"o":278.13,"t":"2026-10-20T16:00:00Z","v":21452,"vw":277.774984},{"c":277.385,"h":277.5966,"l":276.35,"n":992,"o":277.57,"t":"2026-10-20T16:15:00Z","v":20657,"vw":277.058444},{"c":276.68,"h":277.37,"l":276.33,"n":1159,"o":277.37,"t":"2026-10-20T16:30:00Z","v":23945,"vw":276.774886},{"c":274.96,"h":276.83,"l":274.64,"n":1219,"o":276.68,"t":"2026-10-20T16:45:00Z","v":24255,"vw":275.659887},{"c":275.27,"h":275.37,"l":274.81,"n":1265,"o":274.83,"t":"2026-10-20T17:00:00Z","v":27977,"vw":275.115149},{"c":275.855,"h":275.93,"l":275,"n":1130,"o":275.19,"t":"2026-10-20T17:15:00Z","v":27100,"vw":275.464919},{"c":276.02,"h":276.18,"l":275.73,"n":1185,"o":275.9,"t":"2026-10-20T17:30:00Z","v":21771,"vw":275.957046},{"c":276.36,"h":276.39,"l":275.74,"n":1136,"o":276.062,"t":"2026-10-20T17:45:00Z","v":24073,"vw":276.058115},{"c":276.05,"h":276.56,"l":275.81,"n":1315,"o":276.46,"t":"2026-10-20T18:00:00Z","v":27177,"vw":276.08736},{"c":276.4,"h":276.474,"l":275.64,"n":1344,"o":276.055,"t":"2026-10-20T18:15:00Z","v":30098,"vw":275.944172},{"c":275.795,"h":276.4882,"l":275.63,"n":1139,"o":276.39,"t":"2026-10-20T18:30:00Z","v":23571,"vw":276.097723},{"c":275.9,"h":276.34,"l":275.7,"n":1156,"o":275.795,"t":"2026-10-20T18:45:00Z","v":22988,"vw":276.059678},{"c":277.05,"h":277.3039,"l":275.85,"n":1508,"o":276.02,"t":"2026-10-20T19:00:00Z","v":38960,"vw":276.58081},{"c":276.845,"h":277.15,"l":276.45,"n":1557,"o":276.92,"t":"2026-10-20T19:15:00Z","v":40595,"vw":276.852418},{"c":278.01,"h":278.01,"l":276.65,"n":1881,"o":276.845,"t":"2026-10-20T19:30:00Z","v":42216,"vw":277.121439},{"c":277.18,"h":278.155,"l":276.17,"n":4843,"o":277.855,"t":"2026-10-20T19:45:00Z","v":150722,"vw":276.939634},{"c":277.18,"h":277.18,"l":275.25,"n":98,"o":277,"t":"2026-10-20T20:00:00Z","v":195302,"vw":277.179517},{"c":278,"h":278,"l":277.18,"n":10,"o":277.18,"t":"2026-10-20T20:30:00Z","v":2826,"vw":277.194785},{"c":280,"h":280,"l":278.3,"n":21,"o":278.3,"t":"2026-10-20T20:45:00Z","v":694,"vw":279.47734},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-20T21:00:00Z","v":50,"vw":281},{"c":281,"h":281,"l":281,"n":19,"o":281,"t":"2026-10-20T22:00:00Z","v":319,"vw":281},{"c":280.5,"h":280.5,"l":280.5,"n":3,"o":280.5,"t":"2026-10-20T22:30:00Z","v":243,"vw":280.5},{"c":282.02,"h":282.02,"l":281.8,"n":14,"o":281.8,"t":"2026-10-20T23:30:00Z","v":427,"vw":281.965263},{"c":280.01,"h":280.01,"l":280.01,"n":3,"o":280.01,"t":"2026-10-21T10:00:00Z","v":94,"vw":280.01},{"c":284.7197,"h":284.7197,"l":282.3565,"n":5,"o":283,"t":"2026-10-21T11:00:00Z","v":206,"vw":283.108175},{"c":281.5,"h":281.5,"l":281.5,"n":2,"o":281.5,"t":"2026-10-21T12:00:00Z","v":52,"vw":281.5},{"c":283.95,"h":284,"l":283.95,"n":5,"o":284,"t":"2026-10-21T12:15:00Z","v":202,"vw":283.979412},{"c":283.5,"h":283.5,"l":283.5,"n":3,"o":283.5,"t":"2026-10-21T12:45:00Z","v":101,"vw":283.5},{"c":283,"h":283,"l":283,"n":3,"o":283,"t":"2026-10-21T13:00:00Z","v":78,"vw":283},{"c":283.02,"h":283.02,"l":282.88,"n":15,"o":282.9,"t":"2026-10-21T13:15:00Z","v":306,"vw":282.939339},{"c":281.37,"h":283.97,"l":281.0404,"n":1034,"o":281.5,"t":"2026-10-21T13:30:00Z","v":37694,"vw":282.625815},{"c":282.78,"h":284.14,"l":281.315,"n":872,"o":281.33,"t":"2026-10-21T13:45:00Z","v":20685,"vw":283.029862},{"c":281.265,"h":283.5,"l":280.51,"n":1068,"o":282.78,"t":"2026-10-21T14:00:00Z","v":20377,"vw":282.027128},{"c":281.16,"h":282.184,"l":280.6701,"n":971,"o":281.29,"t":"2026-10-21T14:15:00Z","v":22003,"vw":281.354897},{"c":281.34,"h":282.495,"l":280.69,"n":909,"o":281.15,"t":"2026-10-21T14:30:00Z","v":15651,"vw":281.486398},{"c":280.87,"h":282.635,"l":280.87,"n":1019,"o":281.2,"t":"2026-10-21T14:45:00Z","v":25031,"vw":282.009487},{"c":280.63,"h":281.25,"l":280.12,"n":956,"o":281.05,"t":"2026-10-21T15:00:00Z","v":31947,"vw":280.601904},{"c":279.495,"h":280.87,"l":279.16,"n":765,"o":280.65,"t":"2026-10-21T15:15:00Z","v":25150,"vw":279.700302},{"c":280.405,"h":280.64,"l":279.22,"n":836,"o":279.41,"t":"2026-10-21T15:30:00Z","v":27852,"vw":279.99073},{"c":281.25,"h":281.47,"l":280.45,"n":722,"o":280.52,"t":"2026-10-21T15:45:00Z","v":29685,"vw":280.825819},{"c":281.585,"h":281.7,"l":280.57,"n":734,"o":281.08,"t":"2026-10-21T16:00:00Z","v":14802,"vw":280.952974},{"c":281.48,"h":281.89,"l":280.98,"n":759,"o":281.6,"t":"2026-10-21T16:15:00Z","v":14966,"vw":281.463767},{"c":282.245,"h":283.52,"l":280.3942,"n":929,"o":281.49,"t":"2026-10-21T16:30:00Z","v":23809,"vw":281.576885},{"c":282.14,"h":282.59,"l":281.73,"n":686,"o":282.25,"t":"2026-10-21T16:45:00Z","v":21450,"vw":282.119449},{"c":282.81,"h":282.88,"l":281.967,"n":742,"o":282.115,"t":"2026-10-21T17:00:00Z","v":15815,"vw":282.461912},{"c":282.81,"h":283.225,"l":282.67,"n":705,"o":282.81,"t":"2026-10-21T17:15:00Z","v":15744,"vw":282.919444},{"c":282.27,"h":283.1,"l":282.06,"n":1359,"o":282.81,"t":"2026-10-21T17:30:00Z","v":36339,"vw":282.497427},{"c":282.215,"h":282.29,"l":282.15,"n":182,"o":282.27,"t":"2026-10-21T17:45:00Z","v":4323,"vw":282.234215}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8351209141132963,"strike":309.02821329310245,"iv":0.8887522823423902,"gamma":0.01017670377686234,"theta":-0.7775991577533168,"vega":0.03709226549607071,"rho":0.0015738929227091993,"breakevenPct":9.783289355966616},{"delta":0.15,"premium":0.9921802773497689,"strike":296.6602465331279,"iv":0.6264548536209553,"gamma":0.017842835130970725,"theta":-0.7600095531587058,"vega":0.04846656394453005,"rho":0.0024358706912191944,"breakevenPct":5.457015699017774},{"delta":0.2,"premium":1.3003466872110943,"strike":292.8081664098613,"iv":0.5693670261941448,"gamma":0.02354391371340524,"theta":-0.8357414483821264,"vega":0.05840493066255779,"rho":0.003220231499738698,"breakevenPct":4.201421823586327},{"delta":0.25,"premium":1.7189641109298535,"strike":290.62398042414355,"iv":0.5614982055464927,"gamma":0.02700163132137031,"theta":-0.9357510603588907,"vega":0.06617879282218597,"rho":0.003992639812605864,"breakevenPct":3.575888232089787},{"delta":0.3,"premium":2.195096021947874,"strike":288.8100137174211,"iv":0.5609235939643347,"gamma":0.02952318244170096,"theta":-1.0218821673525378,"vega":0.07226035665294925,"rho":0.004759256028064249,"breakevenPct":3.1018989333459714},{"delta":0.35,"premium":2.716861898890259,"strike":287.13625154130705,"iv":0.5627512946979039,"gamma":0.0314327990135635,"theta":-1.0959332922318126,"vega":0.07715659679408138,"rho":0.005522177199201806,"breakevenPct":2.693751440282473},{"delta":0.4,"premium":3.3179716399506782,"strike":285.594944512947,"iv":0.5680533908754625,"gamma":0.03241923551171393,"theta":-1.1537014796547471,"vega":0.08036251541307028,"rho":0.006279920485303047,"breakevenPct":2.360643455411041},{"delta":0.45,"premium":3.9402542372881353,"strike":284.07082324455206,"iv":0.5674611380145279,"gamma":0.033208837772397096,"theta":-1.180422881355932,"vega":0.08226900726392253,"rho":0.007034985571639384,"breakevenPct":2.041125768588205},{"delta":0.5,"premium":4.575847457627118,"strike":282.55750605326875,"iv":0.5631633171912832,"gamma":0.033874697336561746,"theta":-1.1876262711864407,"vega":0.0833585956416465,"rho":0.0077883669688727005,"breakevenPct":1.7301518196265389},{"delta":0.55,"premium":5.3739570917759245,"strike":281.0667461263409,"iv":0.5652358760429081,"gamma":0.03332669845053635,"theta":-1.1780965435041717,"vega":0.08225339690107271,"rho":0.008534396671652074,"breakevenPct":1.4847487043815086},{"delta":0.6,"premium":6.239795918367347,"strike":279.547193877551,"iv":0.568638775510204,"gamma":0.03242908163265306,"theta":-1.161109948979592,"vega":0.08045816326530612,"rho":0.009277320994386747,"breakevenPct":1.2531407602899416},{"delta":0.65,"premium":7.260204081632653,"strike":277.952806122449,"iv":0.5747612244897959,"gamma":0.03077091836734694,"theta":-1.126990051020408,"vega":0.07714183673469388,"rho":0.010013148394523818,"breakevenPct":1.0497821803655056},{"delta":0.7,"premium":8.478530259365993,"strike":276.21037463976944,"iv":0.5828449567723343,"gamma":0.028442939481268015,"theta":-1.07288530259366,"vega":0.07227953890489915,"rho":0.010739841599856047,"breakevenPct":0.8640938526609263},{"delta":0.75,"premium":10.026620825147347,"strike":274.1944990176817,"iv":0.600528094302554,"gamma":0.025314538310412575,"theta":-1.0140267190569745,"vega":0.06618349705304519,"rho":0.011450266265575269,"breakevenPct":0.6983595545895797},{"delta":0.8,"premium":12.08677354709419,"strike":271.7234468937876,"iv":0.6283062124248497,"gamma":0.02125070140280561,"theta":-0.9379851703406812,"vega":0.05827334669338676,"rho":0.012136606610696987,"breakevenPct":0.5527796070440231},{"delta":0.85,"premium":14.137051792828682,"strike":269.2231075697211,"iv":0.6302589641434263,"gamma":0.017550199203187258,"theta":-0.7888023904382473,"vega":0.04848844621513945,"rho":0.012829261148727482,"breakevenPct":0.393324840584519},{"delta":0.9,"premium":21.444594594594605,"strike":261.68918918918916,"iv":0.8178108108108111,"gamma":0.010281081081081075,"theta":-0.7729243243243243,"vega":0.03662702702702701,"rho":0.013231155692738996,"breakevenPct":0.31312091542383547}],"put":[{"delta":0.1,"premium":0.7373205741626794,"strike":263.98325358851673,"iv":0.7191574162679426,"gamma":0.011579904306220096,"theta":-0.6541684210526316,"vega":0.03642296650717703,"rho":-0.0017498708860579815,"breakevenPct":6.733061819537969},{"delta":0.15,"premium":1.0082995951417004,"strike":269.665991902834,"iv":0.6095412955465587,"gamma":0.01833238866396761,"theta":-0.7363469635627531,"vega":0.04866518218623482,"rho":-0.0025868157310589106,"breakevenPct":4.815698030932744},{"delta":0.2,"premium":1.3255172413793104,"strike":272.94827586206895,"iv":0.5532455172413794,"gamma":0.02409931034482759,"theta":-0.7997027586206897,"vega":0.058179999999999996,"rho":-0.0034151872123300776,"breakevenPct":3.765187379737939},{"delta":0.25,"premium":1.8082758620689652,"strike":274.67241379310343,"iv":0.565728275862069,"gamma":0.02678896551724138,"theta":-0.9289441379310345,"vega":0.06617999999999999,"rho":-0.004246248515633269,"breakevenPct":3.3253718579151452},{"delta":0.3,"premium":2.3407981530343007,"strike":276.33575197889184,"iv":0.571519525065963,"gamma":0.028956332453825857,"theta":-1.022745382585752,"vega":0.07218812664907652,"rho":-0.0050752040111350346,"breakevenPct":2.924728493938878},{"delta":0.35,"premium":2.8814838709677417,"strike":277.9741935483871,"iv":0.5709530322580645,"gamma":0.030988,"theta":-1.0896249032258063,"vega":0.07710529032258065,"rho":-0.00590274405809209,"breakevenPct":2.5357981656618835},{"delta":0.4,"premium":3.413741935483871,"strike":279.5870967741935,"iv":0.5588885161290322,"gamma":0.032988,"theta":-1.1118184516129033,"vega":0.08052464516129032,"rho":-0.0067280712666083365,"breakevenPct":2.152930083716682},{"delta":0.45,"premium":4.026923076923077,"strike":281.0839160839161,"iv":0.5516811188811188,"gamma":0.03415034965034965,"theta":-1.119797902097902,"vega":0.08226713286713287,"rho":-0.0075553158470455135,"breakevenPct":1.839860759258455},{"delta":0.5,"premium":4.673882352941177,"strike":282.54117647058825,"iv":0.546412,"gamma":0.03498023529411765,"theta":-1.1225710588235294,"vega":0.08336870588235294,"rho":-0.008383546693542713,"breakevenPct":1.5527744490178632},{"delta":0.55,"premium":5.526823529411765,"strike":284.01176470588234,"iv":0.550412,"gamma":0.03427435294117647,"theta":-1.1143945882352941,"vega":0.08225105882352941,"rho":-0.00922311262857027,"breakevenPct":1.333944667326631},{"delta":0.6,"premium":6.424752475247524,"strike":285.50742574257424,"iv":0.553120297029703,"gamma":0.03333316831683168,"theta":-1.0934133663366337,"vega":0.08042425742574258,"rho":-0.010065229759568467,"breakevenPct":1.1221706758807026},{"delta":0.65,"premium":7.414851485148515,"strike":287.05445544554453,"iv":0.5531821782178218,"gamma":0.03190990099009901,"theta":-1.0461980198019802,"vega":0.07714455445544555,"rho":-0.010912573731091878,"breakevenPct":0.9248524498153958},{"delta":0.7,"premium":8.525165562913905,"strike":288.6788079470199,"iv":0.5505123178807947,"gamma":0.030038278145695367,"theta":-0.972197880794702,"vega":0.07223920529801325,"rho":-0.011768845595439633,"breakevenPct":0.7427307762246338},{"delta":0.75,"premium":9.592655367231638,"strike":290.2377589453861,"iv":0.5393686440677966,"gamma":0.028038606403013182,"theta":-0.8703673258003766,"vega":0.06606911487758946,"rho":-0.01262503273175777,"breakevenPct":0.5686081211144598},{"delta":0.8,"premium":10.298870056497176,"strike":291.4147834274953,"iv":0.49911440677966096,"gamma":0.026249529190207156,"theta":-0.7013936911487757,"vega":0.057500376647834264,"rho":-0.013466618796812269,"breakevenPct":0.4018021714798481},{"delta":0.85,"premium":11.22857142857143,"strike":292.7963525835866,"iv":0.4664808510638298,"gamma":0.02397173252279635,"theta":-0.5398744680851063,"vega":0.04869908814589665,"rho":-0.01432124037377392,"breakevenPct":0.24170729671737598},{"delta":0.9,"premium":14.422327790973872,"strike":296.24703087885985,"iv":0.4973558194774347,"gamma":0.01675605700712589,"theta":-0.42427387173396675,"vega":0.036363420427553445,"rho":-0.015312140107734212,"breakevenPct":0.1506809254611251}]},"raw":{"call":[{"delta":0.1,"premium":0.8351209141132963,"strike":309.02821329310245,"iv":0.8887522823423902,"gamma":0.01017670377686234,"theta":-0.7775991577533168,"vega":0.03709226549607071,"rho":0.0015738929227091993,"breakevenPct":9.783289355966616},{"delta":0.15,"premium":0.9921802773497689,"strike":296.6602465331279,"iv":0.6264548536209553,"gamma":0.017842835130970725,"theta":-0.7600095531587058,"vega":0.04846656394453005,"rho":0.0024358706912191944,"breakevenPct":5.457015699017774},{"delta":0.2,"premium":1.3003466872110943,"strike":292.8081664098613,"iv":0.5693670261941448,"gamma":0.02354391371340524,"theta":-0.8357414483821264,"vega":0.05840493066255779,"rho":0.003220231499738698,"breakevenPct":4.201421823586327},{"delta":0.25,"premium":1.7189641109298535,"strike":290.62398042414355,"iv":0.5614982055464927,"gamma":0.02700163132137031,"theta":-0.9357510603588907,"vega":0.06617879282218597,"rho":0.003992639812605864,"breakevenPct":3.575888232089787},{"delta":0.3,"premium":2.195096021947874,"strike":288.8100137174211,"iv":0.5609235939643347,"gamma":0.02952318244170096,"theta":-1.0218821673525378,"vega":0.07226035665294925,"rho":0.004759256028064249,"breakevenPct":3.1018989333459714},{"delta":0.35,"premium":2.716861898890259,"strike":287.13625154130705,"iv":0.5627512946979039,"gamma":0.0314327990135635,"theta":-1.0959332922318126,"vega":0.07715659679408138,"rho":0.005522177199201806,"breakevenPct":2.693751440282473},{"delta":0.4,"premium":3.3179716399506782,"strike":285.594944512947,"iv":0.5680533908754625,"gamma":0.03241923551171393,"theta":-1.1537014796547471,"vega":0.08036251541307028,"rho":0.006279920485303047,"breakevenPct":2.360643455411041},{"delta":0.45,"premium":3.9402542372881353,"strike":284.07082324455206,"iv":0.5674611380145279,"gamma":0.033208837772397096,"theta":-1.180422881355932,"vega":0.08226900726392253,"rho":0.007034985571639384,"breakevenPct":2.041125768588205},{"delta":0.5,"premium":4.575847457627118,"strike":282.55750605326875,"iv":0.5631633171912832,"gamma":0.033874697336561746,"theta":-1.1876262711864407,"vega":0.0833585956416465,"rho":0.0077883669688727005,"breakevenPct":1.7301518196265389},{"delta":0.55,"premium":5.3739570917759245,"strike":281.0667461263409,"iv":0.5652358760429081,"gamma":0.03332669845053635,"theta":-1.1780965435041717,"vega":0.08225339690107271,"rho":0.008534396671652074,"breakevenPct":1.4847487043815086},{"delta":0.6,"premium":6.239795918367347,"strike":279.547193877551,"iv":0.568638775510204,"gamma":0.03242908163265306,"theta":-1.161109948979592,"vega":0.08045816326530612,"rho":0.009277320994386747,"breakevenPct":1.2531407602899416},{"delta":0.65,"premium":7.260204081632653,"strike":277.952806122449,"iv":0.5747612244897959,"gamma":0.03077091836734694,"theta":-1.126990051020408,"vega":0.07714183673469388,"rho":0.010013148394523818,"breakevenPct":1.0497821803655056},{"delta":0.7,"premium":8.478530259365993,"strike":276.21037463976944,"iv":0.5828449567723343,"gamma":0.028442939481268015,"theta":-1.07288530259366,"vega":0.07227953890489915,"rho":0.010739841599856047,"breakevenPct":0.8640938526609263},{"delta":0.75,"premium":10.026620825147347,"strike":274.1944990176817,"iv":0.600528094302554,"gamma":0.025314538310412575,"theta":-1.0140267190569745,"vega":0.06618349705304519,"rho":0.011450266265575269,"breakevenPct":0.6983595545895797},{"delta":0.8,"premium":12.08677354709419,"strike":271.7234468937876,"iv":0.6283062124248497,"gamma":0.02125070140280561,"theta":-0.9379851703406812,"vega":0.05827334669338676,"rho":0.012136606610696987,"breakevenPct":0.5527796070440231},{"delta":0.85,"premium":14.137051792828682,"strike":269.2231075697211,"iv":0.6302589641434263,"gamma":0.017550199203187258,"theta":-0.7888023904382473,"vega":0.04848844621513945,"rho":0.012829261148727482,"breakevenPct":0.393324840584519},{"delta":0.9,"premium":21.444594594594605,"strike":261.68918918918916,"iv":0.8178108108108111,"gamma":0.010281081081081075,"theta":-0.7729243243243243,"vega":0.03662702702702701,"rho":0.013231155692738996,"breakevenPct":0.31312091542383547}],"put":[{"delta":0.1,"premium":0.7373205741626794,"strike":263.98325358851673,"iv":0.7191574162679426,"gamma":0.011579904306220096,"theta":-0.6541684210526316,"vega":0.03642296650717703,"rho":-0.0017498708860579815,"breakevenPct":6.733061819537969},{"delta":0.15,"premium":1.0082995951417004,"strike":269.665991902834,"iv":0.6095412955465587,"gamma":0.01833238866396761,"theta":-0.7363469635627531,"vega":0.04866518218623482,"rho":-0.0025868157310589106,"breakevenPct":4.815698030932744},{"delta":0.2,"premium":1.3255172413793104,"strike":272.94827586206895,"iv":0.5532455172413794,"gamma":0.02409931034482759,"theta":-0.7997027586206897,"vega":0.058179999999999996,"rho":-0.0034151872123300776,"breakevenPct":3.765187379737939},{"delta":0.25,"premium":1.8082758620689652,"strike":274.67241379310343,"iv":0.565728275862069,"gamma":0.02678896551724138,"theta":-0.9289441379310345,"vega":0.06617999999999999,"rho":-0.004246248515633269,"breakevenPct":3.3253718579151452},{"delta":0.3,"premium":2.3407981530343007,"strike":276.33575197889184,"iv":0.571519525065963,"gamma":0.028956332453825857,"theta":-1.022745382585752,"vega":0.07218812664907652,"rho":-0.0050752040111350346,"breakevenPct":2.924728493938878},{"delta":0.35,"premium":2.8814838709677417,"strike":277.9741935483871,"iv":0.5709530322580645,"gamma":0.030988,"theta":-1.0896249032258063,"vega":0.07710529032258065,"rho":-0.00590274405809209,"breakevenPct":2.5357981656618835},{"delta":0.4,"premium":3.413741935483871,"strike":279.5870967741935,"iv":0.5588885161290322,"gamma":0.032988,"theta":-1.1118184516129033,"vega":0.08052464516129032,"rho":-0.0067280712666083365,"breakevenPct":2.152930083716682},{"delta":0.45,"premium":4.026923076923077,"strike":281.0839160839161,"iv":0.5516811188811188,"gamma":0.03415034965034965,"theta":-1.119797902097902,"vega":0.08226713286713287,"rho":-0.0075553158470455135,"breakevenPct":1.839860759258455},{"delta":0.5,"premium":4.673882352941177,"strike":282.54117647058825,"iv":0.546412,"gamma":0.03498023529411765,"theta":-1.1225710588235294,"vega":0.08336870588235294,"rho":-0.008383546693542713,"breakevenPct":1.5527744490178632},{"delta":0.55,"premium":5.526823529411765,"strike":284.01176470588234,"iv":0.550412,"gamma":0.03427435294117647,"theta":-1.1143945882352941,"vega":0.08225105882352941,"rho":-0.00922311262857027,"breakevenPct":1.333944667326631},{"delta":0.6,"premium":6.424752475247524,"strike":285.50742574257424,"iv":0.553120297029703,"gamma":0.03333316831683168,"theta":-1.0934133663366337,"vega":0.08042425742574258,"rho":-0.010065229759568467,"breakevenPct":1.1221706758807026},{"delta":0.65,"premium":7.414851485148515,"strike":287.05445544554453,"iv":0.5531821782178218,"gamma":0.03190990099009901,"theta":-1.0461980198019802,"vega":0.07714455445544555,"rho":-0.010912573731091878,"breakevenPct":0.9248524498153958},{"delta":0.7,"premium":8.525165562913905,"strike":288.6788079470199,"iv":0.5505123178807947,"gamma":0.030038278145695367,"theta":-0.972197880794702,"vega":0.07223920529801325,"rho":-0.011768845595439633,"breakevenPct":0.7427307762246338},{"delta":0.75,"premium":9.592655367231638,"strike":290.2377589453861,"iv":0.5393686440677966,"gamma":0.028038606403013182,"theta":-0.8703673258003766,"vega":0.06606911487758946,"rho":-0.01262503273175777,"breakevenPct":0.5686081211144598},{"delta":0.8,"premium":10.298870056497176,"strike":291.4147834274953,"iv":0.49911440677966096,"gamma":0.026249529190207156,"theta":-0.7013936911487757,"vega":0.057500376647834264,"rho":-0.013466618796812269,"breakevenPct":0.4018021714798481},{"delta":0.85,"premium":11.22857142857143,"strike":292.7963525835866,"iv":0.4664808510638298,"gamma":0.02397173252279635,"theta":-0.5398744680851063,"vega":0.04869908814589665,"rho":-0.01432124037377392,"breakevenPct":0.24170729671737598},{"delta":0.9,"premium":14.422327790973872,"strike":296.24703087885985,"iv":0.4973558194774347,"gamma":0.01675605700712589,"theta":-0.42427387173396675,"vega":0.036363420427553445,"rho":-0.015312140107734212,"breakevenPct":0.1506809254611251}]}},"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"}}