{"symbol":"PSX","url":"https://intraalpha.com/companies/PSX","capturedAt":"2026-10-16T01:53:07.169Z","state":"ready","quote":{"symbol":"PSX","last_price":289.2,"prev_close":297.29,"regular_close":289.2,"change":-8.09,"change_pct":-2.7212,"regular_change":-8.09,"regular_change_pct":-2.7212,"extended_change":0,"extended_change_pct":0,"bid":288.01,"ask":299.52,"bid_size":300,"ask_size":100,"volume":2231698,"vwap":290.03313,"open":294.99,"high":296.2,"low":286.395,"close":289.2,"trade_count":49921,"last_trade_at":"2026-10-15T23:00:00.002334208Z","last_quote_at":"2026-10-16T00:00:00.24802929Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:52:09.117272919-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"PSX","fetched_at":"2026-10-16T01:53:06.702562+00:00","name":"Phillips 66","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS REFINING & MARKETING","country":"USA","description":"The Phillips 66 Company is an American multinational energy company headquartered in Westchase, Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":119193969000,"ebitda":9925000000,"pe_ratio":16.73,"peg_ratio":0.821,"book_value":78.96,"dividend_per_share":4.94,"dividend_yield":0.0169,"eps":17.77,"revenue_ttm":152167006000,"gross_profit_ttm":19931001000,"profit_margin":0.0466,"operating_margin_ttm":0.0853,"return_on_assets_ttm":0.0604,"return_on_equity_ttm":0.234,"quarterly_earnings_growth":3.449,"quarterly_revenue_growth":0.531,"analyst_target_price":276.84,"analyst_number":3,"beta":0.701,"fifty_two_week_high":297.42,"fifty_two_week_low":123.27,"fifty_day_ma":252.26,"two_hundred_day_ma":190.05,"shares_outstanding":400935000,"forward_pe":9.68,"price_to_sales":0.783,"price_to_book":3.248,"ev_to_revenue":0.781,"ev_to_ebitda":9.23},"optionObservedAt":"2026-10-15T19:50:16.493Z","bars":[{"c":280,"h":280,"l":280,"n":4,"o":280,"t":"2026-10-09T08:40:00Z","v":614,"vw":280},{"c":277.5,"h":277.5,"l":277.5,"n":1,"o":277.5,"t":"2026-10-09T11:05:00Z","v":200,"vw":277.5},{"c":278.5,"h":278.5,"l":278.5,"n":2,"o":278.5,"t":"2026-10-09T11:30:00Z","v":184,"vw":278.5},{"c":278.89,"h":278.89,"l":278.89,"n":1,"o":278.89,"t":"2026-10-09T11:50:00Z","v":100,"vw":278.89},{"c":278.5,"h":278.5,"l":278.5,"n":8,"o":278.5,"t":"2026-10-09T11:55:00Z","v":579,"vw":278.5},{"c":279.85,"h":279.85,"l":279.85,"n":13,"o":279.85,"t":"2026-10-09T12:45:00Z","v":480,"vw":279.85},{"c":280,"h":280,"l":280,"n":2,"o":280,"t":"2026-10-09T12:50:00Z","v":101,"vw":280},{"c":280.97,"h":280.97,"l":280.97,"n":5,"o":280.97,"t":"2026-10-09T12:55:00Z","v":242,"vw":280.97},{"c":279.7,"h":279.7,"l":279.7,"n":1,"o":279.7,"t":"2026-10-09T13:00:00Z","v":100,"vw":279.7},{"c":280.88,"h":281.39,"l":279.001,"n":800,"o":279.83,"t":"2026-10-09T13:30:00Z","v":49162,"vw":280.074577},{"c":282.055,"h":282.76,"l":280.54,"n":753,"o":281.34,"t":"2026-10-09T13:35:00Z","v":38363,"vw":281.710891},{"c":284.0947,"h":284.3,"l":281.82,"n":685,"o":281.82,"t":"2026-10-09T13:40:00Z","v":33691,"vw":283.062514},{"c":282.6199,"h":283.8771,"l":282.38,"n":522,"o":283.62,"t":"2026-10-09T13:45:00Z","v":25276,"vw":283.030353},{"c":282.99,"h":283.11,"l":282.23,"n":464,"o":282.42,"t":"2026-10-09T13:50:00Z","v":15476,"vw":282.603511},{"c":284.53,"h":284.53,"l":282.94,"n":548,"o":283.025,"t":"2026-10-09T13:55:00Z","v":20353,"vw":283.422792},{"c":284.105,"h":284.77,"l":283.975,"n":541,"o":284.63,"t":"2026-10-09T14:00:00Z","v":19822,"vw":284.483256},{"c":284.125,"h":284.22,"l":283.81,"n":414,"o":284.105,"t":"2026-10-09T14:05:00Z","v":13947,"vw":283.986745},{"c":284.3401,"h":284.49,"l":283.58,"n":897,"o":283.85,"t":"2026-10-09T14:10:00Z","v":41200,"vw":284.086599},{"c":284.21,"h":284.56,"l":284.05,"n":397,"o":284.5,"t":"2026-10-09T14:15:00Z","v":14285,"vw":284.329648},{"c":283.795,"h":284.41,"l":283.42,"n":596,"o":284.21,"t":"2026-10-09T14:20:00Z","v":17087,"vw":283.810427},{"c":284.31,"h":284.35,"l":283.64,"n":409,"o":283.87,"t":"2026-10-09T14:25:00Z","v":15258,"vw":283.860142},{"c":285.0671,"h":285.25,"l":284.22,"n":1632,"o":284.355,"t":"2026-10-09T14:30:00Z","v":94761,"vw":284.710764},{"c":284.85,"h":285.25,"l":284.75,"n":543,"o":285.2,"t":"2026-10-09T14:35:00Z","v":26368,"vw":284.912615},{"c":284.385,"h":285.2,"l":284.385,"n":644,"o":284.85,"t":"2026-10-09T14:40:00Z","v":26078,"vw":284.868443},{"c":284.79,"h":284.79,"l":284.32,"n":341,"o":284.3975,"t":"2026-10-09T14:45:00Z","v":9454,"vw":284.580086},{"c":284.68,"h":284.915,"l":284.62,"n":593,"o":284.62,"t":"2026-10-09T14:50:00Z","v":27919,"vw":284.798105},{"c":285.195,"h":285.39,"l":284.7,"n":550,"o":284.7,"t":"2026-10-09T14:55:00Z","v":17488,"vw":285.140721},{"c":285.185,"h":285.91,"l":284.51,"n":1032,"o":285.225,"t":"2026-10-09T15:00:00Z","v":33989,"vw":285.293641},{"c":285.81,"h":285.885,"l":285.125,"n":590,"o":285.21,"t":"2026-10-09T15:05:00Z","v":16834,"vw":285.510231},{"c":286.55,"h":286.574,"l":285.71,"n":630,"o":285.91,"t":"2026-10-09T15:10:00Z","v":14782,"vw":286.126514},{"c":285.975,"h":286.53,"l":285.67,"n":600,"o":286.53,"t":"2026-10-09T15:15:00Z","v":21626,"vw":286.153932},{"c":285.79,"h":286.31,"l":285.63,"n":638,"o":286.1,"t":"2026-10-09T15:20:00Z","v":27923,"vw":286.018998},{"c":285.68,"h":286,"l":285.57,"n":736,"o":285.78,"t":"2026-10-09T15:25:00Z","v":33580,"vw":285.69804},{"c":285.545,"h":285.96,"l":285.45,"n":542,"o":285.56,"t":"2026-10-09T15:30:00Z","v":13308,"vw":285.650122},{"c":284.11,"h":285.51,"l":283.6,"n":949,"o":285.47,"t":"2026-10-09T15:35:00Z","v":38174,"vw":284.417144},{"c":284.15,"h":284.67,"l":283.22,"n":659,"o":283.88,"t":"2026-10-09T15:40:00Z","v":32522,"vw":283.904045},{"c":283.54,"h":284.34,"l":283.17,"n":492,"o":284.19,"t":"2026-10-09T15:45:00Z","v":23773,"vw":283.569177},{"c":282.99,"h":283.74,"l":282.58,"n":603,"o":283.74,"t":"2026-10-09T15:50:00Z","v":35181,"vw":283.145681},{"c":282.98,"h":283.35,"l":282.7301,"n":385,"o":283.0375,"t":"2026-10-09T15:55:00Z","v":10836,"vw":282.900558},{"c":282.565,"h":283.0185,"l":282.34,"n":368,"o":282.98,"t":"2026-10-09T16:00:00Z","v":12418,"vw":282.696437},{"c":283.395,"h":283.395,"l":282.19,"n":434,"o":282.37,"t":"2026-10-09T16:05:00Z","v":14394,"vw":282.661847},{"c":283.415,"h":283.62,"l":283.2901,"n":290,"o":283.41,"t":"2026-10-09T16:10:00Z","v":7826,"vw":283.458878},{"c":283.36,"h":283.46,"l":282.91,"n":409,"o":283.3,"t":"2026-10-09T16:15:00Z","v":15542,"vw":283.280815},{"c":282.395,"h":283.445,"l":282.395,"n":574,"o":283.405,"t":"2026-10-09T16:20:00Z","v":21428,"vw":283.116421},{"c":282.99,"h":283.09,"l":282.135,"n":387,"o":282.43,"t":"2026-10-09T16:25:00Z","v":10988,"vw":282.581257},{"c":283.44,"h":283.44,"l":282.95,"n":435,"o":283.08,"t":"2026-10-09T16:30:00Z","v":15724,"vw":283.111119},{"c":283.46,"h":283.5,"l":283.1,"n":330,"o":283.415,"t":"2026-10-09T16:35:00Z","v":11458,"vw":283.291184},{"c":282.9931,"h":283.82,"l":282.9931,"n":566,"o":283.47,"t":"2026-10-09T16:40:00Z","v":22446,"vw":283.436182},{"c":283.275,"h":283.275,"l":282.83,"n":394,"o":283.03,"t":"2026-10-09T16:45:00Z","v":11582,"vw":282.951557},{"c":283.495,"h":283.68,"l":283.29,"n":411,"o":283.29,"t":"2026-10-09T16:50:00Z","v":19802,"vw":283.519893},{"c":283.47,"h":283.69,"l":283.35,"n":390,"o":283.65,"t":"2026-10-09T16:55:00Z","v":11737,"vw":283.494399},{"c":283.54,"h":283.54,"l":283.25,"n":290,"o":283.47,"t":"2026-10-09T17:00:00Z","v":9010,"vw":283.375709},{"c":283.46,"h":283.5725,"l":283.22,"n":369,"o":283.525,"t":"2026-10-09T17:05:00Z","v":14056,"vw":283.424524},{"c":283.135,"h":283.46,"l":282.94,"n":554,"o":283.46,"t":"2026-10-09T17:10:00Z","v":19462,"vw":283.215857},{"c":283.01,"h":283.35,"l":282.9101,"n":317,"o":283.2,"t":"2026-10-09T17:15:00Z","v":11324,"vw":283.126371},{"c":282.77,"h":283.065,"l":282.43,"n":463,"o":283.005,"t":"2026-10-09T17:20:00Z","v":18979,"vw":282.804883},{"c":282.73,"h":282.855,"l":282.18,"n":524,"o":282.76,"t":"2026-10-09T17:25:00Z","v":23844,"vw":282.551493},{"c":282.79,"h":283.18,"l":281.3201,"n":976,"o":282.72,"t":"2026-10-09T17:30:00Z","v":48746,"vw":282.462753},{"c":283.3,"h":283.33,"l":282.66,"n":566,"o":282.825,"t":"2026-10-09T17:35:00Z","v":23725,"vw":283.002732},{"c":283.805,"h":283.835,"l":283.34,"n":400,"o":283.345,"t":"2026-10-09T17:40:00Z","v":11697,"vw":283.57953},{"c":284.15,"h":284.17,"l":283.3,"n":538,"o":283.67,"t":"2026-10-09T17:45:00Z","v":36205,"vw":283.935288},{"c":284.01,"h":284.19,"l":283.67,"n":518,"o":284.14,"t":"2026-10-09T17:50:00Z","v":32127,"vw":283.991168},{"c":284.22,"h":284.22,"l":283.95,"n":336,"o":284.005,"t":"2026-10-09T17:55:00Z","v":9828,"vw":284.078363},{"c":283.88,"h":284.2,"l":283.625,"n":392,"o":284.15,"t":"2026-10-09T18:00:00Z","v":11974,"vw":283.925912},{"c":283.49,"h":283.885,"l":283.35,"n":510,"o":283.88,"t":"2026-10-09T18:05:00Z","v":12710,"vw":283.574163},{"c":283.49,"h":283.645,"l":283.44,"n":313,"o":283.465,"t":"2026-10-09T18:10:00Z","v":8124,"vw":283.527291},{"c":283.13,"h":283.5799,"l":283.07,"n":399,"o":283.495,"t":"2026-10-09T18:15:00Z","v":14635,"vw":283.350543},{"c":282.77,"h":283.2299,"l":282.73,"n":404,"o":283.09,"t":"2026-10-09T18:20:00Z","v":10303,"vw":283.046998},{"c":282.1579,"h":282.84,"l":282.14,"n":533,"o":282.84,"t":"2026-10-09T18:25:00Z","v":17591,"vw":282.458276},{"c":280.795,"h":282.23,"l":280.795,"n":730,"o":282.18,"t":"2026-10-09T18:30:00Z","v":29265,"vw":281.732093},{"c":281.295,"h":281.295,"l":280.16,"n":953,"o":280.795,"t":"2026-10-09T18:35:00Z","v":44187,"vw":280.626133},{"c":281.2,"h":281.59,"l":280.42,"n":509,"o":281.02,"t":"2026-10-09T18:40:00Z","v":23962,"vw":281.092522},{"c":278.99,"h":281.08,"l":277.42,"n":3361,"o":281.0101,"t":"2026-10-09T18:45:00Z","v":161896,"vw":278.80101},{"c":279.38,"h":280.4,"l":278.0001,"n":880,"o":279.2,"t":"2026-10-09T18:50:00Z","v":44284,"vw":279.16293},{"c":280,"h":280.59,"l":279.09,"n":615,"o":279.29,"t":"2026-10-09T18:55:00Z","v":31054,"vw":280.067738},{"c":280.235,"h":280.235,"l":279.25,"n":711,"o":279.84,"t":"2026-10-09T19:00:00Z","v":31736,"vw":279.725784},{"c":279.92,"h":280.245,"l":279.21,"n":567,"o":280.245,"t":"2026-10-09T19:05:00Z","v":24836,"vw":279.644533},{"c":279.78,"h":280.08,"l":279.65,"n":617,"o":279.93,"t":"2026-10-09T19:10:00Z","v":28968,"vw":279.866238},{"c":279.43,"h":279.905,"l":279.27,"n":656,"o":279.78,"t":"2026-10-09T19:15:00Z","v":27823,"vw":279.597868},{"c":279.645,"h":279.87,"l":279.27,"n":663,"o":279.27,"t":"2026-10-09T19:20:00Z","v":29840,"vw":279.540127},{"c":279.235,"h":279.54,"l":278.91,"n":728,"o":279.54,"t":"2026-10-09T19:25:00Z","v":28679,"vw":279.250441},{"c":278.955,"h":279.2784,"l":278.525,"n":1019,"o":279.14,"t":"2026-10-09T19:30:00Z","v":40444,"vw":278.914617},{"c":278.43,"h":279.03,"l":278.3,"n":895,"o":278.9,"t":"2026-10-09T19:35:00Z","v":36094,"vw":278.663384},{"c":277.845,"h":278.74,"l":277.38,"n":1468,"o":278.43,"t":"2026-10-09T19:40:00Z","v":66392,"vw":278.127126},{"c":277.3,"h":277.8,"l":276.71,"n":1500,"o":277.75,"t":"2026-10-09T19:45:00Z","v":69787,"vw":277.187642},{"c":277.72,"h":278.02,"l":277.25,"n":1721,"o":277.44,"t":"2026-10-09T19:50:00Z","v":103635,"vw":277.521344},{"c":278.12,"h":278.2,"l":277.46,"n":4791,"o":277.7,"t":"2026-10-09T19:55:00Z","v":202393,"vw":277.731904},{"c":278.18,"h":278.18,"l":278.18,"n":119,"o":278.18,"t":"2026-10-09T20:00:00Z","v":467022,"vw":278.18},{"c":277.93,"h":278.49,"l":277.93,"n":11,"o":278.49,"t":"2026-10-09T20:35:00Z","v":508,"vw":278.084028},{"c":278.18,"h":278.18,"l":278.18,"n":4,"o":278.18,"t":"2026-10-09T21:15:00Z","v":300,"vw":278.18},{"c":275.33,"h":275.33,"l":275.33,"n":3,"o":275.33,"t":"2026-10-09T21:25:00Z","v":215,"vw":275.33},{"c":278.4773,"h":278.4773,"l":278.4773,"n":1,"o":278.4773,"t":"2026-10-09T21:55:00Z","v":300,"vw":278.4773},{"c":278,"h":278,"l":277.94,"n":11,"o":277.9999,"t":"2026-10-09T22:20:00Z","v":1300,"vw":277.990797},{"c":278,"h":278,"l":277.97,"n":2,"o":277.97,"t":"2026-10-09T22:25:00Z","v":200,"vw":277.985},{"c":278.1,"h":278.1,"l":278.1,"n":9,"o":278.1,"t":"2026-10-12T08:00:00Z","v":119,"vw":278.1},{"c":279.9868,"h":279.9868,"l":279.9868,"n":2,"o":279.9868,"t":"2026-10-12T10:40:00Z","v":200,"vw":279.9868},{"c":280,"h":280,"l":280,"n":9,"o":280,"t":"2026-10-12T11:05:00Z","v":308,"vw":280},{"c":281.5,"h":281.5,"l":281.5,"n":1,"o":281.5,"t":"2026-10-12T11:45:00Z","v":500,"vw":281.5},{"c":282.7122,"h":282.7122,"l":282.7122,"n":1,"o":282.7122,"t":"2026-10-12T11:50:00Z","v":145,"vw":282.7122},{"c":281.5,"h":281.5,"l":281.5,"n":1,"o":281.5,"t":"2026-10-12T12:15:00Z","v":100,"vw":281.5},{"c":282.78,"h":282.78,"l":282.78,"n":2,"o":282.78,"t":"2026-10-12T12:40:00Z","v":110,"vw":282.78},{"c":282.93,"h":282.93,"l":282.93,"n":1,"o":282.93,"t":"2026-10-12T12:50:00Z","v":117,"vw":282.93},{"c":282.1,"h":282.1,"l":282.1,"n":6,"o":282.1,"t":"2026-10-12T13:05:00Z","v":136,"vw":282.1},{"c":282.77,"h":282.77,"l":281.98,"n":13,"o":281.98,"t":"2026-10-12T13:25:00Z","v":617,"vw":282.208986},{"c":284.05,"h":284.3,"l":281.13,"n":834,"o":282.65,"t":"2026-10-12T13:30:00Z","v":62123,"vw":282.675515},{"c":285.02,"h":285.745,"l":284.17,"n":676,"o":284.44,"t":"2026-10-12T13:35:00Z","v":36270,"vw":284.870427},{"c":284.61,"h":285.3529,"l":284,"n":451,"o":285.15,"t":"2026-10-12T13:40:00Z","v":13779,"vw":284.682528},{"c":284.87,"h":285.11,"l":283.36,"n":462,"o":284.77,"t":"2026-10-12T13:45:00Z","v":13539,"vw":284.268762},{"c":284.33,"h":285.27,"l":284.24,"n":448,"o":284.865,"t":"2026-10-12T13:50:00Z","v":11598,"vw":284.698536},{"c":283.79,"h":284.2299,"l":283.1422,"n":395,"o":284.03,"t":"2026-10-12T13:55:00Z","v":8945,"vw":283.771933},{"c":283.895,"h":284.39,"l":283.71,"n":620,"o":284.12,"t":"2026-10-12T14:00:00Z","v":20195,"vw":284.084797},{"c":283.24,"h":283.6,"l":282.92,"n":428,"o":283.53,"t":"2026-10-12T14:05:00Z","v":12901,"vw":283.316289},{"c":282.94,"h":283.57,"l":282.09,"n":549,"o":283.24,"t":"2026-10-12T14:10:00Z","v":17418,"vw":282.637419},{"c":283.19,"h":283.34,"l":282.515,"n":493,"o":282.86,"t":"2026-10-12T14:15:00Z","v":17157,"vw":282.943624},{"c":282,"h":283.535,"l":282,"n":567,"o":283.01,"t":"2026-10-12T14:20:00Z","v":21390,"vw":283.062754},{"c":282.46,"h":282.52,"l":282.07,"n":470,"o":282.07,"t":"2026-10-12T14:25:00Z","v":14190,"vw":282.287366},{"c":282,"h":282.64,"l":282,"n":618,"o":282.47,"t":"2026-10-12T14:30:00Z","v":20430,"vw":282.347977},{"c":280.94,"h":281.89,"l":280.94,"n":627,"o":281.785,"t":"2026-10-12T14:35:00Z","v":21289,"vw":281.272759},{"c":280.915,"h":281.57,"l":280.7,"n":644,"o":281.0725,"t":"2026-10-12T14:40:00Z","v":18465,"vw":281.043515},{"c":280.56,"h":280.885,"l":280.45,"n":402,"o":280.885,"t":"2026-10-12T14:45:00Z","v":12269,"vw":280.576688},{"c":281.06,"h":281.2,"l":280.475,"n":481,"o":280.48,"t":"2026-10-12T14:50:00Z","v":14447,"vw":280.823989},{"c":280.42,"h":281.1746,"l":280.1503,"n":651,"o":281.1746,"t":"2026-10-12T14:55:00Z","v":34828,"vw":280.522534},{"c":279.72,"h":280.395,"l":279.625,"n":512,"o":280.395,"t":"2026-10-12T15:00:00Z","v":14347,"vw":280.083998},{"c":280,"h":280,"l":279.42,"n":480,"o":279.69,"t":"2026-10-12T15:05:00Z","v":14480,"vw":279.601466},{"c":280.6797,"h":280.6797,"l":279.7,"n":451,"o":279.7,"t":"2026-10-12T15:10:00Z","v":9298,"vw":280.08441},{"c":281.17,"h":281.26,"l":280.69,"n":505,"o":280.69,"t":"2026-10-12T15:15:00Z","v":13534,"vw":280.893174},{"c":281.64,"h":281.64,"l":281.01,"n":317,"o":281.09,"t":"2026-10-12T15:20:00Z","v":5023,"vw":281.365299},{"c":282.21,"h":282.21,"l":281.46,"n":630,"o":281.625,"t":"2026-10-12T15:25:00Z","v":21107,"vw":281.676096},{"c":281.88,"h":282.1623,"l":281.88,"n":391,"o":282,"t":"2026-10-12T15:30:00Z","v":12384,"vw":281.998084},{"c":281.825,"h":281.88,"l":281.57,"n":421,"o":281.88,"t":"2026-10-12T15:35:00Z","v":10796,"vw":281.760771},{"c":281.8098,"h":281.9625,"l":281.705,"n":261,"o":281.935,"t":"2026-10-12T15:40:00Z","v":7303,"vw":281.873421},{"c":282.035,"h":282.04,"l":281.29,"n":372,"o":281.72,"t":"2026-10-12T15:45:00Z","v":10222,"vw":281.572349},{"c":282,"h":282.24,"l":282,"n":227,"o":282.24,"t":"2026-10-12T15:50:00Z","v":3283,"vw":282.171467},{"c":282.24,"h":282.42,"l":282.125,"n":232,"o":282.125,"t":"2026-10-12T15:55:00Z","v":5136,"vw":282.318559},{"c":282.245,"h":282.395,"l":282.11,"n":249,"o":282.24,"t":"2026-10-12T16:00:00Z","v":4962,"vw":282.233521},{"c":282.32,"h":282.36,"l":282.04,"n":406,"o":282.275,"t":"2026-10-12T16:05:00Z","v":12450,"vw":282.151304},{"c":282.2503,"h":282.3325,"l":282.19,"n":313,"o":282.3325,"t":"2026-10-12T16:10:00Z","v":6092,"vw":282.262267},{"c":282.0301,"h":282.19,"l":281.99,"n":336,"o":282.18,"t":"2026-10-12T16:15:00Z","v":12277,"vw":282.084331},{"c":282.06,"h":282.2,"l":281.89,"n":361,"o":281.99,"t":"2026-10-12T16:20:00Z","v":9794,"vw":282.051053},{"c":282.135,"h":282.25,"l":282.065,"n":340,"o":282.065,"t":"2026-10-12T16:25:00Z","v":5700,"vw":282.158202},{"c":282.13,"h":282.18,"l":282.04,"n":250,"o":282.11,"t":"2026-10-12T16:30:00Z","v":6610,"vw":282.089277},{"c":282.2,"h":282.22,"l":282.095,"n":268,"o":282.095,"t":"2026-10-12T16:35:00Z","v":4020,"vw":282.177487},{"c":282.21,"h":282.21,"l":282.06,"n":356,"o":282.18,"t":"2026-10-12T16:40:00Z","v":7454,"vw":282.145925},{"c":282.05,"h":282.3199,"l":281.92,"n":311,"o":282.3199,"t":"2026-10-12T16:45:00Z","v":7364,"vw":282.06087},{"c":281.77,"h":281.95,"l":281.45,"n":314,"o":281.95,"t":"2026-10-12T16:50:00Z","v":8683,"vw":281.811029},{"c":281.8,"h":281.9587,"l":281.74,"n":163,"o":281.79,"t":"2026-10-12T16:55:00Z","v":3064,"vw":281.848143},{"c":281.93,"h":281.97,"l":281.825,"n":257,"o":281.89,"t":"2026-10-12T17:00:00Z","v":5132,"vw":281.922236},{"c":282.33,"h":282.36,"l":281.91,"n":292,"o":281.97,"t":"2026-10-12T17:05:00Z","v":6294,"vw":282.161279},{"c":282.3,"h":282.4,"l":282.29,"n":296,"o":282.36,"t":"2026-10-12T17:10:00Z","v":7713,"vw":282.33562},{"c":281.97,"h":282.17,"l":281.9175,"n":285,"o":282.17,"t":"2026-10-12T17:15:00Z","v":8441,"vw":282.066129},{"c":282.36,"h":282.37,"l":282.02,"n":256,"o":282.02,"t":"2026-10-12T17:20:00Z","v":3875,"vw":282.273316},{"c":282.04,"h":282.305,"l":281.75,"n":373,"o":282.27,"t":"2026-10-12T17:25:00Z","v":10069,"vw":282.075391},{"c":281.67,"h":282.03,"l":281.67,"n":253,"o":282.03,"t":"2026-10-12T17:30:00Z","v":5528,"vw":281.823849},{"c":281.36,"h":281.775,"l":281.3063,"n":276,"o":281.775,"t":"2026-10-12T17:35:00Z","v":5802,"vw":281.535884},{"c":281.09,"h":281.47,"l":281.06,"n":389,"o":281.34,"t":"2026-10-12T17:40:00Z","v":9668,"vw":281.244369},{"c":280.71,"h":281.15,"l":280.63,"n":290,"o":281.09,"t":"2026-10-12T17:45:00Z","v":6193,"vw":280.87541},{"c":280.79,"h":280.95,"l":280.77,"n":282,"o":280.79,"t":"2026-10-12T17:50:00Z","v":7848,"vw":280.8468},{"c":281.14,"h":281.15,"l":280.77,"n":375,"o":280.845,"t":"2026-10-12T17:55:00Z","v":8138,"vw":281.00365},{"c":280.9025,"h":281.145,"l":280.67,"n":479,"o":281.07,"t":"2026-10-12T18:00:00Z","v":15503,"vw":280.942288},{"c":280.46,"h":281.02,"l":280.32,"n":409,"o":280.8431,"t":"2026-10-12T18:05:00Z","v":12708,"vw":280.705134},{"c":280.03,"h":280.55,"l":279.86,"n":341,"o":280.32,"t":"2026-10-12T18:10:00Z","v":9753,"vw":280.230706},{"c":280,"h":280.08,"l":279.84,"n":287,"o":279.88,"t":"2026-10-12T18:15:00Z","v":11223,"vw":280.037662},{"c":280.45,"h":280.55,"l":280.07,"n":459,"o":280.07,"t":"2026-10-12T18:20:00Z","v":11639,"vw":280.39993},{"c":279.7,"h":280.39,"l":279.7,"n":414,"o":280.32,"t":"2026-10-12T18:25:00Z","v":12277,"vw":280.22461},{"c":279.58,"h":279.795,"l":279.04,"n":393,"o":279.795,"t":"2026-10-12T18:30:00Z","v":11960,"vw":279.480677},{"c":279.52,"h":279.52,"l":279.3804,"n":237,"o":279.47,"t":"2026-10-12T18:35:00Z","v":4586,"vw":279.467631},{"c":279.34,"h":279.44,"l":279.34,"n":254,"o":279.39,"t":"2026-10-12T18:40:00Z","v":5926,"vw":279.379089},{"c":279.41,"h":279.47,"l":279.12,"n":522,"o":279.34,"t":"2026-10-12T18:45:00Z","v":16244,"vw":279.315874},{"c":279.49,"h":279.61,"l":279.43,"n":374,"o":279.46,"t":"2026-10-12T18:50:00Z","v":8603,"vw":279.529011},{"c":280.01,"h":280.01,"l":279.42,"n":657,"o":279.42,"t":"2026-10-12T18:55:00Z","v":18440,"vw":279.606753},{"c":279.67,"h":279.99,"l":279.64,"n":587,"o":279.97,"t":"2026-10-12T19:00:00Z","v":19327,"vw":279.860959},{"c":280.045,"h":280.045,"l":279.6525,"n":347,"o":279.67,"t":"2026-10-12T19:05:00Z","v":9134,"vw":279.811991},{"c":279.795,"h":280.12,"l":279.78,"n":556,"o":280.09,"t":"2026-10-12T19:10:00Z","v":26103,"vw":279.984009},{"c":279.86,"h":279.86,"l":279.6,"n":509,"o":279.73,"t":"2026-10-12T19:15:00Z","v":14886,"vw":279.743291},{"c":279.72,"h":279.9099,"l":279.53,"n":472,"o":279.79,"t":"2026-10-12T19:20:00Z","v":12401,"vw":279.694478},{"c":279.84,"h":280.36,"l":279.59,"n":810,"o":279.6503,"t":"2026-10-12T19:25:00Z","v":38507,"vw":280.224527},{"c":280.01,"h":280.24,"l":279.85,"n":583,"o":279.95,"t":"2026-10-12T19:30:00Z","v":17165,"vw":280.062984},{"c":279.94,"h":280.3,"l":279.94,"n":708,"o":280.115,"t":"2026-10-12T19:35:00Z","v":21123,"vw":280.155031},{"c":280.305,"h":280.525,"l":279.965,"n":645,"o":279.97,"t":"2026-10-12T19:40:00Z","v":16807,"vw":280.361858},{"c":280.815,"h":280.815,"l":280.26,"n":674,"o":280.31,"t":"2026-10-12T19:45:00Z","v":15397,"vw":280.495445},{"c":281.31,"h":281.35,"l":280.7941,"n":1075,"o":281.055,"t":"2026-10-12T19:50:00Z","v":28340,"vw":281.092966},{"c":281.47,"h":281.81,"l":281.325,"n":3268,"o":281.325,"t":"2026-10-12T19:55:00Z","v":96338,"vw":281.531092},{"c":281.47,"h":281.47,"l":281.47,"n":106,"o":281.47,"t":"2026-10-12T20:00:00Z","v":423998,"vw":281.47},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-12T21:05:00Z","v":922,"vw":281},{"c":281,"h":281,"l":281,"n":8,"o":281,"t":"2026-10-12T23:50:00Z","v":258,"vw":281},{"c":283,"h":283,"l":283,"n":2,"o":283,"t":"2026-10-13T09:35:00Z","v":106,"vw":283},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-13T11:30:00Z","v":145,"vw":282},{"c":282.32,"h":282.32,"l":282.32,"n":1,"o":282.32,"t":"2026-10-13T12:00:00Z","v":100,"vw":282.32},{"c":282.32,"h":282.32,"l":282.32,"n":3,"o":282.32,"t":"2026-10-13T12:15:00Z","v":106,"vw":282.32},{"c":283.05,"h":283.05,"l":283.05,"n":2,"o":283.05,"t":"2026-10-13T13:00:00Z","v":101,"vw":283.05},{"c":285.5,"h":285.5,"l":285.5,"n":2,"o":285.5,"t":"2026-10-13T13:05:00Z","v":150,"vw":285.5},{"c":286.615,"h":286.68,"l":283.66,"n":825,"o":285,"t":"2026-10-13T13:30:00Z","v":86978,"vw":284.726405},{"c":286.39,"h":287.5,"l":286.18,"n":752,"o":286.21,"t":"2026-10-13T13:35:00Z","v":26762,"vw":286.582006},{"c":287.705,"h":288.65,"l":286.3364,"n":680,"o":286.35,"t":"2026-10-13T13:40:00Z","v":28795,"vw":287.788131},{"c":287.81,"h":288.12,"l":287.4,"n":452,"o":287.705,"t":"2026-10-13T13:45:00Z","v":11246,"vw":287.709906},{"c":288.2575,"h":288.45,"l":287.905,"n":579,"o":287.905,"t":"2026-10-13T13:50:00Z","v":24335,"vw":288.202535},{"c":287.79,"h":288.7399,"l":287.4741,"n":540,"o":288.1219,"t":"2026-10-13T13:55:00Z","v":25513,"vw":287.968653},{"c":286.83,"h":287.79,"l":286.8,"n":651,"o":287.59,"t":"2026-10-13T14:00:00Z","v":24786,"vw":287.206616},{"c":286.21,"h":287.019,"l":286.2,"n":664,"o":286.93,"t":"2026-10-13T14:05:00Z","v":25174,"vw":286.73177},{"c":286.525,"h":286.675,"l":286.01,"n":475,"o":286.105,"t":"2026-10-13T14:10:00Z","v":18990,"vw":286.281397},{"c":286.16,"h":286.54,"l":286.01,"n":432,"o":286.52,"t":"2026-10-13T14:15:00Z","v":14155,"vw":286.272478},{"c":286.33,"h":286.53,"l":286,"n":398,"o":286.17,"t":"2026-10-13T14:20:00Z","v":12572,"vw":286.217285},{"c":286.55,"h":286.78,"l":286.3,"n":486,"o":286.3,"t":"2026-10-13T14:25:00Z","v":16096,"vw":286.612233},{"c":285.4,"h":286.58,"l":285.4,"n":732,"o":286.35,"t":"2026-10-13T14:30:00Z","v":32973,"vw":286.044401},{"c":286.1,"h":286.2,"l":285.34,"n":520,"o":285.41,"t":"2026-10-13T14:35:00Z","v":21431,"vw":285.789186},{"c":286.05,"h":286.1699,"l":285.72,"n":362,"o":285.98,"t":"2026-10-13T14:40:00Z","v":10962,"vw":285.939201},{"c":286.565,"h":286.565,"l":286.03,"n":438,"o":286.0601,"t":"2026-10-13T14:45:00Z","v":24489,"vw":286.184712},{"c":286.69,"h":286.8462,"l":286.22,"n":468,"o":286.55,"t":"2026-10-13T14:50:00Z","v":21745,"vw":286.482405},{"c":286.855,"h":286.875,"l":286.12,"n":409,"o":286.53,"t":"2026-10-13T14:55:00Z","v":10109,"vw":286.547108},{"c":287.21,"h":287.3,"l":286.74,"n":453,"o":286.74,"t":"2026-10-13T15:00:00Z","v":12261,"vw":287.131574},{"c":287.56,"h":287.8699,"l":287.215,"n":572,"o":287.24,"t":"2026-10-13T15:05:00Z","v":23239,"vw":287.439387},{"c":287.65,"h":288.02,"l":287.37,"n":431,"o":287.73,"t":"2026-10-13T15:10:00Z","v":22362,"vw":287.531728},{"c":288.2125,"h":288.39,"l":287.69,"n":436,"o":287.69,"t":"2026-10-13T15:15:00Z","v":13026,"vw":288.069254},{"c":288.75,"h":289,"l":288.12,"n":692,"o":288.12,"t":"2026-10-13T15:20:00Z","v":35991,"vw":288.731999},{"c":288.665,"h":289.025,"l":288.55,"n":701,"o":288.76,"t":"2026-10-13T15:25:00Z","v":33720,"vw":288.80296},{"c":289.425,"h":289.425,"l":288.47,"n":767,"o":288.73,"t":"2026-10-13T15:30:00Z","v":23993,"vw":288.749442},{"c":289.43,"h":289.44,"l":289.02,"n":583,"o":289.425,"t":"2026-10-13T15:35:00Z","v":24457,"vw":289.290716},{"c":289.8451,"h":289.91,"l":289.34,"n":466,"o":289.56,"t":"2026-10-13T15:40:00Z","v":10442,"vw":289.672571},{"c":289.7,"h":290.25,"l":289.49,"n":746,"o":289.85,"t":"2026-10-13T15:45:00Z","v":35900,"vw":289.932446},{"c":289.83,"h":290.015,"l":289.52,"n":690,"o":289.685,"t":"2026-10-13T15:50:00Z","v":28886,"vw":289.791895},{"c":289.97,"h":289.97,"l":289.4,"n":521,"o":289.795,"t":"2026-10-13T15:55:00Z","v":18992,"vw":289.691876},{"c":289.66,"h":290.05,"l":289.42,"n":471,"o":289.86,"t":"2026-10-13T16:00:00Z","v":15764,"vw":289.756346},{"c":289.42,"h":289.7,"l":289.38,"n":296,"o":289.61,"t":"2026-10-13T16:05:00Z","v":8934,"vw":289.485787},{"c":289.43,"h":289.7,"l":289.395,"n":357,"o":289.7,"t":"2026-10-13T16:10:00Z","v":9757,"vw":289.475092},{"c":288.56,"h":289.7725,"l":288.555,"n":739,"o":289.465,"t":"2026-10-13T16:15:00Z","v":27284,"vw":289.251435},{"c":288.625,"h":288.86,"l":288.45,"n":330,"o":288.56,"t":"2026-10-13T16:20:00Z","v":13021,"vw":288.630082},{"c":288.71,"h":288.8599,"l":288.475,"n":319,"o":288.475,"t":"2026-10-13T16:25:00Z","v":6138,"vw":288.699503},{"c":288.305,"h":288.59,"l":287.75,"n":462,"o":288.59,"t":"2026-10-13T16:30:00Z","v":18035,"vw":288.26922},{"c":288.665,"h":288.68,"l":288.2994,"n":263,"o":288.3,"t":"2026-10-13T16:35:00Z","v":7033,"vw":288.476812},{"c":288.94,"h":289.06,"l":288.64,"n":413,"o":288.64,"t":"2026-10-13T16:40:00Z","v":11997,"vw":288.889727},{"c":288.99,"h":289.15,"l":288.885,"n":296,"o":288.91,"t":"2026-10-13T16:45:00Z","v":7852,"vw":288.97391},{"c":289.5,"h":289.5,"l":288.73,"n":456,"o":288.82,"t":"2026-10-13T16:50:00Z","v":20409,"vw":288.889102},{"c":289.735,"h":289.77,"l":289.42,"n":299,"o":289.6,"t":"2026-10-13T16:55:00Z","v":7071,"vw":289.613688},{"c":289.3,"h":289.67,"l":289.0201,"n":348,"o":289.67,"t":"2026-10-13T17:00:00Z","v":9159,"vw":289.469857},{"c":289.36,"h":289.43,"l":289.16,"n":252,"o":289.305,"t":"2026-10-13T17:05:00Z","v":6652,"vw":289.310285},{"c":288.85,"h":289.44,"l":288.31,"n":604,"o":289.34,"t":"2026-10-13T17:10:00Z","v":25156,"vw":288.79461},{"c":289.08,"h":289.6627,"l":288.92,"n":358,"o":288.92,"t":"2026-10-13T17:15:00Z","v":11959,"vw":289.337282},{"c":289.17,"h":289.43,"l":289.08,"n":380,"o":289.14,"t":"2026-10-13T17:20:00Z","v":11910,"vw":289.254551},{"c":289.31,"h":289.35,"l":289.03,"n":348,"o":289.11,"t":"2026-10-13T17:25:00Z","v":9596,"vw":289.188129},{"c":289.475,"h":289.66,"l":289.27,"n":583,"o":289.27,"t":"2026-10-13T17:30:00Z","v":17437,"vw":289.449188},{"c":289.53,"h":289.66,"l":289.445,"n":319,"o":289.52,"t":"2026-10-13T17:35:00Z","v":5511,"vw":289.522145},{"c":290.27,"h":290.455,"l":289.55,"n":663,"o":289.55,"t":"2026-10-13T17:40:00Z","v":23472,"vw":290.044372},{"c":290.7,"h":290.81,"l":290.17,"n":609,"o":290.21,"t":"2026-10-13T17:45:00Z","v":11801,"vw":290.508493},{"c":290.57,"h":290.795,"l":290.45,"n":491,"o":290.68,"t":"2026-10-13T17:50:00Z","v":12528,"vw":290.653184},{"c":290.99,"h":291.06,"l":290.625,"n":485,"o":290.625,"t":"2026-10-13T17:55:00Z","v":13008,"vw":290.89082},{"c":290.88,"h":291.11,"l":290.77,"n":584,"o":290.985,"t":"2026-10-13T18:00:00Z","v":17252,"vw":290.925254},{"c":291.11,"h":291.345,"l":290.57,"n":695,"o":290.795,"t":"2026-10-13T18:05:00Z","v":25637,"vw":290.841063},{"c":291.08,"h":291.22,"l":290.76,"n":414,"o":291.07,"t":"2026-10-13T18:10:00Z","v":11854,"vw":290.973947},{"c":290.77,"h":291.255,"l":290.545,"n":478,"o":291.255,"t":"2026-10-13T18:15:00Z","v":17074,"vw":290.876957},{"c":290.6,"h":290.88,"l":290.5,"n":453,"o":290.61,"t":"2026-10-13T18:20:00Z","v":15599,"vw":290.752446},{"c":290.59,"h":290.76,"l":290.54,"n":526,"o":290.55,"t":"2026-10-13T18:25:00Z","v":13292,"vw":290.654859},{"c":290.865,"h":290.865,"l":290.455,"n":537,"o":290.57,"t":"2026-10-13T18:30:00Z","v":10639,"vw":290.563977},{"c":290.705,"h":290.87,"l":290.53,"n":514,"o":290.8,"t":"2026-10-13T18:35:00Z","v":13796,"vw":290.704822},{"c":290.88,"h":290.94,"l":290.7,"n":558,"o":290.76,"t":"2026-10-13T18:40:00Z","v":18640,"vw":290.819726},{"c":290.48,"h":290.885,"l":290.47,"n":517,"o":290.885,"t":"2026-10-13T18:45:00Z","v":13277,"vw":290.699216},{"c":290.68,"h":290.78,"l":290.48,"n":424,"o":290.48,"t":"2026-10-13T18:50:00Z","v":10231,"vw":290.683145},{"c":291.01,"h":291.265,"l":290.71,"n":592,"o":290.715,"t":"2026-10-13T18:55:00Z","v":14475,"vw":290.986166},{"c":290.915,"h":291.185,"l":290.85,"n":367,"o":291.015,"t":"2026-10-13T19:00:00Z","v":8190,"vw":290.969609},{"c":290.885,"h":290.9499,"l":290.81,"n":581,"o":290.85,"t":"2026-10-13T19:05:00Z","v":15711,"vw":290.883095},{"c":291.17,"h":291.21,"l":290.88,"n":545,"o":290.91,"t":"2026-10-13T19:10:00Z","v":11196,"vw":291.091017},{"c":291.32,"h":291.49,"l":291.08,"n":804,"o":291.11,"t":"2026-10-13T19:15:00Z","v":34773,"vw":291.258894},{"c":291.0574,"h":291.69,"l":290.95,"n":700,"o":291.315,"t":"2026-10-13T19:20:00Z","v":26991,"vw":291.280103},{"c":290.32,"h":291.05,"l":290.19,"n":769,"o":291.05,"t":"2026-10-13T19:25:00Z","v":33159,"vw":290.632935},{"c":290.59,"h":290.715,"l":290.08,"n":802,"o":290.46,"t":"2026-10-13T19:30:00Z","v":29293,"vw":290.429074},{"c":291.255,"h":291.37,"l":290.5252,"n":743,"o":290.6,"t":"2026-10-13T19:35:00Z","v":21666,"vw":291.061541},{"c":291.69,"h":291.86,"l":290.21,"n":2085,"o":291.34,"t":"2026-10-13T19:40:00Z","v":92386,"vw":291.009954},{"c":291.89,"h":292.32,"l":291.595,"n":1181,"o":291.625,"t":"2026-10-13T19:45:00Z","v":46810,"vw":291.876246},{"c":292.11,"h":292.2,"l":291.605,"n":1267,"o":291.92,"t":"2026-10-13T19:50:00Z","v":37073,"vw":291.985133},{"c":292.63,"h":292.88,"l":292.01,"n":4356,"o":292.05,"t":"2026-10-13T19:55:00Z","v":141137,"vw":292.534704},{"c":292.25,"h":292.73,"l":292.25,"n":117,"o":292.73,"t":"2026-10-13T20:00:00Z","v":814587,"vw":292.729372},{"c":292.44,"h":292.44,"l":292.44,"n":3,"o":292.44,"t":"2026-10-13T20:05:00Z","v":2394,"vw":292.44},{"c":292.62,"h":292.62,"l":292.62,"n":2,"o":292.62,"t":"2026-10-13T20:10:00Z","v":137,"vw":292.62},{"c":292.5,"h":292.5,"l":292.25,"n":25,"o":292.47,"t":"2026-10-13T20:15:00Z","v":1527,"vw":292.394545},{"c":292.38,"h":292.5,"l":292.35,"n":8,"o":292.5,"t":"2026-10-13T20:20:00Z","v":715,"vw":292.452128},{"c":293.1345,"h":293.1345,"l":293.1345,"n":1,"o":293.1345,"t":"2026-10-13T20:45:00Z","v":100,"vw":293.1345},{"c":293.1345,"h":293.1345,"l":293.1345,"n":1,"o":293.1345,"t":"2026-10-13T20:50:00Z","v":100,"vw":293.1345},{"c":290.77,"h":291.72,"l":290.77,"n":8,"o":291.72,"t":"2026-10-13T21:40:00Z","v":377,"vw":291.173333},{"c":294.82,"h":294.82,"l":294.82,"n":1,"o":294.82,"t":"2026-10-13T23:25:00Z","v":297,"vw":294.82},{"c":292.65,"h":292.65,"l":292.65,"n":13,"o":292.65,"t":"2026-10-13T23:30:00Z","v":496,"vw":292.65},{"c":293.52,"h":293.52,"l":293.52,"n":4,"o":293.52,"t":"2026-10-14T09:20:00Z","v":205,"vw":293.52},{"c":294.95,"h":294.95,"l":294.95,"n":3,"o":294.95,"t":"2026-10-14T09:35:00Z","v":205,"vw":294.95},{"c":293.32,"h":293.32,"l":292.5,"n":12,"o":293.11,"t":"2026-10-14T11:00:00Z","v":734,"vw":293.09037},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-14T11:30:00Z","v":100,"vw":295},{"c":294,"h":294,"l":294,"n":14,"o":294,"t":"2026-10-14T11:50:00Z","v":1389,"vw":294},{"c":294.72,"h":294.72,"l":294.72,"n":1,"o":294.72,"t":"2026-10-14T12:00:00Z","v":100,"vw":294.72},{"c":294.9899,"h":294.9899,"l":294.9395,"n":6,"o":294.9395,"t":"2026-10-14T12:05:00Z","v":241,"vw":294.9647},{"c":294.99,"h":294.99,"l":294.99,"n":17,"o":294.99,"t":"2026-10-14T12:40:00Z","v":648,"vw":294.99},{"c":295.6812,"h":296,"l":295.6812,"n":2,"o":296,"t":"2026-10-14T12:45:00Z","v":289,"vw":295.889689},{"c":295.4183,"h":295.4183,"l":295.4183,"n":2,"o":295.4183,"t":"2026-10-14T13:00:00Z","v":151,"vw":295.4183},{"c":294.2,"h":294.5,"l":294.2,"n":14,"o":294.5,"t":"2026-10-14T13:20:00Z","v":432,"vw":294.35},{"c":294.1,"h":294.1,"l":294.1,"n":1,"o":294.1,"t":"2026-10-14T13:25:00Z","v":175,"vw":294.1},{"c":293.46,"h":295.32,"l":293,"n":970,"o":293.55,"t":"2026-10-14T13:30:00Z","v":84721,"vw":294.056521},{"c":293.28,"h":294.09,"l":292.69,"n":775,"o":293.465,"t":"2026-10-14T13:35:00Z","v":38271,"vw":293.203625},{"c":292.95,"h":293.34,"l":292.27,"n":483,"o":293.285,"t":"2026-10-14T13:40:00Z","v":22745,"vw":292.837798},{"c":292.01,"h":292.98,"l":291.68,"n":583,"o":292.49,"t":"2026-10-14T13:45:00Z","v":19593,"vw":292.133589},{"c":292.89,"h":293.29,"l":291.82,"n":595,"o":291.97,"t":"2026-10-14T13:50:00Z","v":17208,"vw":292.460673},{"c":293.145,"h":293.52,"l":292.565,"n":607,"o":292.65,"t":"2026-10-14T13:55:00Z","v":18507,"vw":293.100753},{"c":291,"h":293.26,"l":291,"n":719,"o":293.145,"t":"2026-10-14T14:00:00Z","v":21459,"vw":292.364587},{"c":290.89,"h":291.23,"l":289.78,"n":1085,"o":291.055,"t":"2026-10-14T14:05:00Z","v":40979,"vw":290.417259},{"c":291.73,"h":291.8,"l":290.8901,"n":579,"o":290.8901,"t":"2026-10-14T14:10:00Z","v":15609,"vw":291.509735},{"c":292.265,"h":292.38,"l":291.4125,"n":722,"o":291.795,"t":"2026-10-14T14:15:00Z","v":37735,"vw":291.831676},{"c":292.8,"h":292.91,"l":292.13,"n":737,"o":292.13,"t":"2026-10-14T14:20:00Z","v":25607,"vw":292.598537},{"c":293.4891,"h":293.4891,"l":292.68,"n":701,"o":292.9,"t":"2026-10-14T14:25:00Z","v":26116,"vw":293.058814},{"c":292.79,"h":293.4923,"l":292.365,"n":700,"o":293.38,"t":"2026-10-14T14:30:00Z","v":19366,"vw":292.913745},{"c":292.57,"h":292.93,"l":292.205,"n":545,"o":292.9001,"t":"2026-10-14T14:35:00Z","v":19318,"vw":292.614998},{"c":292.115,"h":292.76,"l":292.115,"n":527,"o":292.635,"t":"2026-10-14T14:40:00Z","v":12323,"vw":292.485971},{"c":292.94,"h":293.19,"l":292.465,"n":518,"o":292.49,"t":"2026-10-14T14:45:00Z","v":12681,"vw":292.883315},{"c":293.63,"h":293.74,"l":292.825,"n":542,"o":292.85,"t":"2026-10-14T14:50:00Z","v":13354,"vw":293.398716},{"c":293.015,"h":293.78,"l":293.01,"n":569,"o":293.53,"t":"2026-10-14T14:55:00Z","v":20698,"vw":293.325521},{"c":293.38,"h":293.39,"l":292.89,"n":513,"o":293.01,"t":"2026-10-14T15:00:00Z","v":13656,"vw":293.159718},{"c":294.28,"h":294.28,"l":293.14,"n":745,"o":293.36,"t":"2026-10-14T15:05:00Z","v":20589,"vw":293.538496},{"c":293.97,"h":294.52,"l":293.715,"n":804,"o":294.31,"t":"2026-10-14T15:10:00Z","v":25536,"vw":294.192082},{"c":293.495,"h":294.005,"l":293.31,"n":450,"o":294.005,"t":"2026-10-14T15:15:00Z","v":11564,"vw":293.574009},{"c":293.53,"h":293.77,"l":293.23,"n":604,"o":293.53,"t":"2026-10-14T15:20:00Z","v":40543,"vw":293.528341},{"c":293.47,"h":293.74,"l":293.19,"n":450,"o":293.67,"t":"2026-10-14T15:25:00Z","v":13309,"vw":293.431587},{"c":292.6901,"h":293.6264,"l":292.507,"n":440,"o":293.48,"t":"2026-10-14T15:30:00Z","v":13858,"vw":292.999922},{"c":292.44,"h":293.04,"l":292.44,"n":499,"o":292.835,"t":"2026-10-14T15:35:00Z","v":13448,"vw":292.774054},{"c":293.33,"h":293.33,"l":292.55,"n":471,"o":292.55,"t":"2026-10-14T15:40:00Z","v":12191,"vw":293.086702},{"c":293.43,"h":293.845,"l":293.135,"n":547,"o":293.18,"t":"2026-10-14T15:45:00Z","v":14550,"vw":293.449606},{"c":293.81,"h":294.12,"l":293.4677,"n":515,"o":293.4677,"t":"2026-10-14T15:50:00Z","v":14805,"vw":293.907516},{"c":293.94,"h":294.07,"l":293.78,"n":484,"o":293.87,"t":"2026-10-14T15:55:00Z","v":14170,"vw":293.897514},{"c":293.94,"h":294.04,"l":293.69,"n":381,"o":293.945,"t":"2026-10-14T16:00:00Z","v":10892,"vw":293.837455},{"c":294.3699,"h":294.3699,"l":293.69,"n":426,"o":293.74,"t":"2026-10-14T16:05:00Z","v":11209,"vw":293.932337},{"c":294.21,"h":294.21,"l":293.59,"n":517,"o":294.2,"t":"2026-10-14T16:10:00Z","v":16404,"vw":293.96099},{"c":294.36,"h":294.4825,"l":294.1,"n":410,"o":294.205,"t":"2026-10-14T16:15:00Z","v":12706,"vw":294.291942},{"c":294.17,"h":294.38,"l":293.91,"n":516,"o":294.27,"t":"2026-10-14T16:20:00Z","v":13439,"vw":294.103968},{"c":294.4,"h":294.4,"l":294.145,"n":417,"o":294.145,"t":"2026-10-14T16:25:00Z","v":8247,"vw":294.265242},{"c":295.12,"h":295.15,"l":294.48,"n":757,"o":294.51,"t":"2026-10-14T16:30:00Z","v":18582,"vw":294.808834},{"c":295.16,"h":295.28,"l":295,"n":588,"o":295.07,"t":"2026-10-14T16:35:00Z","v":36723,"vw":295.191995},{"c":294.785,"h":295.25,"l":294.785,"n":591,"o":295.16,"t":"2026-10-14T16:40:00Z","v":17448,"vw":295.009794},{"c":294.52,"h":295.08,"l":294.42,"n":574,"o":294.8,"t":"2026-10-14T16:45:00Z","v":18008,"vw":294.740787},{"c":294.885,"h":294.885,"l":294.22,"n":575,"o":294.44,"t":"2026-10-14T16:50:00Z","v":31611,"vw":294.361232},{"c":295.47,"h":295.5,"l":294.79,"n":658,"o":294.79,"t":"2026-10-14T16:55:00Z","v":18412,"vw":295.077285},{"c":295.185,"h":295.54,"l":295.1,"n":570,"o":295.415,"t":"2026-10-14T17:00:00Z","v":22658,"vw":295.356978},{"c":294.93,"h":295.49,"l":294.6,"n":556,"o":295.19,"t":"2026-10-14T17:05:00Z","v":20265,"vw":295.020559},{"c":294.9,"h":295.21,"l":294.6,"n":519,"o":294.6,"t":"2026-10-14T17:10:00Z","v":18693,"vw":294.953915},{"c":294.26,"h":294.96,"l":294.225,"n":474,"o":294.88,"t":"2026-10-14T17:15:00Z","v":16948,"vw":294.640403},{"c":294.39,"h":294.4,"l":293.83,"n":649,"o":294.29,"t":"2026-10-14T17:20:00Z","v":44982,"vw":294.184537},{"c":294.335,"h":294.5087,"l":294.26,"n":588,"o":294.325,"t":"2026-10-14T17:25:00Z","v":20553,"vw":294.377543},{"c":294.24,"h":294.74,"l":294.165,"n":600,"o":294.56,"t":"2026-10-14T17:30:00Z","v":22979,"vw":294.372372},{"c":294.225,"h":294.65,"l":294.13,"n":590,"o":294.39,"t":"2026-10-14T17:35:00Z","v":36425,"vw":294.250988},{"c":294.535,"h":294.535,"l":294.1975,"n":490,"o":294.225,"t":"2026-10-14T17:40:00Z","v":13397,"vw":294.311074},{"c":294.165,"h":294.61,"l":294.09,"n":652,"o":294.52,"t":"2026-10-14T17:45:00Z","v":50151,"vw":294.29506},{"c":294.8,"h":294.81,"l":294.165,"n":627,"o":294.165,"t":"2026-10-14T17:50:00Z","v":16217,"vw":294.417664},{"c":294.68,"h":294.8421,"l":294.53,"n":479,"o":294.8421,"t":"2026-10-14T17:55:00Z","v":13034,"vw":294.6789},{"c":294.74,"h":294.82,"l":294.29,"n":615,"o":294.68,"t":"2026-10-14T18:00:00Z","v":17250,"vw":294.627116},{"c":295,"h":295.095,"l":294.75,"n":624,"o":294.79,"t":"2026-10-14T18:05:00Z","v":23544,"vw":294.891999},{"c":295.27,"h":295.3,"l":294.79,"n":720,"o":294.905,"t":"2026-10-14T18:10:00Z","v":25963,"vw":295.00901},{"c":295.09,"h":295.35,"l":294.925,"n":428,"o":295.35,"t":"2026-10-14T18:15:00Z","v":12798,"vw":295.139284},{"c":295.035,"h":295.4,"l":294.99,"n":550,"o":294.9901,"t":"2026-10-14T18:20:00Z","v":18346,"vw":295.196316},{"c":295.28,"h":295.32,"l":294.77,"n":723,"o":295.03,"t":"2026-10-14T18:25:00Z","v":23768,"vw":295.080274},{"c":295.22,"h":295.66,"l":295.2,"n":551,"o":295.275,"t":"2026-10-14T18:30:00Z","v":16032,"vw":295.390898},{"c":295.45,"h":295.66,"l":295.295,"n":518,"o":295.295,"t":"2026-10-14T18:35:00Z","v":22957,"vw":295.56022},{"c":295.6,"h":295.74,"l":295.32,"n":486,"o":295.34,"t":"2026-10-14T18:40:00Z","v":11413,"vw":295.508951},{"c":295.51,"h":295.82,"l":295.48,"n":626,"o":295.63,"t":"2026-10-14T18:45:00Z","v":18268,"vw":295.608434},{"c":295.245,"h":295.59,"l":295.24,"n":655,"o":295.57,"t":"2026-10-14T18:50:00Z","v":20136,"vw":295.384717},{"c":295.65,"h":295.74,"l":295.24,"n":622,"o":295.25,"t":"2026-10-14T18:55:00Z","v":19819,"vw":295.487512},{"c":294.415,"h":295.65,"l":294.255,"n":819,"o":295.65,"t":"2026-10-14T19:00:00Z","v":34047,"vw":294.814773},{"c":294.55,"h":294.7484,"l":294.13,"n":742,"o":294.39,"t":"2026-10-14T19:05:00Z","v":39800,"vw":294.343514},{"c":294.995,"h":295.09,"l":294.52,"n":552,"o":294.54,"t":"2026-10-14T19:10:00Z","v":19145,"vw":294.83685},{"c":295.13,"h":295.205,"l":294.9203,"n":620,"o":294.9203,"t":"2026-10-14T19:15:00Z","v":24774,"vw":295.037471},{"c":294.76,"h":295.2,"l":294.66,"n":708,"o":295.0898,"t":"2026-10-14T19:20:00Z","v":30343,"vw":294.967316},{"c":294.37,"h":295,"l":294.27,"n":785,"o":294.66,"t":"2026-10-14T19:25:00Z","v":23361,"vw":294.615355},{"c":295.24,"h":295.4932,"l":294.11,"n":1206,"o":294.32,"t":"2026-10-14T19:30:00Z","v":65533,"vw":294.558052},{"c":295.75,"h":295.75,"l":295.18,"n":775,"o":295.26,"t":"2026-10-14T19:35:00Z","v":19964,"vw":295.439457},{"c":295.995,"h":296.06,"l":295.55,"n":914,"o":295.75,"t":"2026-10-14T19:40:00Z","v":25061,"vw":295.857475},{"c":295.88,"h":296.23,"l":295.88,"n":1175,"o":296.0075,"t":"2026-10-14T19:45:00Z","v":34995,"vw":296.040157},{"c":296.34,"h":296.69,"l":295.97,"n":1655,"o":296.02,"t":"2026-10-14T19:50:00Z","v":48027,"vw":296.431008},{"c":297.16,"h":297.42,"l":295.57,"n":4995,"o":296.14,"t":"2026-10-14T19:55:00Z","v":225197,"vw":296.862007},{"c":297.29,"h":297.29,"l":297.15,"n":144,"o":297.15,"t":"2026-10-14T20:00:00Z","v":721057,"vw":297.289807},{"c":297,"h":297,"l":297,"n":25,"o":297,"t":"2026-10-14T20:10:00Z","v":850,"vw":297},{"c":297,"h":297,"l":297,"n":2,"o":297,"t":"2026-10-14T20:15:00Z","v":117,"vw":297},{"c":297.23,"h":297.23,"l":297.23,"n":33,"o":297.23,"t":"2026-10-14T20:40:00Z","v":402,"vw":297.23},{"c":296.5,"h":296.5,"l":296.5,"n":3,"o":296.5,"t":"2026-10-14T21:05:00Z","v":1000,"vw":296.5},{"c":297.231,"h":297.24,"l":297.231,"n":3,"o":297.24,"t":"2026-10-14T21:20:00Z","v":210,"vw":297.2355},{"c":296.12,"h":296.12,"l":296.12,"n":1,"o":296.12,"t":"2026-10-14T21:25:00Z","v":361,"vw":296.12},{"c":297.2,"h":297.2,"l":297.2,"n":1,"o":297.2,"t":"2026-10-14T22:05:00Z","v":100,"vw":297.2},{"c":297.97,"h":297.97,"l":297.97,"n":7,"o":297.97,"t":"2026-10-14T22:35:00Z","v":236,"vw":297.97},{"c":298,"h":298,"l":298,"n":15,"o":298,"t":"2026-10-14T22:55:00Z","v":817,"vw":298},{"c":298.2,"h":298.2,"l":298.2,"n":3,"o":298.2,"t":"2026-10-14T23:10:00Z","v":452,"vw":298.2},{"c":298.27,"h":298.4,"l":298.27,"n":10,"o":298.4,"t":"2026-10-14T23:50:00Z","v":753,"vw":298.359143},{"c":300,"h":300,"l":300,"n":12,"o":300,"t":"2026-10-15T08:00:00Z","v":118,"vw":300},{"c":299,"h":299,"l":299,"n":2,"o":299,"t":"2026-10-15T10:05:00Z","v":152,"vw":299},{"c":299.94,"h":299.94,"l":299.94,"n":1,"o":299.94,"t":"2026-10-15T10:25:00Z","v":100,"vw":299.94},{"c":299.99,"h":299.99,"l":299.94,"n":40,"o":299.99,"t":"2026-10-15T10:40:00Z","v":877,"vw":299.973333},{"c":299.22,"h":299.22,"l":299.22,"n":8,"o":299.22,"t":"2026-10-15T11:05:00Z","v":554,"vw":299.22},{"c":298.03,"h":298.03,"l":298.03,"n":3,"o":298.03,"t":"2026-10-15T11:30:00Z","v":200,"vw":298.03},{"c":298,"h":299,"l":298,"n":12,"o":299,"t":"2026-10-15T11:50:00Z","v":507,"vw":298.642857},{"c":298,"h":298,"l":298,"n":5,"o":298,"t":"2026-10-15T11:55:00Z","v":822,"vw":298},{"c":298.08,"h":298.08,"l":298.08,"n":2,"o":298.08,"t":"2026-10-15T12:00:00Z","v":103,"vw":298.08},{"c":297.74,"h":297.74,"l":297.74,"n":11,"o":297.74,"t":"2026-10-15T12:25:00Z","v":500,"vw":297.74},{"c":297.34,"h":297.35,"l":297.34,"n":12,"o":297.34,"t":"2026-10-15T12:30:00Z","v":750,"vw":297.344949},{"c":297,"h":297.01,"l":297,"n":7,"o":297.01,"t":"2026-10-15T13:10:00Z","v":441,"vw":297.006767},{"c":296.55,"h":296.55,"l":296.55,"n":1,"o":296.55,"t":"2026-10-15T13:20:00Z","v":150,"vw":296.55},{"c":296.55,"h":296.55,"l":296.55,"n":18,"o":296.55,"t":"2026-10-15T13:25:00Z","v":1064,"vw":296.55},{"c":294.55,"h":295.78,"l":292.9282,"n":1005,"o":294.99,"t":"2026-10-15T13:30:00Z","v":58905,"vw":294.663544},{"c":294.705,"h":295.84,"l":293.405,"n":866,"o":294.7,"t":"2026-10-15T13:35:00Z","v":27681,"vw":294.619905},{"c":294.18,"h":296.2,"l":294.18,"n":512,"o":294.88,"t":"2026-10-15T13:40:00Z","v":19757,"vw":295.474086},{"c":293.965,"h":294.485,"l":293.3,"n":641,"o":294.485,"t":"2026-10-15T13:45:00Z","v":20542,"vw":293.74613},{"c":292.51,"h":294.02,"l":292.51,"n":673,"o":293.9925,"t":"2026-10-15T13:50:00Z","v":18989,"vw":293.238102},{"c":294.75,"h":294.76,"l":292.475,"n":879,"o":292.48,"t":"2026-10-15T13:55:00Z","v":48873,"vw":293.566647},{"c":292.45,"h":294.68,"l":292.3,"n":641,"o":294.68,"t":"2026-10-15T14:00:00Z","v":19853,"vw":293.486138},{"c":292.335,"h":293.65,"l":292,"n":781,"o":292.5,"t":"2026-10-15T14:05:00Z","v":29820,"vw":292.734721},{"c":292.53,"h":293.23,"l":292.12,"n":828,"o":292.32,"t":"2026-10-15T14:10:00Z","v":29292,"vw":292.775761},{"c":293.27,"h":293.36,"l":292.39,"n":510,"o":292.39,"t":"2026-10-15T14:15:00Z","v":14828,"vw":292.89635},{"c":293.34,"h":293.35,"l":292.8,"n":597,"o":293.21,"t":"2026-10-15T14:20:00Z","v":20435,"vw":293.134072},{"c":293.29,"h":293.47,"l":292.72,"n":635,"o":293.06,"t":"2026-10-15T14:25:00Z","v":19730,"vw":293.044492},{"c":293.985,"h":294.065,"l":292.865,"n":713,"o":293.235,"t":"2026-10-15T14:30:00Z","v":20717,"vw":293.546974},{"c":292.815,"h":294.055,"l":292.56,"n":647,"o":293.9,"t":"2026-10-15T14:35:00Z","v":22694,"vw":293.240429},{"c":293.23,"h":293.23,"l":292.47,"n":585,"o":292.92,"t":"2026-10-15T14:40:00Z","v":21861,"vw":292.787456},{"c":293.06,"h":293.23,"l":292.4,"n":501,"o":293.23,"t":"2026-10-15T14:45:00Z","v":13815,"vw":292.888413},{"c":293.28,"h":293.375,"l":292.69,"n":537,"o":292.93,"t":"2026-10-15T14:50:00Z","v":10894,"vw":292.964041},{"c":293.02,"h":293.365,"l":292.97,"n":580,"o":293.18,"t":"2026-10-15T14:55:00Z","v":20600,"vw":293.137885},{"c":293.11,"h":293.25,"l":292.365,"n":679,"o":292.8,"t":"2026-10-15T15:00:00Z","v":20529,"vw":292.634129},{"c":292.4,"h":293.23,"l":292.21,"n":573,"o":293.23,"t":"2026-10-15T15:05:00Z","v":15684,"vw":292.674993},{"c":293.09,"h":293.09,"l":292.25,"n":475,"o":292.26,"t":"2026-10-15T15:10:00Z","v":15918,"vw":292.592298},{"c":294.15,"h":294.15,"l":293.13,"n":617,"o":293.22,"t":"2026-10-15T15:15:00Z","v":14160,"vw":293.430367},{"c":292.88,"h":294.0499,"l":292.875,"n":627,"o":294,"t":"2026-10-15T15:20:00Z","v":26269,"vw":293.584583},{"c":292.75,"h":293.06,"l":292.65,"n":477,"o":292.65,"t":"2026-10-15T15:25:00Z","v":14985,"vw":292.860115},{"c":292.6,"h":292.92,"l":292.53,"n":519,"o":292.91,"t":"2026-10-15T15:30:00Z","v":11929,"vw":292.682155},{"c":292.48,"h":292.61,"l":292.34,"n":478,"o":292.53,"t":"2026-10-15T15:35:00Z","v":12477,"vw":292.477329},{"c":293.18,"h":293.38,"l":292.34,"n":587,"o":292.34,"t":"2026-10-15T15:40:00Z","v":17345,"vw":292.765793},{"c":293.05,"h":293.3351,"l":292.77,"n":482,"o":293.25,"t":"2026-10-15T15:45:00Z","v":15251,"vw":293.142077},{"c":293.2,"h":293.22,"l":292.47,"n":578,"o":293.015,"t":"2026-10-15T15:50:00Z","v":18587,"vw":292.874188},{"c":292.345,"h":293.265,"l":292.34,"n":453,"o":293.265,"t":"2026-10-15T15:55:00Z","v":12548,"vw":292.788891},{"c":292.105,"h":292.675,"l":292,"n":771,"o":292.47,"t":"2026-10-15T16:00:00Z","v":22428,"vw":292.265371},{"c":292.84,"h":293.2,"l":292.13,"n":356,"o":292.3,"t":"2026-10-15T16:05:00Z","v":8379,"vw":292.702856},{"c":293.305,"h":293.43,"l":292.66,"n":542,"o":292.68,"t":"2026-10-15T16:10:00Z","v":14423,"vw":293.059358},{"c":292.22,"h":293.45,"l":292.18,"n":487,"o":293.45,"t":"2026-10-15T16:15:00Z","v":14339,"vw":292.793516},{"c":292.03,"h":292.32,"l":291.92,"n":515,"o":292.32,"t":"2026-10-15T16:20:00Z","v":13966,"vw":292.048862},{"c":292.17,"h":292.17,"l":291.91,"n":499,"o":292.05,"t":"2026-10-15T16:25:00Z","v":11163,"vw":292.006932},{"c":292.05,"h":292.19,"l":291.78,"n":478,"o":292.105,"t":"2026-10-15T16:30:00Z","v":11551,"vw":291.950416},{"c":292.17,"h":292.2775,"l":291.74,"n":472,"o":292.2775,"t":"2026-10-15T16:35:00Z","v":9722,"vw":291.937769},{"c":291.17,"h":292.08,"l":291.08,"n":668,"o":292.02,"t":"2026-10-15T16:40:00Z","v":12615,"vw":291.549073},{"c":290.37,"h":291.19,"l":290.0801,"n":779,"o":291.165,"t":"2026-10-15T16:45:00Z","v":38152,"vw":290.462093},{"c":289.28,"h":290.355,"l":289.04,"n":926,"o":290.355,"t":"2026-10-15T16:50:00Z","v":33898,"vw":289.659875},{"c":289.25,"h":289.31,"l":289.24,"n":125,"o":289.25,"t":"2026-10-15T16:55:00Z","v":2741,"vw":289.265294},{"c":289.955,"h":290.555,"l":289.87,"n":464,"o":290.25,"t":"2026-10-15T18:10:00Z","v":15893,"vw":290.268395},{"c":290.11,"h":290.11,"l":289.81,"n":452,"o":289.94,"t":"2026-10-15T18:15:00Z","v":15138,"vw":289.959346},{"c":289.86,"h":290.16,"l":289.53,"n":576,"o":290.16,"t":"2026-10-15T18:20:00Z","v":20134,"vw":289.756723},{"c":288.79,"h":289.92,"l":288.765,"n":591,"o":289.865,"t":"2026-10-15T18:25:00Z","v":16294,"vw":289.347302},{"c":288.365,"h":288.77,"l":288.31,"n":674,"o":288.6,"t":"2026-10-15T18:30:00Z","v":22178,"vw":288.515458},{"c":288.28,"h":288.66,"l":288.28,"n":546,"o":288.38,"t":"2026-10-15T18:35:00Z","v":18256,"vw":288.510709},{"c":288.13,"h":288.47,"l":287.97,"n":660,"o":288.25,"t":"2026-10-15T18:40:00Z","v":25996,"vw":288.217114},{"c":288.26,"h":288.3,"l":287.75,"n":666,"o":288.04,"t":"2026-10-15T18:45:00Z","v":18619,"vw":288.000875},{"c":287.455,"h":288.24,"l":287.41,"n":766,"o":288.23,"t":"2026-10-15T18:50:00Z","v":20502,"vw":287.824511},{"c":287.245,"h":287.46,"l":286.825,"n":837,"o":287.455,"t":"2026-10-15T18:55:00Z","v":27878,"vw":287.125619},{"c":286.97,"h":287.34,"l":286.71,"n":984,"o":287.26,"t":"2026-10-15T19:00:00Z","v":41017,"vw":287.105599},{"c":286.88,"h":287,"l":286.395,"n":984,"o":286.95,"t":"2026-10-15T19:05:00Z","v":44852,"vw":286.723051},{"c":286.84,"h":287.15,"l":286.445,"n":959,"o":286.955,"t":"2026-10-15T19:10:00Z","v":32953,"vw":286.748124},{"c":287.02,"h":287.2,"l":286.67,"n":1056,"o":286.77,"t":"2026-10-15T19:15:00Z","v":42391,"vw":286.886125},{"c":286.75,"h":287.05,"l":286.75,"n":825,"o":287.02,"t":"2026-10-15T19:20:00Z","v":23587,"vw":286.905496},{"c":287.26,"h":287.52,"l":286.77,"n":1109,"o":286.835,"t":"2026-10-15T19:25:00Z","v":32268,"vw":287.184196},{"c":287.46,"h":287.67,"l":287.02,"n":1251,"o":287.26,"t":"2026-10-15T19:30:00Z","v":54474,"vw":287.341761},{"c":287.39,"h":287.88,"l":287.21,"n":994,"o":287.5,"t":"2026-10-15T19:35:00Z","v":51401,"vw":287.411295},{"c":287.73,"h":287.98,"l":287.46,"n":1354,"o":287.48,"t":"2026-10-15T19:40:00Z","v":71400,"vw":287.73945},{"c":288.45,"h":288.82,"l":287.65,"n":1300,"o":287.73,"t":"2026-10-15T19:45:00Z","v":51209,"vw":288.20593},{"c":289.3,"h":289.42,"l":288.455,"n":2073,"o":288.455,"t":"2026-10-15T19:50:00Z","v":99907,"vw":288.971123},{"c":289.15,"h":289.47,"l":288.65,"n":4580,"o":289.43,"t":"2026-10-15T19:55:00Z","v":171382,"vw":289.117693},{"c":289.2,"h":289.2,"l":289.2,"n":122,"o":289.2,"t":"2026-10-15T20:00:00Z","v":440264,"vw":289.2},{"c":288.19,"h":288.19,"l":288.19,"n":1,"o":288.19,"t":"2026-10-15T20:35:00Z","v":100,"vw":288.19},{"c":288.19,"h":288.19,"l":288.19,"n":2,"o":288.19,"t":"2026-10-15T20:50:00Z","v":103,"vw":288.19},{"c":290.5,"h":290.5,"l":290.5,"n":1,"o":290.5,"t":"2026-10-15T21:00:00Z","v":265,"vw":290.5},{"c":288,"h":288,"l":287.5,"n":10,"o":287.5,"t":"2026-10-15T21:05:00Z","v":1068,"vw":287.75},{"c":287.87,"h":288.5,"l":287.86,"n":12,"o":288.5,"t":"2026-10-15T21:10:00Z","v":1023,"vw":288.0083},{"c":287.8,"h":287.8,"l":287.8,"n":3,"o":287.8,"t":"2026-10-15T21:25:00Z","v":103,"vw":287.8},{"c":287.5,"h":287.5,"l":287.5,"n":1,"o":287.5,"t":"2026-10-15T21:45:00Z","v":500,"vw":287.5},{"c":287.5,"h":287.5,"l":287.5,"n":4,"o":287.5,"t":"2026-10-15T22:10:00Z","v":1034,"vw":287.5},{"c":287.11,"h":287.11,"l":287.11,"n":1,"o":287.11,"t":"2026-10-15T22:20:00Z","v":100,"vw":287.11}],"history":[{"c":135.42,"h":135.94,"l":134.6,"n":24020,"o":135.72,"t":"2024-10-14T04:00:00Z","v":1445913,"vw":135.504508},{"c":131.4,"h":134.61,"l":131.28,"n":36662,"o":133.53,"t":"2024-10-15T04:00:00Z","v":2338288,"vw":131.989323},{"c":132.31,"h":133.06,"l":131.92,"n":24873,"o":132.64,"t":"2024-10-16T04:00:00Z","v":1461788,"vw":132.429931},{"c":133.35,"h":134.08,"l":131.9745,"n":33090,"o":133.34,"t":"2024-10-17T04:00:00Z","v":2219198,"vw":133.310695},{"c":132.6,"h":133.92,"l":131.75,"n":27779,"o":133.54,"t":"2024-10-18T04:00:00Z","v":1712431,"vw":132.618287},{"c":131.32,"h":133.45,"l":131.05,"n":23543,"o":133.26,"t":"2024-10-21T04:00:00Z","v":1289056,"vw":131.53244},{"c":131.43,"h":131.92,"l":130.5401,"n":23024,"o":131.92,"t":"2024-10-22T04:00:00Z","v":1946243,"vw":131.378105},{"c":129.12,"h":131.2,"l":128.07,"n":28917,"o":130.94,"t":"2024-10-23T04:00:00Z","v":1850616,"vw":129.395122},{"c":128.49,"h":129.77,"l":127.08,"n":34128,"o":129.52,"t":"2024-10-24T04:00:00Z","v":3200004,"vw":128.231221},{"c":128.17,"h":130.16,"l":128.145,"n":25207,"o":129.62,"t":"2024-10-25T04:00:00Z","v":1346869,"vw":128.717749},{"c":128.89,"h":129.16,"l":125.0701,"n":36293,"o":125.51,"t":"2024-10-28T04:00:00Z","v":2509793,"vw":128.466582},{"c":123.27,"h":128.38,"l":122.86,"n":50899,"o":127.645,"t":"2024-10-29T04:00:00Z","v":4171280,"vw":124.176718},{"c":122.07,"h":123.29,"l":121.47,"n":46025,"o":122.8,"t":"2024-10-30T04:00:00Z","v":3339463,"vw":122.172498},{"c":121.82,"h":123.72,"l":121.6,"n":39139,"o":122.45,"t":"2024-10-31T04:00:00Z","v":2700850,"vw":122.335845},{"c":120.01,"h":123.02,"l":119.77,"n":36550,"o":122.22,"t":"2024-11-01T04:00:00Z","v":2064468,"vw":120.93887},{"c":121.03,"h":122.635,"l":120.19,"n":30624,"o":120.19,"t":"2024-11-04T05:00:00Z","v":2185520,"vw":121.271479},{"c":121.84,"h":122.64,"l":120.7001,"n":31683,"o":122.5,"t":"2024-11-05T05:00:00Z","v":2078646,"vw":121.745158},{"c":127.9,"h":129.6,"l":124.23,"n":42395,"o":125.78,"t":"2024-11-06T05:00:00Z","v":2626150,"vw":127.812334},{"c":126.68,"h":127.9,"l":125.82,"n":34493,"o":127.75,"t":"2024-11-07T05:00:00Z","v":1630683,"vw":126.640624},{"c":126.45,"h":126.63,"l":124.3701,"n":37508,"o":126.25,"t":"2024-11-08T05:00:00Z","v":3126003,"vw":125.974502},{"c":127.94,"h":128.04,"l":125.31,"n":34802,"o":126.56,"t":"2024-11-11T05:00:00Z","v":3010410,"vw":127.205407},{"c":127.7,"h":128.88,"l":127.5,"n":31340,"o":128.49,"t":"2024-11-12T05:00:00Z","v":2719333,"vw":127.840338},{"c":129.91,"h":130.86,"l":126.8,"n":34783,"o":128.23,"t":"2024-11-13T05:00:00Z","v":1962131,"vw":129.471072},{"c":129.76,"h":130.75,"l":128.265,"n":32714,"o":130.14,"t":"2024-11-14T05:00:00Z","v":2257239,"vw":129.513443},{"c":130.91,"h":131.72,"l":129.25,"n":39386,"o":129.57,"t":"2024-11-15T05:00:00Z","v":2275131,"vw":130.68226},{"c":131.32,"h":132.57,"l":129.93,"n":37091,"o":130.65,"t":"2024-11-18T05:00:00Z","v":2357512,"vw":131.386686},{"c":130.94,"h":132.57,"l":129.68,"n":32210,"o":129.95,"t":"2024-11-19T05:00:00Z","v":2448689,"vw":131.194777},{"c":131.45,"h":131.86,"l":130.3911,"n":25544,"o":131.32,"t":"2024-11-20T05:00:00Z","v":2502690,"vw":131.230552},{"c":131.41,"h":133.16,"l":131.16,"n":37729,"o":131.62,"t":"2024-11-21T05:00:00Z","v":2218846,"vw":131.884791},{"c":133.27,"h":133.52,"l":130.724,"n":32782,"o":131.2,"t":"2024-11-22T05:00:00Z","v":2480779,"vw":133.043674},{"c":133.28,"h":135.26,"l":133.14,"n":49059,"o":133.94,"t":"2024-11-25T05:00:00Z","v":4455887,"vw":133.668361},{"c":134.25,"h":134.39,"l":132.52,"n":37982,"o":133.28,"t":"2024-11-26T05:00:00Z","v":2705557,"vw":133.766007},{"c":133.35,"h":136.34,"l":132.98,"n":34000,"o":133.99,"t":"2024-11-27T05:00:00Z","v":2151868,"vw":133.860989},{"c":133.98,"h":134.4,"l":131.86,"n":20437,"o":133.43,"t":"2024-11-29T05:00:00Z","v":1402352,"vw":133.445043},{"c":136.43,"h":136.65,"l":131.96,"n":47843,"o":133.42,"t":"2024-12-02T05:00:00Z","v":3319769,"vw":135.086347},{"c":134.48,"h":138,"l":134.31,"n":35725,"o":137.14,"t":"2024-12-03T05:00:00Z","v":2313642,"vw":135.111241},{"c":130.6,"h":133.99,"l":129.2901,"n":39993,"o":133.98,"t":"2024-12-04T05:00:00Z","v":2594907,"vw":130.648582},{"c":129.83,"h":131.145,"l":128.08,"n":41877,"o":130.92,"t":"2024-12-05T05:00:00Z","v":2928320,"vw":129.821287},{"c":128.68,"h":130.87,"l":128.18,"n":32202,"o":130.63,"t":"2024-12-06T05:00:00Z","v":1926127,"vw":128.804264},{"c":130.08,"h":133.145,"l":128.71,"n":40499,"o":129.23,"t":"2024-12-09T05:00:00Z","v":3475680,"vw":130.606298},{"c":125.62,"h":131.01,"l":125.22,"n":51588,"o":130.38,"t":"2024-12-10T05:00:00Z","v":3124134,"vw":126.884605},{"c":125.33,"h":126.69,"l":124.02,"n":38134,"o":125.72,"t":"2024-12-11T05:00:00Z","v":2596835,"vw":125.481161},{"c":123.99,"h":125.21,"l":123.235,"n":33369,"o":124.92,"t":"2024-12-12T05:00:00Z","v":2646018,"vw":124.168392},{"c":122.72,"h":124.08,"l":122.29,"n":31629,"o":123.82,"t":"2024-12-13T05:00:00Z","v":1825767,"vw":122.84289},{"c":116.29,"h":121.35,"l":116.07,"n":54874,"o":121.09,"t":"2024-12-16T05:00:00Z","v":3653325,"vw":117.505365},{"c":115.83,"h":116.37,"l":114.41,"n":52624,"o":115.65,"t":"2024-12-17T05:00:00Z","v":3608816,"vw":115.667411},{"c":111.86,"h":116.285,"l":111.71,"n":45014,"o":115.48,"t":"2024-12-18T05:00:00Z","v":4211648,"vw":113.066431},{"c":110.35,"h":112.59,"l":109.39,"n":55904,"o":112.3,"t":"2024-12-19T05:00:00Z","v":4445032,"vw":110.397413},{"c":110.37,"h":112.0474,"l":109.96,"n":48216,"o":110.49,"t":"2024-12-20T05:00:00Z","v":8178658,"vw":110.53719},{"c":110.48,"h":110.96,"l":108.905,"n":44545,"o":110.1,"t":"2024-12-23T05:00:00Z","v":3365124,"vw":110.152442},{"c":111.58,"h":112.03,"l":109.38,"n":18213,"o":110.12,"t":"2024-12-24T05:00:00Z","v":1448581,"vw":111.385902},{"c":112.2,"h":112.62,"l":110.91,"n":30260,"o":111.54,"t":"2024-12-26T05:00:00Z","v":1794792,"vw":111.992709},{"c":112.59,"h":113.61,"l":111.325,"n":32240,"o":111.97,"t":"2024-12-27T05:00:00Z","v":2615029,"vw":112.484577},{"c":111.99,"h":113.12,"l":111.43,"n":30970,"o":112.6,"t":"2024-12-30T05:00:00Z","v":2567496,"vw":112.13255},{"c":113.93,"h":114.14,"l":112.185,"n":32976,"o":112.3,"t":"2024-12-31T05:00:00Z","v":2988969,"vw":113.729451},{"c":114.41,"h":115.5,"l":113.825,"n":35844,"o":114.76,"t":"2025-01-02T05:00:00Z","v":2538219,"vw":114.540474},{"c":116.09,"h":116.4532,"l":114.37,"n":33485,"o":115.44,"t":"2025-01-03T05:00:00Z","v":2046020,"vw":115.826769},{"c":115.17,"h":117.63,"l":114.79,"n":36339,"o":115.74,"t":"2025-01-06T05:00:00Z","v":2324818,"vw":115.963548},{"c":115.19,"h":117.28,"l":114.67,"n":32912,"o":116.08,"t":"2025-01-07T05:00:00Z","v":2526254,"vw":115.420294},{"c":116.25,"h":116.42,"l":113.8,"n":34176,"o":114.05,"t":"2025-01-08T05:00:00Z","v":3037168,"vw":115.9028},{"c":113.93,"h":115.86,"l":112.48,"n":56210,"o":115.14,"t":"2025-01-10T05:00:00Z","v":4525937,"vw":113.894283},{"c":115.98,"h":117.3,"l":113.715,"n":51636,"o":114,"t":"2025-01-13T05:00:00Z","v":4153787,"vw":115.848363},{"c":117.27,"h":117.3,"l":114.52,"n":45853,"o":116.06,"t":"2025-01-14T05:00:00Z","v":3284040,"vw":116.359557},{"c":119,"h":119.72,"l":117.8337,"n":38845,"o":118.45,"t":"2025-01-15T05:00:00Z","v":2643023,"vw":118.947686},{"c":119.63,"h":119.86,"l":118.18,"n":33242,"o":118.45,"t":"2025-01-16T05:00:00Z","v":1985905,"vw":119.355856},{"c":120.53,"h":120.98,"l":118.7355,"n":33240,"o":119.72,"t":"2025-01-17T05:00:00Z","v":2722263,"vw":120.353557},{"c":120.49,"h":120.9322,"l":119.3526,"n":35766,"o":120.22,"t":"2025-01-21T05:00:00Z","v":3605909,"vw":120.312629},{"c":118.55,"h":120.82,"l":118.35,"n":32051,"o":119.57,"t":"2025-01-22T05:00:00Z","v":2166339,"vw":119.427754},{"c":122.62,"h":122.68,"l":119.435,"n":35995,"o":119.65,"t":"2025-01-23T05:00:00Z","v":2233073,"vw":121.810029},{"c":121.86,"h":123.96,"l":121.42,"n":35057,"o":122.47,"t":"2025-01-24T05:00:00Z","v":2196689,"vw":122.439513},{"c":123.08,"h":124.6,"l":121.89,"n":51959,"o":122.91,"t":"2025-01-27T05:00:00Z","v":3030023,"vw":123.011613},{"c":121.18,"h":124.07,"l":120.2,"n":39876,"o":123.12,"t":"2025-01-28T05:00:00Z","v":3025444,"vw":121.261761},{"c":122.16,"h":123.305,"l":121.0523,"n":32309,"o":121.21,"t":"2025-01-29T05:00:00Z","v":1720303,"vw":122.252486},{"c":120.84,"h":124.56,"l":119.81,"n":47034,"o":124.45,"t":"2025-01-30T05:00:00Z","v":3878923,"vw":121.123435},{"c":117.87,"h":120.83,"l":116.72,"n":65173,"o":119.96,"t":"2025-01-31T05:00:00Z","v":7254055,"vw":118.31887},{"c":117.86,"h":118.39,"l":115.25,"n":66366,"o":117.39,"t":"2025-02-03T05:00:00Z","v":5208410,"vw":117.260899},{"c":123.61,"h":123.64,"l":117.42,"n":52552,"o":118.06,"t":"2025-02-04T05:00:00Z","v":3742373,"vw":122.46778},{"c":123.32,"h":124.26,"l":122.28,"n":36976,"o":123.33,"t":"2025-02-05T05:00:00Z","v":2495329,"vw":123.49819},{"c":120.82,"h":124.87,"l":120.39,"n":41543,"o":124.49,"t":"2025-02-06T05:00:00Z","v":3107208,"vw":121.582938},{"c":120.3,"h":121.735,"l":119.82,"n":39024,"o":121.57,"t":"2025-02-07T05:00:00Z","v":2260124,"vw":120.602299},{"c":123.71,"h":123.95,"l":121.15,"n":36119,"o":121.4,"t":"2025-02-10T05:00:00Z","v":2463312,"vw":123.363139},{"c":129.55,"h":132,"l":127.655,"n":76662,"o":130,"t":"2025-02-11T05:00:00Z","v":7531287,"vw":129.512639},{"c":125.04,"h":128.85,"l":124.59,"n":55297,"o":128.75,"t":"2025-02-12T05:00:00Z","v":3896017,"vw":126.101251},{"c":125.54,"h":127.02,"l":122.84,"n":43278,"o":124.74,"t":"2025-02-13T05:00:00Z","v":2990327,"vw":125.606595},{"c":128.04,"h":128.98,"l":125.705,"n":46211,"o":126.06,"t":"2025-02-14T05:00:00Z","v":3285926,"vw":128.040192},{"c":130.28,"h":131.55,"l":127.74,"n":54906,"o":128.42,"t":"2025-02-18T05:00:00Z","v":4402667,"vw":130.405047},{"c":129.96,"h":132.66,"l":129.69,"n":46290,"o":130.04,"t":"2025-02-19T05:00:00Z","v":3629164,"vw":130.596846},{"c":131.55,"h":132.295,"l":129.24,"n":43679,"o":129.89,"t":"2025-02-20T05:00:00Z","v":3154369,"vw":131.470914},{"c":128.78,"h":131.9167,"l":128.73,"n":38348,"o":131.21,"t":"2025-02-21T05:00:00Z","v":12517469,"vw":129.346387},{"c":127.08,"h":128.41,"l":126.17,"n":44150,"o":127.63,"t":"2025-02-24T05:00:00Z","v":5831162,"vw":127.164418},{"c":126.26,"h":129.31,"l":125.85,"n":40793,"o":127.3,"t":"2025-02-25T05:00:00Z","v":2689516,"vw":126.944032},{"c":125.44,"h":127.5994,"l":124.09,"n":55764,"o":126.31,"t":"2025-02-26T05:00:00Z","v":3947158,"vw":125.389602},{"c":127.41,"h":128.81,"l":125.11,"n":41195,"o":126.13,"t":"2025-02-27T05:00:00Z","v":2702003,"vw":127.554758},{"c":129.69,"h":130.25,"l":125.95,"n":48439,"o":126.94,"t":"2025-02-28T05:00:00Z","v":5739902,"vw":129.178593},{"c":124.99,"h":131,"l":124.6,"n":59276,"o":130.75,"t":"2025-03-03T05:00:00Z","v":6055300,"vw":126.041958},{"c":122.29,"h":124.21,"l":119.38,"n":65632,"o":123.85,"t":"2025-03-04T05:00:00Z","v":4322558,"vw":121.983175},{"c":119.74,"h":122.2,"l":116.69,"n":64066,"o":121.4,"t":"2025-03-05T05:00:00Z","v":4202841,"vw":119.005144},{"c":122.79,"h":122.99,"l":118.27,"n":45507,"o":118.89,"t":"2025-03-06T05:00:00Z","v":3058550,"vw":121.30386},{"c":126.18,"h":127.05,"l":122.56,"n":48457,"o":122.56,"t":"2025-03-07T05:00:00Z","v":3463709,"vw":125.792933},{"c":126.13,"h":128.91,"l":124.92,"n":51650,"o":126.56,"t":"2025-03-10T04:00:00Z","v":3571758,"vw":126.540917},{"c":123.55,"h":126.89,"l":121.86,"n":54159,"o":126.72,"t":"2025-03-11T04:00:00Z","v":4125185,"vw":123.371543},{"c":123.98,"h":124.9,"l":122.25,"n":46111,"o":122.98,"t":"2025-03-12T04:00:00Z","v":3194510,"vw":123.866441},{"c":122.5,"h":126.57,"l":121.72,"n":56415,"o":123.68,"t":"2025-03-13T04:00:00Z","v":5283080,"vw":122.944186},{"c":126.73,"h":127.08,"l":122.37,"n":49491,"o":123.59,"t":"2025-03-14T04:00:00Z","v":3469834,"vw":126.086436},{"c":129.19,"h":129.815,"l":126.575,"n":50585,"o":127.08,"t":"2025-03-17T04:00:00Z","v":3865474,"vw":129.011143},{"c":128.41,"h":130.22,"l":127.68,"n":41902,"o":129.94,"t":"2025-03-18T04:00:00Z","v":2627850,"vw":128.808352},{"c":129,"h":129.77,"l":127.16,"n":39567,"o":128.5,"t":"2025-03-19T04:00:00Z","v":2194244,"vw":128.679629},{"c":128.82,"h":129.3,"l":127.365,"n":36199,"o":127.96,"t":"2025-03-20T04:00:00Z","v":2134235,"vw":128.618658},{"c":125.49,"h":129.05,"l":124.79,"n":43082,"o":128.53,"t":"2025-03-21T04:00:00Z","v":4624731,"vw":125.964764},{"c":126.47,"h":127.6,"l":124.97,"n":49062,"o":125.55,"t":"2025-03-24T04:00:00Z","v":4032787,"vw":126.260624},{"c":125.49,"h":127.97,"l":125.29,"n":34231,"o":126.94,"t":"2025-03-25T04:00:00Z","v":2331859,"vw":125.846249},{"c":126.57,"h":128.63,"l":126.1,"n":32566,"o":126.91,"t":"2025-03-26T04:00:00Z","v":1714766,"vw":126.782208},{"c":124.72,"h":125.86,"l":123.72,"n":31805,"o":125.22,"t":"2025-03-27T04:00:00Z","v":1762268,"vw":124.897329},{"c":121.76,"h":125,"l":121.24,"n":36449,"o":124.53,"t":"2025-03-28T04:00:00Z","v":2433213,"vw":122.165356},{"c":123.48,"h":124.3525,"l":120.78,"n":39820,"o":121.24,"t":"2025-03-31T04:00:00Z","v":2179305,"vw":123.359652},{"c":124.35,"h":124.64,"l":120.53,"n":39282,"o":123.62,"t":"2025-04-01T04:00:00Z","v":2000927,"vw":123.203217},{"c":124.06,"h":124.205,"l":122.54,"n":37926,"o":123,"t":"2025-04-02T04:00:00Z","v":2216637,"vw":123.824507},{"c":107.18,"h":118.78,"l":106.645,"n":117789,"o":117.46,"t":"2025-04-03T04:00:00Z","v":6785499,"vw":108.908377},{"c":98.81,"h":103.38,"l":95.665,"n":109020,"o":102.64,"t":"2025-04-04T04:00:00Z","v":6421199,"vw":98.612131},{"c":96.59,"h":102.03,"l":93,"n":102006,"o":95.44,"t":"2025-04-07T04:00:00Z","v":5958672,"vw":96.752275},{"c":92.87,"h":99.9899,"l":91.18,"n":74481,"o":99.15,"t":"2025-04-08T04:00:00Z","v":4678254,"vw":95.331728},{"c":103.13,"h":105.81,"l":91.01,"n":92458,"o":91.6,"t":"2025-04-09T04:00:00Z","v":11449917,"vw":99.502773},{"c":96.99,"h":101.11,"l":93.69,"n":71173,"o":100.14,"t":"2025-04-10T04:00:00Z","v":4512489,"vw":96.593132},{"c":97.38,"h":98.28,"l":93.5,"n":49059,"o":96.71,"t":"2025-04-11T04:00:00Z","v":3572100,"vw":96.510197},{"c":97.82,"h":100.16,"l":96.14,"n":36689,"o":99.735,"t":"2025-04-14T04:00:00Z","v":2523995,"vw":98.034887},{"c":96.21,"h":99.161,"l":96.12,"n":35484,"o":97.74,"t":"2025-04-15T04:00:00Z","v":2347825,"vw":96.871735},{"c":96.57,"h":98.8399,"l":96.11,"n":37002,"o":96.66,"t":"2025-04-16T04:00:00Z","v":1951934,"vw":97.218235},{"c":99.1,"h":100.29,"l":97.71,"n":36542,"o":97.85,"t":"2025-04-17T04:00:00Z","v":2437257,"vw":99.174821},{"c":97.01,"h":97.7,"l":95.7,"n":35877,"o":97.45,"t":"2025-04-21T04:00:00Z","v":2326663,"vw":96.840309},{"c":100.9,"h":101.3,"l":98.45,"n":41281,"o":99.38,"t":"2025-04-22T04:00:00Z","v":2908527,"vw":100.461758},{"c":102.78,"h":104.8,"l":101.8669,"n":45215,"o":103.32,"t":"2025-04-23T04:00:00Z","v":3055122,"vw":102.950575},{"c":104.69,"h":105.06,"l":102.73,"n":44081,"o":103.57,"t":"2025-04-24T04:00:00Z","v":2536839,"vw":104.431555},{"c":103.97,"h":104.055,"l":101.54,"n":49344,"o":103.28,"t":"2025-04-25T04:00:00Z","v":3056426,"vw":103.209352},{"c":105.78,"h":106.28,"l":103.03,"n":39475,"o":103.29,"t":"2025-04-28T04:00:00Z","v":2295516,"vw":105.469436},{"c":106,"h":106.36,"l":104.33,"n":31407,"o":104.33,"t":"2025-04-29T04:00:00Z","v":1564445,"vw":105.816525},{"c":104.06,"h":104.53,"l":102.16,"n":49373,"o":104.36,"t":"2025-04-30T04:00:00Z","v":3211245,"vw":103.75227},{"c":103.46,"h":105.71,"l":103.35,"n":47967,"o":104.27,"t":"2025-05-01T04:00:00Z","v":2608634,"vw":104.070334},{"c":107.15,"h":107.485,"l":103.38,"n":47212,"o":105.24,"t":"2025-05-02T04:00:00Z","v":2588739,"vw":106.532715},{"c":106.9,"h":108.57,"l":105.71,"n":51550,"o":105.83,"t":"2025-05-05T04:00:00Z","v":2710993,"vw":107.326267},{"c":105.39,"h":108.22,"l":105.38,"n":44964,"o":107.2,"t":"2025-05-06T04:00:00Z","v":2348535,"vw":106.099283},{"c":105.55,"h":106.335,"l":104.83,"n":35548,"o":105.47,"t":"2025-05-07T04:00:00Z","v":1748025,"vw":105.536043},{"c":109.19,"h":110.345,"l":106.34,"n":43729,"o":106.39,"t":"2025-05-08T04:00:00Z","v":2679822,"vw":109.239917},{"c":110.92,"h":111.17,"l":109.39,"n":38891,"o":110.59,"t":"2025-05-09T04:00:00Z","v":2396924,"vw":110.54481},{"c":118.68,"h":119.7,"l":117.3,"n":74251,"o":117.54,"t":"2025-05-12T04:00:00Z","v":4530008,"vw":118.603487},{"c":125.57,"h":126.69,"l":121.21,"n":82246,"o":123.61,"t":"2025-05-13T04:00:00Z","v":11117297,"vw":124.801098},{"c":124.7,"h":125.855,"l":123.84,"n":57374,"o":124.1,"t":"2025-05-14T04:00:00Z","v":3215898,"vw":124.883121},{"c":124.77,"h":125.02,"l":122.65,"n":39659,"o":123.03,"t":"2025-05-15T04:00:00Z","v":2372101,"vw":124.257568},{"c":125.73,"h":125.82,"l":123.05,"n":51260,"o":125.34,"t":"2025-05-16T04:00:00Z","v":3242938,"vw":124.938038},{"c":122.18,"h":124.15,"l":121.21,"n":57167,"o":122.78,"t":"2025-05-19T04:00:00Z","v":3770026,"vw":122.592145},{"c":120.9,"h":122.95,"l":120.6,"n":49421,"o":122.31,"t":"2025-05-20T04:00:00Z","v":2831654,"vw":121.498766},{"c":111.78,"h":116.95,"l":111.41,"n":112814,"o":116.66,"t":"2025-05-21T04:00:00Z","v":7211870,"vw":113.068332},{"c":112.98,"h":114.04,"l":109.75,"n":62787,"o":111.64,"t":"2025-05-22T04:00:00Z","v":3588339,"vw":112.229375},{"c":113.13,"h":113.379,"l":111.41,"n":44522,"o":111.52,"t":"2025-05-23T04:00:00Z","v":2248682,"vw":112.710233},{"c":114.33,"h":115.57,"l":113.08,"n":48044,"o":114.16,"t":"2025-05-27T04:00:00Z","v":2832705,"vw":114.427173},{"c":112.77,"h":115.4626,"l":112.505,"n":42054,"o":115.27,"t":"2025-05-28T04:00:00Z","v":2006680,"vw":113.400668},{"c":114.68,"h":115.05,"l":112.29,"n":49719,"o":112.88,"t":"2025-05-29T04:00:00Z","v":2609976,"vw":114.222321},{"c":113.48,"h":114.96,"l":113.16,"n":50794,"o":114.34,"t":"2025-05-30T04:00:00Z","v":4559857,"vw":113.621278},{"c":114.28,"h":115.34,"l":111.19,"n":45307,"o":115.075,"t":"2025-06-02T04:00:00Z","v":2841393,"vw":113.977196},{"c":115.97,"h":117.77,"l":113.14,"n":43040,"o":114.5,"t":"2025-06-03T04:00:00Z","v":2065648,"vw":116.293047},{"c":112.48,"h":116.685,"l":111.82,"n":66757,"o":115.42,"t":"2025-06-04T04:00:00Z","v":3686241,"vw":113.020845},{"c":112.23,"h":113.46,"l":111.37,"n":49328,"o":113.04,"t":"2025-06-05T04:00:00Z","v":2836579,"vw":112.41936},{"c":114.29,"h":115,"l":112.95,"n":47544,"o":113.43,"t":"2025-06-06T04:00:00Z","v":2821122,"vw":114.229992},{"c":116.1,"h":117.69,"l":114.54,"n":54532,"o":115.75,"t":"2025-06-09T04:00:00Z","v":2803994,"vw":116.527736},{"c":118.7,"h":120.01,"l":117.145,"n":47102,"o":117.46,"t":"2025-06-10T04:00:00Z","v":2314736,"vw":118.78726},{"c":120.95,"h":121.255,"l":118.25,"n":45204,"o":119.59,"t":"2025-06-11T04:00:00Z","v":2414199,"vw":120.601897},{"c":121.52,"h":122,"l":119.05,"n":40521,"o":119.71,"t":"2025-06-12T04:00:00Z","v":2442456,"vw":121.401005},{"c":122.15,"h":123.43,"l":121.0001,"n":61549,"o":122,"t":"2025-06-13T04:00:00Z","v":3074949,"vw":122.181968},{"c":123.62,"h":124.37,"l":121.575,"n":70282,"o":122.2,"t":"2025-06-16T04:00:00Z","v":4164309,"vw":123.550172},{"c":124.54,"h":125.76,"l":123.6,"n":71930,"o":124.5,"t":"2025-06-17T04:00:00Z","v":5513888,"vw":124.811487},{"c":124.82,"h":126.39,"l":123.52,"n":69493,"o":124.54,"t":"2025-06-18T04:00:00Z","v":5788636,"vw":124.859796},{"c":124.78,"h":126.305,"l":123.94,"n":55064,"o":125.34,"t":"2025-06-20T04:00:00Z","v":8494407,"vw":124.886938},{"c":121.03,"h":125.46,"l":120.43,"n":59234,"o":125.46,"t":"2025-06-23T04:00:00Z","v":4503077,"vw":121.634172},{"c":119.46,"h":121.96,"l":118.79,"n":46322,"o":120.64,"t":"2025-06-24T04:00:00Z","v":4171302,"vw":119.752652},{"c":119.63,"h":120.99,"l":118.5,"n":46510,"o":119.21,"t":"2025-06-25T04:00:00Z","v":2866850,"vw":119.784442},{"c":120.17,"h":120.89,"l":118.86,"n":42315,"o":120,"t":"2025-06-26T04:00:00Z","v":3066272,"vw":120.159246},{"c":119.25,"h":120.32,"l":118,"n":48109,"o":119.64,"t":"2025-06-27T04:00:00Z","v":10132728,"vw":119.202086},{"c":119.3,"h":120.17,"l":118.18,"n":35782,"o":118.51,"t":"2025-06-30T04:00:00Z","v":2060675,"vw":119.413917},{"c":123.15,"h":124.425,"l":118.87,"n":47972,"o":119.28,"t":"2025-07-01T04:00:00Z","v":2731525,"vw":122.955408},{"c":126.46,"h":126.54,"l":122.96,"n":39650,"o":124.54,"t":"2025-07-02T04:00:00Z","v":2128468,"vw":125.470888},{"c":127.29,"h":128.44,"l":125.31,"n":25068,"o":126.04,"t":"2025-07-03T04:00:00Z","v":1290860,"vw":127.490918},{"c":126.4,"h":128.4,"l":125.24,"n":38656,"o":126.42,"t":"2025-07-07T04:00:00Z","v":2091014,"vw":126.51138},{"c":130,"h":130.57,"l":126.63,"n":62093,"o":126.63,"t":"2025-07-08T04:00:00Z","v":3821506,"vw":129.586662},{"c":130.51,"h":132.22,"l":129.6648,"n":57085,"o":130,"t":"2025-07-09T04:00:00Z","v":3160624,"vw":130.676016},{"c":134.39,"h":134.66,"l":129.8209,"n":51436,"o":130.69,"t":"2025-07-10T04:00:00Z","v":2711868,"vw":133.756124},{"c":131.71,"h":133.54,"l":131.43,"n":34687,"o":133.1,"t":"2025-07-11T04:00:00Z","v":1680021,"vw":132.401255},{"c":129.01,"h":131.3484,"l":128.45,"n":37483,"o":130.71,"t":"2025-07-14T04:00:00Z","v":1933220,"vw":129.178016},{"c":128.27,"h":130.07,"l":128.15,"n":41847,"o":129.76,"t":"2025-07-15T04:00:00Z","v":1995192,"vw":128.5671},{"c":123.67,"h":128.54,"l":123.56,"n":51753,"o":127.51,"t":"2025-07-16T04:00:00Z","v":3437385,"vw":124.546496},{"c":125.18,"h":125.47,"l":123,"n":45355,"o":123.46,"t":"2025-07-17T04:00:00Z","v":2609129,"vw":124.758533},{"c":125.9,"h":127.31,"l":125.3,"n":57534,"o":126.45,"t":"2025-07-18T04:00:00Z","v":3256700,"vw":126.180093},{"c":126.05,"h":127.76,"l":125.62,"n":45603,"o":126.31,"t":"2025-07-21T04:00:00Z","v":2505373,"vw":126.381589},{"c":126.16,"h":127.57,"l":125.805,"n":38854,"o":126,"t":"2025-07-22T04:00:00Z","v":2225129,"vw":126.480285},{"c":127.85,"h":128.06,"l":126.155,"n":41539,"o":126.68,"t":"2025-07-23T04:00:00Z","v":2281539,"vw":127.510046},{"c":124.32,"h":127.1,"l":122.56,"n":60282,"o":126.73,"t":"2025-07-24T04:00:00Z","v":3508238,"vw":124.501302},{"c":124.97,"h":126.79,"l":122.74,"n":62212,"o":125.81,"t":"2025-07-25T04:00:00Z","v":3666550,"vw":124.92387},{"c":127.69,"h":127.825,"l":125.555,"n":46303,"o":125.56,"t":"2025-07-28T04:00:00Z","v":2690475,"vw":127.353664},{"c":128.41,"h":128.519,"l":126.075,"n":43412,"o":127.36,"t":"2025-07-29T04:00:00Z","v":2395738,"vw":127.74254},{"c":124.4,"h":127.585,"l":123.77,"n":50845,"o":127.22,"t":"2025-07-30T04:00:00Z","v":3193760,"vw":124.862703},{"c":123.58,"h":125.03,"l":122.97,"n":42453,"o":124.34,"t":"2025-07-31T04:00:00Z","v":3926259,"vw":123.66447},{"c":119.6,"h":122.385,"l":119.17,"n":45212,"o":121.88,"t":"2025-08-01T04:00:00Z","v":2162494,"vw":119.864869},{"c":121.46,"h":122.02,"l":119.6,"n":33320,"o":120.28,"t":"2025-08-04T04:00:00Z","v":2102215,"vw":121.3381},{"c":122.07,"h":122.64,"l":119.8,"n":30757,"o":122.5,"t":"2025-08-05T04:00:00Z","v":1512750,"vw":121.528197},{"c":119.84,"h":123.28,"l":119.28,"n":37486,"o":122.9,"t":"2025-08-06T04:00:00Z","v":2080758,"vw":120.32535},{"c":119.3,"h":122.3442,"l":119.07,"n":29341,"o":121.53,"t":"2025-08-07T04:00:00Z","v":1587566,"vw":119.771108},{"c":119.13,"h":120.84,"l":118.875,"n":32127,"o":119.67,"t":"2025-08-08T04:00:00Z","v":1694173,"vw":119.431209},{"c":118.37,"h":120.6999,"l":118.07,"n":33180,"o":119.79,"t":"2025-08-11T04:00:00Z","v":1699625,"vw":118.628371},{"c":120.04,"h":121.71,"l":118.64,"n":33105,"o":119.23,"t":"2025-08-12T04:00:00Z","v":1749152,"vw":120.389586},{"c":122.58,"h":122.58,"l":119.54,"n":38632,"o":119.91,"t":"2025-08-13T04:00:00Z","v":2359186,"vw":121.834903},{"c":122.73,"h":122.95,"l":119.8,"n":33816,"o":121.16,"t":"2025-08-14T04:00:00Z","v":2095643,"vw":122.283222},{"c":123.61,"h":124.85,"l":122.57,"n":34951,"o":123.54,"t":"2025-08-15T04:00:00Z","v":2303677,"vw":123.715057},{"c":122.84,"h":123.53,"l":122.25,"n":34030,"o":122.43,"t":"2025-08-18T04:00:00Z","v":1858168,"vw":122.895247},{"c":122.17,"h":124.0953,"l":121.24,"n":29230,"o":121.55,"t":"2025-08-19T04:00:00Z","v":1600468,"vw":122.370988},{"c":123.57,"h":124.285,"l":122.125,"n":34238,"o":122.86,"t":"2025-08-20T04:00:00Z","v":1720422,"vw":123.465492},{"c":124.45,"h":124.7,"l":122.25,"n":36607,"o":122.97,"t":"2025-08-21T04:00:00Z","v":2174688,"vw":124.14117},{"c":129.94,"h":130.65,"l":124.88,"n":45423,"o":125,"t":"2025-08-22T04:00:00Z","v":2674117,"vw":129.321537},{"c":129.52,"h":130.93,"l":128.9754,"n":38066,"o":129.45,"t":"2025-08-25T04:00:00Z","v":2051202,"vw":129.904324},{"c":129.89,"h":130.09,"l":128.14,"n":40094,"o":128.64,"t":"2025-08-26T04:00:00Z","v":2777492,"vw":129.708809},{"c":132.62,"h":133.33,"l":129.22,"n":37046,"o":129.75,"t":"2025-08-27T04:00:00Z","v":2031923,"vw":132.444676},{"c":132.83,"h":133.35,"l":131.5,"n":32875,"o":132.82,"t":"2025-08-28T04:00:00Z","v":1982338,"vw":132.755258},{"c":133.58,"h":134.34,"l":132.055,"n":31329,"o":132.82,"t":"2025-08-29T04:00:00Z","v":1530045,"vw":133.305561},{"c":133.84,"h":133.95,"l":132.015,"n":34777,"o":132.73,"t":"2025-09-02T04:00:00Z","v":2113980,"vw":133.380533},{"c":130.53,"h":133.84,"l":129.67,"n":49732,"o":131.5,"t":"2025-09-03T04:00:00Z","v":2290953,"vw":130.698001},{"c":131.58,"h":132.18,"l":129.93,"n":33666,"o":130.64,"t":"2025-09-04T04:00:00Z","v":1832221,"vw":131.507115},{"c":131.55,"h":132.25,"l":129.85,"n":36790,"o":130.79,"t":"2025-09-05T04:00:00Z","v":1828608,"vw":131.212852},{"c":130.21,"h":132.45,"l":129.845,"n":42626,"o":132.04,"t":"2025-09-08T04:00:00Z","v":2802391,"vw":130.352826},{"c":132.29,"h":135.22,"l":130.14,"n":50470,"o":131.35,"t":"2025-09-09T04:00:00Z","v":2830762,"vw":132.757077},{"c":131.42,"h":133.69,"l":128.36,"n":46030,"o":131.97,"t":"2025-09-10T04:00:00Z","v":2424723,"vw":130.870803},{"c":132.52,"h":133.36,"l":131.11,"n":39779,"o":131.44,"t":"2025-09-11T04:00:00Z","v":2152684,"vw":132.385791},{"c":130.78,"h":133.3,"l":130.69,"n":28051,"o":132.69,"t":"2025-09-12T04:00:00Z","v":1380843,"vw":131.194605},{"c":131.18,"h":132.13,"l":130.16,"n":39542,"o":130.79,"t":"2025-09-15T04:00:00Z","v":1730320,"vw":131.175628},{"c":133.04,"h":133.585,"l":131.5,"n":38827,"o":132.15,"t":"2025-09-16T04:00:00Z","v":1767569,"vw":133.025697},{"c":133.14,"h":134.755,"l":132,"n":35856,"o":132.32,"t":"2025-09-17T04:00:00Z","v":3287562,"vw":133.271167},{"c":131.35,"h":134.1,"l":130.94,"n":36762,"o":134.1,"t":"2025-09-18T04:00:00Z","v":3180381,"vw":131.538634},{"c":129.72,"h":132.005,"l":128.38,"n":56121,"o":131.72,"t":"2025-09-19T04:00:00Z","v":9244775,"vw":129.751795},{"c":129.57,"h":131.24,"l":128.63,"n":41241,"o":129.23,"t":"2025-09-22T04:00:00Z","v":3362105,"vw":129.77158},{"c":132.28,"h":133.96,"l":130.13,"n":44492,"o":130.29,"t":"2025-09-23T04:00:00Z","v":3815635,"vw":132.440036},{"c":136.59,"h":137.69,"l":132.635,"n":52794,"o":133.02,"t":"2025-09-24T04:00:00Z","v":3000972,"vw":136.189209},{"c":139.08,"h":139.57,"l":134.97,"n":72817,"o":136.47,"t":"2025-09-25T04:00:00Z","v":5158939,"vw":138.277683},{"c":139.46,"h":142.35,"l":138.676,"n":49852,"o":139.78,"t":"2025-09-26T04:00:00Z","v":2891069,"vw":140.088027},{"c":137.57,"h":139.62,"l":136.4,"n":44494,"o":139.62,"t":"2025-09-29T04:00:00Z","v":2810472,"vw":137.530988},{"c":136.02,"h":137.21,"l":134.1918,"n":42898,"o":136.31,"t":"2025-09-30T04:00:00Z","v":2240035,"vw":135.600413},{"c":134.59,"h":136.45,"l":134.23,"n":40452,"o":135.35,"t":"2025-10-01T04:00:00Z","v":2258532,"vw":134.941544},{"c":134.94,"h":136.2,"l":133.27,"n":40467,"o":134,"t":"2025-10-02T04:00:00Z","v":1829381,"vw":134.848245},{"c":133.01,"h":138.14,"l":132.92,"n":39561,"o":136.99,"t":"2025-10-03T04:00:00Z","v":2000691,"vw":134.300312},{"c":132.92,"h":135.18,"l":131.77,"n":35378,"o":133.08,"t":"2025-10-06T04:00:00Z","v":1609952,"vw":133.30709},{"c":132.37,"h":132.895,"l":129.315,"n":37589,"o":132.6,"t":"2025-10-07T04:00:00Z","v":1918022,"vw":131.720133},{"c":131.3,"h":132.84,"l":130.4001,"n":28858,"o":132.55,"t":"2025-10-08T04:00:00Z","v":1772564,"vw":131.39669},{"c":131.09,"h":133.0425,"l":130.47,"n":30351,"o":132.12,"t":"2025-10-09T04:00:00Z","v":1577050,"vw":131.159319},{"c":126.76,"h":131.72,"l":126.74,"n":38781,"o":130.02,"t":"2025-10-10T04:00:00Z","v":1963583,"vw":128.094336},{"c":129.79,"h":129.97,"l":127.55,"n":28588,"o":128,"t":"2025-10-13T04:00:00Z","v":1219136,"vw":129.404686},{"c":130.84,"h":132.97,"l":127.665,"n":36046,"o":128.135,"t":"2025-10-14T04:00:00Z","v":1941314,"vw":131.212597},{"c":129.57,"h":132.32,"l":128.7278,"n":33294,"o":131.92,"t":"2025-10-15T04:00:00Z","v":1864622,"vw":129.792577},{"c":128.36,"h":130.64,"l":127.67,"n":41150,"o":130,"t":"2025-10-16T04:00:00Z","v":2161453,"vw":128.666335},{"c":129.27,"h":130.85,"l":128.39,"n":31343,"o":129.03,"t":"2025-10-17T04:00:00Z","v":1756900,"vw":129.170607},{"c":130.34,"h":131.09,"l":129.37,"n":31049,"o":129.37,"t":"2025-10-20T04:00:00Z","v":1997926,"vw":130.363627},{"c":128.6,"h":130.64,"l":126.92,"n":38742,"o":130.56,"t":"2025-10-21T04:00:00Z","v":2315049,"vw":128.572478},{"c":131.4,"h":131.46,"l":127.745,"n":32318,"o":129.16,"t":"2025-10-22T04:00:00Z","v":2144748,"vw":130.352521},{"c":135.81,"h":136.97,"l":132.13,"n":52524,"o":132.26,"t":"2025-10-23T04:00:00Z","v":2824646,"vw":135.172401},{"c":134.98,"h":137.3545,"l":134.95,"n":33671,"o":136.84,"t":"2025-10-24T04:00:00Z","v":1697882,"vw":135.48393},{"c":135.42,"h":136.13,"l":134.085,"n":40464,"o":135.31,"t":"2025-10-27T04:00:00Z","v":2501817,"vw":135.206823},{"c":133.66,"h":135.7427,"l":133.66,"n":44806,"o":134.07,"t":"2025-10-28T04:00:00Z","v":2367039,"vw":134.450504},{"c":138,"h":138.775,"l":130.8019,"n":73671,"o":132.54,"t":"2025-10-29T04:00:00Z","v":4455928,"vw":136.718487},{"c":137.07,"h":141.37,"l":136.06,"n":58453,"o":137.27,"t":"2025-10-30T04:00:00Z","v":3093927,"vw":138.821061},{"c":136.14,"h":137.65,"l":135.25,"n":36771,"o":136.7,"t":"2025-10-31T04:00:00Z","v":1917690,"vw":136.255797},{"c":137.92,"h":138.93,"l":134.58,"n":50098,"o":136.72,"t":"2025-11-03T05:00:00Z","v":2636850,"vw":137.382645},{"c":135.75,"h":136.58,"l":133.3735,"n":54383,"o":135.35,"t":"2025-11-04T05:00:00Z","v":2665553,"vw":135.499143},{"c":135.93,"h":137.9292,"l":135.06,"n":41425,"o":135.99,"t":"2025-11-05T05:00:00Z","v":2207154,"vw":136.415558},{"c":138.2,"h":140.41,"l":136.35,"n":41409,"o":136.62,"t":"2025-11-06T05:00:00Z","v":2074206,"vw":138.505292},{"c":137.95,"h":140.76,"l":136.65,"n":42228,"o":138.69,"t":"2025-11-07T05:00:00Z","v":2123965,"vw":138.296945},{"c":138.65,"h":139.87,"l":135.74,"n":37859,"o":137.66,"t":"2025-11-10T05:00:00Z","v":1927362,"vw":138.477895},{"c":140.85,"h":142.935,"l":139.5575,"n":46861,"o":139.6,"t":"2025-11-11T05:00:00Z","v":2215758,"vw":141.217595},{"c":138.02,"h":141.75,"l":137.8501,"n":39635,"o":140.1,"t":"2025-11-12T05:00:00Z","v":2057815,"vw":139.033015},{"c":139.5,"h":140.59,"l":138.34,"n":45558,"o":138.34,"t":"2025-11-13T05:00:00Z","v":2444206,"vw":139.531055},{"c":142.32,"h":143.25,"l":139.54,"n":46881,"o":141.58,"t":"2025-11-14T05:00:00Z","v":2634105,"vw":142.186516},{"c":136.65,"h":140.73,"l":136.185,"n":49532,"o":140.73,"t":"2025-11-17T05:00:00Z","v":2813228,"vw":137.627505},{"c":138.41,"h":139.04,"l":135.77,"n":41156,"o":136.02,"t":"2025-11-18T05:00:00Z","v":2387895,"vw":138.002835},{"c":134.49,"h":135.845,"l":133.05,"n":44810,"o":135.755,"t":"2025-11-19T05:00:00Z","v":2927209,"vw":134.503138},{"c":131.99,"h":137.01,"l":131.95,"n":41186,"o":134.82,"t":"2025-11-20T05:00:00Z","v":2155228,"vw":133.157435},{"c":133.72,"h":134.54,"l":130.67,"n":37687,"o":131.91,"t":"2025-11-21T05:00:00Z","v":2324951,"vw":133.420324},{"c":133.2,"h":134.22,"l":130.63,"n":38060,"o":133.69,"t":"2025-11-24T05:00:00Z","v":3034154,"vw":133.042632},{"c":134.13,"h":134.63,"l":131.065,"n":36886,"o":132.69,"t":"2025-11-25T05:00:00Z","v":1791598,"vw":133.708887},{"c":134.96,"h":136.38,"l":133.88,"n":26228,"o":133.94,"t":"2025-11-26T05:00:00Z","v":1128452,"vw":135.329312},{"c":136.96,"h":137.925,"l":135.23,"n":20338,"o":135.43,"t":"2025-11-28T05:00:00Z","v":942731,"vw":137.108206},{"c":139.76,"h":140.71,"l":136.83,"n":36109,"o":136.97,"t":"2025-12-01T05:00:00Z","v":2064231,"vw":139.670044},{"c":137.57,"h":139.74,"l":136.25,"n":38175,"o":139.37,"t":"2025-12-02T05:00:00Z","v":2037846,"vw":137.845652},{"c":139.85,"h":140.28,"l":137.075,"n":43792,"o":138.34,"t":"2025-12-03T05:00:00Z","v":2186601,"vw":139.338428},{"c":139.42,"h":140.58,"l":137.1714,"n":38316,"o":139.72,"t":"2025-12-04T05:00:00Z","v":2179132,"vw":139.12366},{"c":139.36,"h":142.53,"l":139.23,"n":42985,"o":139.71,"t":"2025-12-05T05:00:00Z","v":2346077,"vw":140.42504},{"c":139.06,"h":140.05,"l":137.55,"n":44710,"o":138.41,"t":"2025-12-08T05:00:00Z","v":2525909,"vw":139.152265},{"c":139.88,"h":140.565,"l":137.891,"n":28492,"o":138.58,"t":"2025-12-09T05:00:00Z","v":1309099,"vw":139.59904},{"c":143.81,"h":143.85,"l":138.895,"n":42043,"o":139.83,"t":"2025-12-10T05:00:00Z","v":2110475,"vw":142.85328},{"c":143.43,"h":144.96,"l":141.4501,"n":49819,"o":142,"t":"2025-12-11T05:00:00Z","v":2923550,"vw":143.306673},{"c":141.44,"h":144.05,"l":140.78,"n":38518,"o":143.67,"t":"2025-12-12T05:00:00Z","v":1932238,"vw":141.734004},{"c":141.51,"h":141.78,"l":139.475,"n":40383,"o":141.36,"t":"2025-12-15T05:00:00Z","v":2992371,"vw":141.099128},{"c":131.78,"h":140.97,"l":131.46,"n":78332,"o":140.16,"t":"2025-12-16T05:00:00Z","v":4971410,"vw":133.218081},{"c":131.99,"h":133,"l":130,"n":65910,"o":132.03,"t":"2025-12-17T05:00:00Z","v":4603904,"vw":131.616219},{"c":129.13,"h":132.4538,"l":127.935,"n":49626,"o":132.25,"t":"2025-12-18T05:00:00Z","v":2677692,"vw":129.482705},{"c":128.89,"h":130.6518,"l":128,"n":40880,"o":129.45,"t":"2025-12-19T05:00:00Z","v":4842574,"vw":129.018742},{"c":128.99,"h":131.06,"l":128.935,"n":30834,"o":130.48,"t":"2025-12-22T05:00:00Z","v":1485806,"vw":129.248246},{"c":129.12,"h":129.74,"l":128.6,"n":28580,"o":128.99,"t":"2025-12-23T05:00:00Z","v":1708191,"vw":129.136794},{"c":128.41,"h":130.06,"l":128.41,"n":19031,"o":129.12,"t":"2025-12-24T05:00:00Z","v":971951,"vw":128.909884},{"c":127.75,"h":128.9828,"l":127.365,"n":27122,"o":128.22,"t":"2025-12-26T05:00:00Z","v":1317396,"vw":127.876388},{"c":128.59,"h":128.785,"l":127.16,"n":30372,"o":128.54,"t":"2025-12-29T05:00:00Z","v":1599692,"vw":128.434722},{"c":129.56,"h":129.76,"l":128.65,"n":27346,"o":129.06,"t":"2025-12-30T05:00:00Z","v":1482782,"vw":129.297941},{"c":129.04,"h":130.18,"l":127.99,"n":27086,"o":129.8,"t":"2025-12-31T05:00:00Z","v":1339292,"vw":128.915838},{"c":130.57,"h":130.63,"l":128.725,"n":34105,"o":129,"t":"2026-01-02T05:00:00Z","v":1777165,"vw":130.306469},{"c":139.98,"h":141.9899,"l":135.8,"n":79861,"o":136,"t":"2026-01-05T05:00:00Z","v":4800248,"vw":139.477363},{"c":136.65,"h":140.6,"l":136.12,"n":54384,"o":139.74,"t":"2026-01-06T05:00:00Z","v":2996351,"vw":137.250204},{"c":137.88,"h":143.11,"l":135.51,"n":70776,"o":138,"t":"2026-01-07T05:00:00Z","v":4179487,"vw":138.416114},{"c":144.22,"h":144.85,"l":136.6901,"n":52871,"o":138.59,"t":"2026-01-08T05:00:00Z","v":2945912,"vw":142.617992},{"c":142.16,"h":145.68,"l":141.7,"n":53129,"o":144.88,"t":"2026-01-09T05:00:00Z","v":2710328,"vw":142.712686},{"c":138.85,"h":141.85,"l":137.86,"n":44687,"o":141.74,"t":"2026-01-12T05:00:00Z","v":2401431,"vw":138.997804},{"c":137.7,"h":140.68,"l":137.565,"n":47815,"o":138.54,"t":"2026-01-13T05:00:00Z","v":2794256,"vw":138.618334},{"c":141.39,"h":143.269,"l":138.655,"n":51371,"o":139.34,"t":"2026-01-14T05:00:00Z","v":2309162,"vw":141.584971},{"c":140.01,"h":141.72,"l":139.4,"n":38037,"o":140.3,"t":"2026-01-15T05:00:00Z","v":2004993,"vw":140.313963},{"c":138.28,"h":140.7795,"l":138.02,"n":35998,"o":139,"t":"2026-01-16T05:00:00Z","v":2438204,"vw":138.936067},{"c":138.47,"h":140.2369,"l":136.79,"n":43233,"o":139,"t":"2026-01-20T05:00:00Z","v":2128095,"vw":138.312142},{"c":141.64,"h":143.83,"l":140.4042,"n":47304,"o":141.24,"t":"2026-01-21T05:00:00Z","v":2549432,"vw":141.901313},{"c":141.93,"h":143.13,"l":140.05,"n":45653,"o":140.84,"t":"2026-01-22T05:00:00Z","v":2545989,"vw":141.589002},{"c":141.54,"h":146.88,"l":141.46,"n":39865,"o":143.71,"t":"2026-01-23T05:00:00Z","v":2046792,"vw":142.728254},{"c":140.39,"h":143.25,"l":139.95,"n":27322,"o":143.09,"t":"2026-01-26T05:00:00Z","v":1341659,"vw":140.707629},{"c":140.01,"h":142.5,"l":139.92,"n":30362,"o":141.5,"t":"2026-01-27T05:00:00Z","v":1626204,"vw":140.380467},{"c":142.08,"h":142.36,"l":139.36,"n":38964,"o":141.28,"t":"2026-01-28T05:00:00Z","v":1676528,"vw":141.740981},{"c":144.08,"h":147.96,"l":143.975,"n":51484,"o":145,"t":"2026-01-29T05:00:00Z","v":2291065,"vw":145.126719},{"c":143.56,"h":143.77,"l":140.64,"n":37099,"o":143.09,"t":"2026-01-30T05:00:00Z","v":1869832,"vw":142.953286},{"c":142.24,"h":143.095,"l":140.19,"n":45302,"o":141,"t":"2026-02-02T05:00:00Z","v":2607096,"vw":142.177751},{"c":148.09,"h":148.1,"l":141.44,"n":72826,"o":143.25,"t":"2026-02-03T05:00:00Z","v":4261516,"vw":145.377873},{"c":154.69,"h":155.99,"l":148.4,"n":88491,"o":150,"t":"2026-02-04T05:00:00Z","v":4674396,"vw":154.110604},{"c":154.43,"h":154.59,"l":150.19,"n":49520,"o":152.3,"t":"2026-02-05T05:00:00Z","v":2501431,"vw":153.370815},{"c":157.8,"h":159.15,"l":154.7,"n":47076,"o":154.71,"t":"2026-02-06T05:00:00Z","v":2414620,"vw":157.938226},{"c":157.5,"h":159.05,"l":156.14,"n":40330,"o":159,"t":"2026-02-09T05:00:00Z","v":2118541,"vw":157.857289},{"c":157.31,"h":157.615,"l":155.785,"n":34221,"o":157.18,"t":"2026-02-10T05:00:00Z","v":1536992,"vw":157.067515},{"c":161.5,"h":161.53,"l":158.0853,"n":34254,"o":159.48,"t":"2026-02-11T05:00:00Z","v":2048391,"vw":161.001316},{"c":156.26,"h":163.79,"l":156.07,"n":44199,"o":161.17,"t":"2026-02-12T05:00:00Z","v":2275184,"vw":157.679025},{"c":159.77,"h":159.81,"l":155,"n":34624,"o":155.6,"t":"2026-02-13T05:00:00Z","v":1806093,"vw":159.030451},{"c":158.16,"h":162.26,"l":156.31,"n":33665,"o":160,"t":"2026-02-17T05:00:00Z","v":4098397,"vw":157.965291},{"c":157.4,"h":160.425,"l":156.85,"n":45404,"o":159.72,"t":"2026-02-18T05:00:00Z","v":2608623,"vw":157.550152},{"c":155.41,"h":159.068,"l":155.1,"n":45725,"o":158.21,"t":"2026-02-19T05:00:00Z","v":2301713,"vw":155.927989},{"c":155.75,"h":157.05,"l":154,"n":39575,"o":155.03,"t":"2026-02-20T05:00:00Z","v":2604329,"vw":155.873255},{"c":154.85,"h":157.2,"l":152.255,"n":50217,"o":154.18,"t":"2026-02-23T05:00:00Z","v":2905532,"vw":154.561005},{"c":154.36,"h":154.83,"l":152.01,"n":34797,"o":153.79,"t":"2026-02-24T05:00:00Z","v":1712573,"vw":153.884068},{"c":151.91,"h":155.275,"l":149.73,"n":48853,"o":154.97,"t":"2026-02-25T05:00:00Z","v":2857206,"vw":151.32419},{"c":152.46,"h":154.24,"l":149.14,"n":40029,"o":151,"t":"2026-02-26T05:00:00Z","v":2476656,"vw":152.487294},{"c":154.33,"h":154.33,"l":149.71,"n":52328,"o":152.21,"t":"2026-02-27T05:00:00Z","v":4251936,"vw":153.249641},{"c":160.18,"h":160.64,"l":155.77,"n":56121,"o":159.51,"t":"2026-03-02T05:00:00Z","v":2940330,"vw":158.982761},{"c":159.78,"h":163.38,"l":156.24,"n":51514,"o":162,"t":"2026-03-03T05:00:00Z","v":2920345,"vw":159.459003},{"c":164.72,"h":165.075,"l":158.31,"n":54129,"o":158.68,"t":"2026-03-04T05:00:00Z","v":2824357,"vw":163.171323},{"c":166.44,"h":169.62,"l":164.34,"n":70972,"o":166.82,"t":"2026-03-05T05:00:00Z","v":4351473,"vw":167.397329},{"c":165.96,"h":167.8231,"l":161.6,"n":64252,"o":166.61,"t":"2026-03-06T05:00:00Z","v":3482127,"vw":165.005798},{"c":163,"h":168.02,"l":161.74,"n":71733,"o":168.02,"t":"2026-03-09T04:00:00Z","v":4719849,"vw":163.875329},{"c":162.5,"h":165.86,"l":160.6246,"n":69250,"o":162,"t":"2026-03-10T04:00:00Z","v":3618047,"vw":163.27456},{"c":169.5,"h":169.5,"l":162.63,"n":58290,"o":163.34,"t":"2026-03-11T04:00:00Z","v":3785535,"vw":168.380461},{"c":174.09,"h":178.38,"l":169.5,"n":94266,"o":169.55,"t":"2026-03-12T04:00:00Z","v":6528941,"vw":174.897245},{"c":172.74,"h":176.18,"l":172.1601,"n":62542,"o":172.89,"t":"2026-03-13T04:00:00Z","v":3607842,"vw":173.973206},{"c":173.48,"h":174.675,"l":171,"n":51910,"o":173.22,"t":"2026-03-16T04:00:00Z","v":3141248,"vw":173.529785},{"c":172.71,"h":175.21,"l":171.51,"n":59683,"o":174.62,"t":"2026-03-17T04:00:00Z","v":3686011,"vw":173.372858},{"c":172.74,"h":177.415,"l":172.74,"n":62891,"o":174.9,"t":"2026-03-18T04:00:00Z","v":4506387,"vw":173.721531},{"c":178.34,"h":179.015,"l":173.25,"n":84217,"o":174.37,"t":"2026-03-19T04:00:00Z","v":5248655,"vw":177.761635},{"c":175.47,"h":178.87,"l":174.92,"n":52648,"o":178.31,"t":"2026-03-20T04:00:00Z","v":6069957,"vw":176.285344},{"c":176.76,"h":178.59,"l":171,"n":58592,"o":171.12,"t":"2026-03-23T04:00:00Z","v":3061811,"vw":176.619979},{"c":184.12,"h":185.37,"l":178.26,"n":58289,"o":178.78,"t":"2026-03-24T04:00:00Z","v":4236437,"vw":183.488481},{"c":181.29,"h":185.23,"l":179.76,"n":48258,"o":181.9,"t":"2026-03-25T04:00:00Z","v":2658844,"vw":181.889077},{"c":184.01,"h":187.5699,"l":181.31,"n":53255,"o":181.36,"t":"2026-03-26T04:00:00Z","v":3276826,"vw":184.791133},{"c":188.28,"h":188.53,"l":181.955,"n":58359,"o":183.26,"t":"2026-03-27T04:00:00Z","v":3569243,"vw":187.38364},{"c":184.81,"h":190.61,"l":184.75,"n":53609,"o":189.5,"t":"2026-03-30T04:00:00Z","v":2806204,"vw":186.503581},{"c":182.18,"h":187.37,"l":178.625,"n":75649,"o":185.02,"t":"2026-03-31T04:00:00Z","v":4552569,"vw":182.778914},{"c":175.64,"h":181.26,"l":173.15,"n":66472,"o":180.01,"t":"2026-04-01T04:00:00Z","v":5708022,"vw":175.305142},{"c":176.21,"h":181.29,"l":174.82,"n":58870,"o":180.64,"t":"2026-04-02T04:00:00Z","v":2948102,"vw":176.79531},{"c":177.33,"h":177.36,"l":173.67,"n":32523,"o":175.47,"t":"2026-04-06T04:00:00Z","v":2248417,"vw":176.540348},{"c":174.7,"h":177.15,"l":171.51,"n":61586,"o":172.1,"t":"2026-04-07T04:00:00Z","v":3816279,"vw":174.804245},{"c":168,"h":168.85,"l":163.165,"n":67481,"o":166.7,"t":"2026-04-08T04:00:00Z","v":3782926,"vw":167.146687},{"c":161.07,"h":170,"l":159.9,"n":61136,"o":168.01,"t":"2026-04-09T04:00:00Z","v":3310426,"vw":162.857659},{"c":159.25,"h":161.6,"l":156.52,"n":52865,"o":160.19,"t":"2026-04-10T04:00:00Z","v":2927808,"vw":158.97596},{"c":160.4,"h":162.64,"l":158.4,"n":48360,"o":161.06,"t":"2026-04-13T04:00:00Z","v":3222812,"vw":160.257474},{"c":158.76,"h":160.24,"l":157.166,"n":46125,"o":159.37,"t":"2026-04-14T04:00:00Z","v":2481850,"vw":158.681685},{"c":161.44,"h":161.86,"l":156.9102,"n":46484,"o":157.9,"t":"2026-04-15T04:00:00Z","v":2312040,"vw":160.677045},{"c":163.33,"h":165.03,"l":161.875,"n":41215,"o":161.9,"t":"2026-04-16T04:00:00Z","v":2481249,"vw":163.523267},{"c":156.37,"h":158.4399,"l":153.58,"n":59212,"o":157.08,"t":"2026-04-17T04:00:00Z","v":3695467,"vw":156.228485},{"c":155.75,"h":157.12,"l":154.64,"n":40920,"o":155.83,"t":"2026-04-20T04:00:00Z","v":2120258,"vw":155.996963},{"c":159.38,"h":160.08,"l":155.58,"n":36770,"o":157.55,"t":"2026-04-21T04:00:00Z","v":1808022,"vw":158.667572},{"c":160.65,"h":161.8528,"l":159.81,"n":39412,"o":160.76,"t":"2026-04-22T04:00:00Z","v":1946227,"vw":160.658721},{"c":159.53,"h":162.57,"l":158,"n":40385,"o":161.43,"t":"2026-04-23T04:00:00Z","v":2287555,"vw":159.581569},{"c":162.85,"h":162.96,"l":160.05,"n":41121,"o":161,"t":"2026-04-24T04:00:00Z","v":2434941,"vw":161.803274},{"c":164.1,"h":166.98,"l":163.13,"n":45017,"o":163.25,"t":"2026-04-27T04:00:00Z","v":2772007,"vw":164.392919},{"c":165.13,"h":167.2,"l":164.5601,"n":54727,"o":166.76,"t":"2026-04-28T04:00:00Z","v":2829467,"vw":165.48452},{"c":173.49,"h":177.1599,"l":165,"n":68018,"o":165.15,"t":"2026-04-29T04:00:00Z","v":3757596,"vw":173.021362},{"c":179.15,"h":179.38,"l":171.475,"n":64279,"o":172.58,"t":"2026-04-30T04:00:00Z","v":3614166,"vw":177.310276},{"c":176.19,"h":180.25,"l":172.78,"n":47888,"o":178,"t":"2026-05-01T04:00:00Z","v":2432483,"vw":176.168899},{"c":178.47,"h":180.67,"l":175.125,"n":50141,"o":176.18,"t":"2026-05-04T04:00:00Z","v":2369325,"vw":178.064208},{"c":180.26,"h":181.41,"l":177.93,"n":37487,"o":178.76,"t":"2026-05-05T04:00:00Z","v":1688361,"vw":180.309418},{"c":171.72,"h":175.45,"l":169.89,"n":50102,"o":173.55,"t":"2026-05-06T04:00:00Z","v":2380175,"vw":171.860774},{"c":168.31,"h":170.21,"l":165.44,"n":46461,"o":168.39,"t":"2026-05-07T04:00:00Z","v":2478157,"vw":168.367706},{"c":171.56,"h":171.96,"l":166.82,"n":36699,"o":168.08,"t":"2026-05-08T04:00:00Z","v":2918245,"vw":171.067453},{"c":175.36,"h":176.34,"l":171.56,"n":34493,"o":173.51,"t":"2026-05-11T04:00:00Z","v":2433100,"vw":174.956588},{"c":175.43,"h":177.6499,"l":175.1,"n":39323,"o":176.84,"t":"2026-05-12T04:00:00Z","v":3257358,"vw":175.860319},{"c":171.82,"h":177.02,"l":170.84,"n":42980,"o":176.16,"t":"2026-05-13T04:00:00Z","v":3347511,"vw":172.232079},{"c":171.51,"h":173.6,"l":170.69,"n":40567,"o":172.24,"t":"2026-05-14T04:00:00Z","v":2186898,"vw":171.675092},{"c":176.2,"h":176.54,"l":173.12,"n":35049,"o":173.39,"t":"2026-05-15T04:00:00Z","v":2066817,"vw":175.382249},{"c":179.8,"h":180.07,"l":171.8424,"n":41353,"o":173.49,"t":"2026-05-18T04:00:00Z","v":1984832,"vw":178.284709},{"c":182.38,"h":183.6999,"l":177.7574,"n":44850,"o":181.01,"t":"2026-05-19T04:00:00Z","v":2842801,"vw":181.992048},{"c":179.34,"h":184.715,"l":177.3,"n":42892,"o":182.95,"t":"2026-05-20T04:00:00Z","v":2241034,"vw":179.68397},{"c":174.05,"h":181.63,"l":173.23,"n":42318,"o":181.28,"t":"2026-05-21T04:00:00Z","v":2718976,"vw":174.771796},{"c":177.69,"h":178.19,"l":173.51,"n":35379,"o":174.37,"t":"2026-05-22T04:00:00Z","v":1899841,"vw":176.976362},{"c":173.88,"h":179.93,"l":173.79,"n":36251,"o":175.7,"t":"2026-05-26T04:00:00Z","v":1749647,"vw":175.174456},{"c":174.63,"h":176.55,"l":170.02,"n":45360,"o":171.35,"t":"2026-05-27T04:00:00Z","v":2389585,"vw":174.544939},{"c":176.71,"h":179.4,"l":176.03,"n":44066,"o":177.25,"t":"2026-05-28T04:00:00Z","v":2236392,"vw":177.126949},{"c":175.88,"h":177.41,"l":174.34,"n":34023,"o":175.97,"t":"2026-05-29T04:00:00Z","v":3299588,"vw":175.826941},{"c":180.24,"h":182.6199,"l":177.25,"n":41947,"o":178,"t":"2026-06-01T04:00:00Z","v":1882128,"vw":180.541333},{"c":182.56,"h":183.2,"l":179.2701,"n":29840,"o":179.54,"t":"2026-06-02T04:00:00Z","v":1309919,"vw":182.343887},{"c":184.68,"h":187.52,"l":182.21,"n":38063,"o":184,"t":"2026-06-03T04:00:00Z","v":1847245,"vw":185.277646},{"c":184.14,"h":186.19,"l":181.18,"n":30208,"o":182.38,"t":"2026-06-04T04:00:00Z","v":1310350,"vw":184.208357},{"c":183.08,"h":186.05,"l":181.11,"n":38791,"o":183.63,"t":"2026-06-05T04:00:00Z","v":2230050,"vw":183.705247},{"c":183.42,"h":188,"l":182.16,"n":33222,"o":185.03,"t":"2026-06-08T04:00:00Z","v":1938697,"vw":183.617388},{"c":179,"h":182.99,"l":176.961,"n":37208,"o":182.11,"t":"2026-06-09T04:00:00Z","v":1681161,"vw":179.041591},{"c":181.72,"h":185.98,"l":179.7,"n":38024,"o":180.875,"t":"2026-06-10T04:00:00Z","v":2029929,"vw":182.382361},{"c":178.1,"h":185.75,"l":177.87,"n":40325,"o":185.28,"t":"2026-06-11T04:00:00Z","v":2035817,"vw":179.747046},{"c":179.45,"h":181.87,"l":176.705,"n":37794,"o":177.61,"t":"2026-06-12T04:00:00Z","v":2707227,"vw":179.850976},{"c":173.26,"h":174.5,"l":171.02,"n":49110,"o":173.59,"t":"2026-06-15T04:00:00Z","v":3030288,"vw":173.041852},{"c":172,"h":173.04,"l":170.41,"n":33788,"o":170.65,"t":"2026-06-16T04:00:00Z","v":1803482,"vw":171.717616},{"c":167.17,"h":171.94,"l":166.91,"n":63271,"o":171.65,"t":"2026-06-17T04:00:00Z","v":4311878,"vw":168.147916},{"c":166.14,"h":167,"l":164.1,"n":51535,"o":165.69,"t":"2026-06-18T04:00:00Z","v":5627432,"vw":165.88957},{"c":168.41,"h":169.135,"l":164.81,"n":53310,"o":166.32,"t":"2026-06-22T04:00:00Z","v":3797533,"vw":168.027674},{"c":170.34,"h":171.81,"l":166.9554,"n":54610,"o":168.5,"t":"2026-06-23T04:00:00Z","v":3320737,"vw":170.340045},{"c":168.64,"h":170.25,"l":165.47,"n":55849,"o":167.38,"t":"2026-06-24T04:00:00Z","v":3364510,"vw":168.63367},{"c":171.76,"h":173.03,"l":166.87,"n":46596,"o":166.92,"t":"2026-06-25T04:00:00Z","v":2786043,"vw":171.634155},{"c":171.65,"h":173.61,"l":170.75,"n":40666,"o":171,"t":"2026-06-26T04:00:00Z","v":3028011,"vw":171.811214},{"c":174.05,"h":177.99,"l":173.58,"n":53435,"o":173.99,"t":"2026-06-29T04:00:00Z","v":2681273,"vw":175.609695},{"c":169.05,"h":175.63,"l":168.83,"n":53263,"o":175.075,"t":"2026-06-30T04:00:00Z","v":3668743,"vw":170.171584},{"c":174.5,"h":174.59,"l":169.685,"n":53046,"o":169.71,"t":"2026-07-01T04:00:00Z","v":2482015,"vw":173.177011},{"c":176.42,"h":179.16,"l":174.59,"n":45777,"o":176,"t":"2026-07-02T04:00:00Z","v":1958194,"vw":176.737839},{"c":177.33,"h":179.24,"l":175.44,"n":42105,"o":175.44,"t":"2026-07-06T04:00:00Z","v":1921996,"vw":177.32014},{"c":178.84,"h":180.89,"l":175.88,"n":49741,"o":178.57,"t":"2026-07-07T04:00:00Z","v":2517300,"vw":178.279183},{"c":187.81,"h":189.873,"l":181.62,"n":56199,"o":182.435,"t":"2026-07-08T04:00:00Z","v":3818190,"vw":187.260716},{"c":189.82,"h":190.66,"l":187.22,"n":45442,"o":188.98,"t":"2026-07-09T04:00:00Z","v":2600132,"vw":189.680647},{"c":188.36,"h":193.04,"l":186.085,"n":43949,"o":191.84,"t":"2026-07-10T04:00:00Z","v":2665215,"vw":188.448452},{"c":198.29,"h":198.58,"l":191.12,"n":53131,"o":192.24,"t":"2026-07-13T04:00:00Z","v":3093360,"vw":196.899331},{"c":201.45,"h":201.655,"l":198.46,"n":47726,"o":200,"t":"2026-07-14T04:00:00Z","v":2854545,"vw":200.792092},{"c":196.16,"h":200.455,"l":194.2,"n":51885,"o":200.36,"t":"2026-07-15T04:00:00Z","v":2472165,"vw":196.417445},{"c":201.32,"h":202.72,"l":197.62,"n":50153,"o":198.31,"t":"2026-07-16T04:00:00Z","v":2628509,"vw":201.235163},{"c":206.86,"h":207.14,"l":203.45,"n":48475,"o":205.62,"t":"2026-07-17T04:00:00Z","v":2364192,"vw":205.818168},{"c":208.8,"h":211.045,"l":206.07,"n":46018,"o":206.07,"t":"2026-07-20T04:00:00Z","v":2120555,"vw":209.110798},{"c":212.27,"h":212.39,"l":209.38,"n":43746,"o":210.88,"t":"2026-07-21T04:00:00Z","v":2242045,"vw":211.145938},{"c":211.41,"h":216.08,"l":210.27,"n":48068,"o":216,"t":"2026-07-22T04:00:00Z","v":2584863,"vw":212.338076},{"c":206.98,"h":215.31,"l":205.755,"n":64942,"o":214.58,"t":"2026-07-23T04:00:00Z","v":3808079,"vw":209.278057},{"c":206.77,"h":210.635,"l":205.35,"n":42008,"o":206.21,"t":"2026-07-24T04:00:00Z","v":1664308,"vw":207.468093},{"c":207.82,"h":208.95,"l":200.8,"n":42047,"o":203.9,"t":"2026-07-27T04:00:00Z","v":1936218,"vw":207.185439},{"c":205.85,"h":210.11,"l":205.18,"n":41970,"o":208.49,"t":"2026-07-28T04:00:00Z","v":2093595,"vw":206.666337},{"c":206.81,"h":211.656,"l":206,"n":45940,"o":210,"t":"2026-07-29T04:00:00Z","v":2271199,"vw":208.241886},{"c":210.6,"h":211.68,"l":203.91,"n":46663,"o":205,"t":"2026-07-30T04:00:00Z","v":1981971,"vw":210.032709},{"c":211.68,"h":213.99,"l":208.86,"n":38989,"o":213.5,"t":"2026-07-31T04:00:00Z","v":2914130,"vw":211.434328},{"c":206.19,"h":211.59,"l":205.06,"n":44530,"o":209.15,"t":"2026-08-03T04:00:00Z","v":1993031,"vw":207.462069},{"c":205.89,"h":206.84,"l":200.6,"n":59790,"o":202.43,"t":"2026-08-04T04:00:00Z","v":3490277,"vw":205.329613},{"c":202.55,"h":211.43,"l":200.31,"n":62034,"o":209.82,"t":"2026-08-05T04:00:00Z","v":3834839,"vw":202.777086},{"c":205.52,"h":210.28,"l":201.25,"n":48427,"o":208.97,"t":"2026-08-06T04:00:00Z","v":2548287,"vw":204.976532},{"c":203.91,"h":206.04,"l":200.5,"n":39050,"o":202.44,"t":"2026-08-07T04:00:00Z","v":2909898,"vw":203.942857},{"c":215.52,"h":215.85,"l":206.97,"n":45372,"o":207.91,"t":"2026-08-10T04:00:00Z","v":3082110,"vw":214.253988},{"c":224.36,"h":224.68,"l":214.205,"n":52413,"o":215,"t":"2026-08-11T04:00:00Z","v":2914820,"vw":222.48299},{"c":225.58,"h":226.6,"l":221.23,"n":45981,"o":221.23,"t":"2026-08-12T04:00:00Z","v":2576177,"vw":225.116703},{"c":232.61,"h":232.89,"l":223.42,"n":46123,"o":223.97,"t":"2026-08-13T04:00:00Z","v":2393293,"vw":230.33824},{"c":233.61,"h":236.14,"l":229.4175,"n":49238,"o":232.66,"t":"2026-08-14T04:00:00Z","v":2654271,"vw":233.301228},{"c":240.55,"h":240.67,"l":232.96,"n":56858,"o":234.5,"t":"2026-08-17T04:00:00Z","v":3821992,"vw":239.646356},{"c":243.49,"h":243.6,"l":238.2,"n":51788,"o":240,"t":"2026-08-18T04:00:00Z","v":3108703,"vw":241.789071},{"c":242.29,"h":244.7323,"l":240.2201,"n":53255,"o":244.24,"t":"2026-08-19T04:00:00Z","v":2998680,"vw":242.339789},{"c":240,"h":246.95,"l":239.28,"n":51633,"o":243.26,"t":"2026-08-20T04:00:00Z","v":3100579,"vw":242.92905},{"c":242.87,"h":244.47,"l":240,"n":38538,"o":240.28,"t":"2026-08-21T04:00:00Z","v":2654740,"vw":242.694543},{"c":241.96,"h":246,"l":239.505,"n":40935,"o":241.1,"t":"2026-08-24T04:00:00Z","v":2302513,"vw":241.614288},{"c":236.9,"h":242,"l":236.56,"n":38393,"o":239.5,"t":"2026-08-25T04:00:00Z","v":2177377,"vw":238.311582},{"c":242.23,"h":244.15,"l":233.55,"n":41083,"o":234.06,"t":"2026-08-26T04:00:00Z","v":2236460,"vw":241.113865},{"c":239.81,"h":244.65,"l":237.125,"n":36905,"o":242.53,"t":"2026-08-27T04:00:00Z","v":2421204,"vw":240.071308},{"c":244.01,"h":244.655,"l":239.87,"n":33745,"o":241.22,"t":"2026-08-28T04:00:00Z","v":1729766,"vw":243.385241},{"c":246.58,"h":250.66,"l":243.15,"n":49576,"o":248.12,"t":"2026-08-31T04:00:00Z","v":4443791,"vw":246.461474},{"c":252.02,"h":252.05,"l":247.135,"n":47883,"o":251.66,"t":"2026-09-01T04:00:00Z","v":3100720,"vw":250.125233},{"c":256.09,"h":258.48,"l":249.47,"n":54886,"o":250.09,"t":"2026-09-02T04:00:00Z","v":2892121,"vw":255.718253},{"c":254.66,"h":260.68,"l":253.99,"n":49547,"o":255.81,"t":"2026-09-03T04:00:00Z","v":2719019,"vw":256.183289},{"c":255.09,"h":256.9757,"l":248,"n":44958,"o":251.78,"t":"2026-09-04T04:00:00Z","v":2285372,"vw":254.430131},{"c":259.14,"h":261,"l":258.3,"n":47054,"o":260,"t":"2026-09-08T04:00:00Z","v":2511648,"vw":259.458048},{"c":260.78,"h":263.6587,"l":257.931,"n":49459,"o":262.19,"t":"2026-09-09T04:00:00Z","v":2182579,"vw":260.543495},{"c":258.51,"h":263.76,"l":257.855,"n":55105,"o":263.76,"t":"2026-09-10T04:00:00Z","v":2943343,"vw":260.247056},{"c":259.47,"h":265.43,"l":258.5,"n":49253,"o":258.63,"t":"2026-09-11T04:00:00Z","v":2583492,"vw":261.085584},{"c":257.06,"h":264.86,"l":253.41,"n":63326,"o":263.1,"t":"2026-09-14T04:00:00Z","v":3531397,"vw":257.893173},{"c":264.93,"h":266.6991,"l":257.97,"n":53341,"o":258.12,"t":"2026-09-15T04:00:00Z","v":2880881,"vw":263.877375},{"c":264.63,"h":267.29,"l":259.355,"n":55841,"o":260.46,"t":"2026-09-16T04:00:00Z","v":2671266,"vw":264.511755},{"c":274.21,"h":274.21,"l":260.5,"n":63774,"o":261.44,"t":"2026-09-17T04:00:00Z","v":3577072,"vw":271.601498},{"c":273.13,"h":277.12,"l":271.42,"n":62137,"o":272.24,"t":"2026-09-18T04:00:00Z","v":10175182,"vw":273.226415},{"c":261.75,"h":275.965,"l":259.5,"n":67642,"o":269.36,"t":"2026-09-21T04:00:00Z","v":3393646,"vw":264.570001},{"c":256.78,"h":264.59,"l":254.57,"n":75300,"o":256.88,"t":"2026-09-22T04:00:00Z","v":4177715,"vw":258.949201},{"c":256.48,"h":263.82,"l":250.26,"n":75245,"o":259.15,"t":"2026-09-23T04:00:00Z","v":4354272,"vw":255.4497},{"c":255.87,"h":263.4514,"l":255.62,"n":52659,"o":258.7,"t":"2026-09-24T04:00:00Z","v":2752276,"vw":258.576293},{"c":255.75,"h":257.31,"l":250.0862,"n":65944,"o":252.68,"t":"2026-09-25T04:00:00Z","v":3319324,"vw":253.944665},{"c":253.55,"h":259.105,"l":251.64,"n":68125,"o":257.2,"t":"2026-09-28T04:00:00Z","v":3597651,"vw":254.073411},{"c":252.25,"h":252.95,"l":248.51,"n":46413,"o":250,"t":"2026-09-29T04:00:00Z","v":2190970,"vw":251.669334},{"c":255.31,"h":260.35,"l":254.794,"n":47199,"o":256.92,"t":"2026-09-30T04:00:00Z","v":2522692,"vw":256.881728},{"c":264.23,"h":264.43,"l":252.535,"n":50916,"o":253.25,"t":"2026-10-01T04:00:00Z","v":2530775,"vw":262.550323},{"c":264.58,"h":267.27,"l":255.8,"n":43257,"o":261.515,"t":"2026-10-02T04:00:00Z","v":2058030,"vw":263.638815},{"c":269.72,"h":271.4943,"l":262.03,"n":42582,"o":264.6,"t":"2026-10-05T04:00:00Z","v":2005972,"vw":268.740356},{"c":269.79,"h":271.82,"l":266.265,"n":35979,"o":266.75,"t":"2026-10-06T04:00:00Z","v":1609582,"vw":269.728297},{"c":271.62,"h":275.8,"l":270.48,"n":38372,"o":271.84,"t":"2026-10-07T04:00:00Z","v":1845072,"vw":271.753377},{"c":281.6,"h":282.64,"l":274.04,"n":58588,"o":274.89,"t":"2026-10-08T04:00:00Z","v":2381217,"vw":279.581679},{"c":278.18,"h":286.574,"l":276.71,"n":55677,"o":279.83,"t":"2026-10-09T04:00:00Z","v":2838425,"vw":280.854703},{"c":281.47,"h":285.745,"l":279.04,"n":38239,"o":282.65,"t":"2026-10-12T04:00:00Z","v":1613664,"vw":281.547458},{"c":292.73,"h":292.88,"l":283.66,"n":48322,"o":285,"t":"2026-10-13T04:00:00Z","v":2611348,"vw":290.617848},{"c":297.29,"h":297.42,"l":289.78,"n":54906,"o":294,"t":"2026-10-14T04:00:00Z","v":2768535,"vw":295.38095},{"c":289.2,"h":296.2,"l":286.395,"n":49921,"o":294.99,"t":"2026-10-15T04:00:00Z","v":2231698,"vw":290.03313}],"volatilityBars":[{"c":280,"h":280,"l":280,"n":4,"o":280,"t":"2026-10-09T08:30:00Z","v":614,"vw":280},{"c":277.5,"h":277.5,"l":277.5,"n":1,"o":277.5,"t":"2026-10-09T11:00:00Z","v":200,"vw":277.5},{"c":278.5,"h":278.5,"l":278.5,"n":2,"o":278.5,"t":"2026-10-09T11:30:00Z","v":184,"vw":278.5},{"c":278.5,"h":278.89,"l":278.5,"n":9,"o":278.89,"t":"2026-10-09T11:45:00Z","v":679,"vw":278.565},{"c":280.97,"h":280.97,"l":279.85,"n":20,"o":279.85,"t":"2026-10-09T12:45:00Z","v":823,"vw":280.381111},{"c":279.7,"h":279.7,"l":279.7,"n":1,"o":279.7,"t":"2026-10-09T13:00:00Z","v":100,"vw":279.7},{"c":284.0947,"h":284.3,"l":279.001,"n":2238,"o":279.83,"t":"2026-10-09T13:30:00Z","v":121216,"vw":281.370635},{"c":284.53,"h":284.53,"l":282.23,"n":1534,"o":283.62,"t":"2026-10-09T13:45:00Z","v":61105,"vw":283.047428},{"c":284.3401,"h":284.77,"l":283.58,"n":1852,"o":284.63,"t":"2026-10-09T14:00:00Z","v":74969,"vw":284.171171},{"c":284.31,"h":284.56,"l":283.42,"n":1402,"o":284.5,"t":"2026-10-09T14:15:00Z","v":46630,"vw":284.002851},{"c":284.385,"h":285.25,"l":284.22,"n":2819,"o":284.355,"t":"2026-10-09T14:30:00Z","v":147207,"vw":284.771639},{"c":285.195,"h":285.39,"l":284.32,"n":1484,"o":284.3975,"t":"2026-10-09T14:45:00Z","v":54861,"vw":284.864652},{"c":286.55,"h":286.574,"l":284.51,"n":2252,"o":285.225,"t":"2026-10-09T15:00:00Z","v":65605,"vw":285.524437},{"c":285.68,"h":286.53,"l":285.57,"n":1974,"o":286.53,"t":"2026-10-09T15:15:00Z","v":83129,"vw":285.921354},{"c":284.15,"h":285.96,"l":283.22,"n":2150,"o":285.56,"t":"2026-10-09T15:30:00Z","v":84004,"vw":284.331981},{"c":282.98,"h":284.34,"l":282.58,"n":1480,"o":284.19,"t":"2026-10-09T15:45:00Z","v":69790,"vw":283.257358},{"c":283.415,"h":283.62,"l":282.19,"n":1092,"o":282.98,"t":"2026-10-09T16:00:00Z","v":34638,"vw":282.81814},{"c":282.99,"h":283.46,"l":282.135,"n":1370,"o":283.3,"t":"2026-10-09T16:15:00Z","v":47958,"vw":283.0346},{"c":282.9931,"h":283.82,"l":282.95,"n":1331,"o":283.08,"t":"2026-10-09T16:30:00Z","v":49628,"vw":283.299142},{"c":283.47,"h":283.69,"l":282.83,"n":1195,"o":283.03,"t":"2026-10-09T16:45:00Z","v":43121,"vw":283.391699},{"c":283.135,"h":283.5725,"l":282.94,"n":1213,"o":283.47,"t":"2026-10-09T17:00:00Z","v":42528,"vw":283.324591},{"c":282.73,"h":283.35,"l":282.18,"n":1304,"o":283.2,"t":"2026-10-09T17:15:00Z","v":54147,"vw":282.757034},{"c":283.805,"h":283.835,"l":281.3201,"n":1942,"o":282.72,"t":"2026-10-09T17:30:00Z","v":84168,"vw":282.747099},{"c":284.22,"h":284.22,"l":283.3,"n":1392,"o":283.67,"t":"2026-10-09T17:45:00Z","v":78160,"vw":283.971144},{"c":283.49,"h":284.2,"l":283.35,"n":1215,"o":284.15,"t":"2026-10-09T18:00:00Z","v":32808,"vw":283.694275},{"c":282.1579,"h":283.5799,"l":282.14,"n":1336,"o":283.495,"t":"2026-10-09T18:15:00Z","v":42529,"vw":282.923313},{"c":281.2,"h":282.23,"l":280.16,"n":2192,"o":282.18,"t":"2026-10-09T18:30:00Z","v":97414,"vw":281.062822},{"c":280,"h":281.08,"l":277.42,"n":4856,"o":281.0101,"t":"2026-10-09T18:45:00Z","v":237234,"vw":279.044502},{"c":279.78,"h":280.245,"l":279.21,"n":1895,"o":279.84,"t":"2026-10-09T19:00:00Z","v":85540,"vw":279.750058},{"c":279.235,"h":279.905,"l":278.91,"n":2047,"o":279.78,"t":"2026-10-09T19:15:00Z","v":86342,"vw":279.462298},{"c":277.845,"h":279.2784,"l":277.38,"n":3382,"o":279.14,"t":"2026-10-09T19:30:00Z","v":142930,"vw":278.480921},{"c":278.12,"h":278.2,"l":276.71,"n":8012,"o":277.75,"t":"2026-10-09T19:45:00Z","v":375815,"vw":277.565387},{"c":278.18,"h":278.18,"l":278.18,"n":119,"o":278.18,"t":"2026-10-09T20:00:00Z","v":467022,"vw":278.18},{"c":277.93,"h":278.49,"l":277.93,"n":11,"o":278.49,"t":"2026-10-09T20:30:00Z","v":508,"vw":278.084028},{"c":275.33,"h":278.18,"l":275.33,"n":7,"o":278.18,"t":"2026-10-09T21:15:00Z","v":515,"vw":276.884545},{"c":278.4773,"h":278.4773,"l":278.4773,"n":1,"o":278.4773,"t":"2026-10-09T21:45:00Z","v":300,"vw":278.4773},{"c":278,"h":278,"l":277.94,"n":13,"o":277.9999,"t":"2026-10-09T22:15:00Z","v":1500,"vw":277.989899},{"c":278.1,"h":278.1,"l":278.1,"n":9,"o":278.1,"t":"2026-10-12T08:00:00Z","v":119,"vw":278.1},{"c":279.9868,"h":279.9868,"l":279.9868,"n":2,"o":279.9868,"t":"2026-10-12T10:30:00Z","v":200,"vw":279.9868},{"c":280,"h":280,"l":280,"n":9,"o":280,"t":"2026-10-12T11:00:00Z","v":308,"vw":280},{"c":282.7122,"h":282.7122,"l":281.5,"n":2,"o":281.5,"t":"2026-10-12T11:45:00Z","v":645,"vw":281.77251},{"c":281.5,"h":281.5,"l":281.5,"n":1,"o":281.5,"t":"2026-10-12T12:15:00Z","v":100,"vw":281.5},{"c":282.78,"h":282.78,"l":282.78,"n":2,"o":282.78,"t":"2026-10-12T12:30:00Z","v":110,"vw":282.78},{"c":282.93,"h":282.93,"l":282.93,"n":1,"o":282.93,"t":"2026-10-12T12:45:00Z","v":117,"vw":282.93},{"c":282.1,"h":282.1,"l":282.1,"n":6,"o":282.1,"t":"2026-10-12T13:00:00Z","v":136,"vw":282.1},{"c":282.77,"h":282.77,"l":281.98,"n":13,"o":281.98,"t":"2026-10-12T13:15:00Z","v":617,"vw":282.208986},{"c":284.61,"h":285.745,"l":281.13,"n":1961,"o":282.65,"t":"2026-10-12T13:30:00Z","v":112172,"vw":283.506637},{"c":283.79,"h":285.27,"l":283.1422,"n":1305,"o":284.77,"t":"2026-10-12T13:45:00Z","v":34082,"vw":284.312603},{"c":282.94,"h":284.39,"l":282.09,"n":1597,"o":284.12,"t":"2026-10-12T14:00:00Z","v":50514,"vw":283.391819},{"c":282.46,"h":283.535,"l":282,"n":1530,"o":282.86,"t":"2026-10-12T14:15:00Z","v":52737,"vw":282.830126},{"c":280.915,"h":282.64,"l":280.7,"n":1889,"o":282.47,"t":"2026-10-12T14:30:00Z","v":60184,"vw":281.612403},{"c":280.42,"h":281.2,"l":280.1503,"n":1534,"o":280.885,"t":"2026-10-12T14:45:00Z","v":61544,"vw":280.598655},{"c":280.6797,"h":280.6797,"l":279.42,"n":1443,"o":280.395,"t":"2026-10-12T15:00:00Z","v":38125,"vw":279.893276},{"c":282.21,"h":282.21,"l":280.69,"n":1452,"o":280.69,"t":"2026-10-12T15:15:00Z","v":39664,"vw":281.364855},{"c":281.8098,"h":282.1623,"l":281.57,"n":1073,"o":282,"t":"2026-10-12T15:30:00Z","v":30483,"vw":281.891957},{"c":282.24,"h":282.42,"l":281.29,"n":831,"o":281.72,"t":"2026-10-12T15:45:00Z","v":18641,"vw":281.868276},{"c":282.2503,"h":282.395,"l":282.04,"n":968,"o":282.24,"t":"2026-10-12T16:00:00Z","v":23504,"vw":282.190223},{"c":282.135,"h":282.25,"l":281.89,"n":1037,"o":282.18,"t":"2026-10-12T16:15:00Z","v":27771,"vw":282.081862},{"c":282.21,"h":282.22,"l":282.04,"n":874,"o":282.11,"t":"2026-10-12T16:30:00Z","v":18084,"vw":282.127816},{"c":281.8,"h":282.3199,"l":281.45,"n":788,"o":282.3199,"t":"2026-10-12T16:45:00Z","v":19111,"vw":281.90081},{"c":282.3,"h":282.4,"l":281.825,"n":845,"o":281.89,"t":"2026-10-12T17:00:00Z","v":19139,"vw":282.166673},{"c":282.04,"h":282.37,"l":281.75,"n":914,"o":282.17,"t":"2026-10-12T17:15:00Z","v":22385,"vw":282.097889},{"c":281.09,"h":282.03,"l":281.06,"n":918,"o":282.03,"t":"2026-10-12T17:30:00Z","v":20998,"vw":281.42575},{"c":281.14,"h":281.15,"l":280.63,"n":947,"o":281.09,"t":"2026-10-12T17:45:00Z","v":22179,"vw":280.90171},{"c":280.03,"h":281.145,"l":279.86,"n":1229,"o":281.07,"t":"2026-10-12T18:00:00Z","v":37964,"vw":280.6834},{"c":279.7,"h":280.55,"l":279.7,"n":1160,"o":279.88,"t":"2026-10-12T18:15:00Z","v":35139,"vw":280.197048},{"c":279.34,"h":279.795,"l":279.04,"n":884,"o":279.795,"t":"2026-10-12T18:30:00Z","v":22472,"vw":279.458086},{"c":280.01,"h":280.01,"l":279.12,"n":1553,"o":279.34,"t":"2026-10-12T18:45:00Z","v":43287,"vw":279.476845},{"c":279.795,"h":280.12,"l":279.64,"n":1490,"o":279.97,"t":"2026-10-12T19:00:00Z","v":54564,"vw":279.921257},{"c":279.84,"h":280.36,"l":279.53,"n":1791,"o":279.73,"t":"2026-10-12T19:15:00Z","v":65794,"vw":280.084343},{"c":280.305,"h":280.525,"l":279.85,"n":1936,"o":279.95,"t":"2026-10-12T19:30:00Z","v":55095,"vw":280.185298},{"c":281.47,"h":281.81,"l":280.26,"n":5017,"o":280.31,"t":"2026-10-12T19:45:00Z","v":140075,"vw":281.349163},{"c":281.47,"h":281.47,"l":281.47,"n":106,"o":281.47,"t":"2026-10-12T20:00:00Z","v":423998,"vw":281.47},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-12T21:00:00Z","v":922,"vw":281},{"c":281,"h":281,"l":281,"n":8,"o":281,"t":"2026-10-12T23:45:00Z","v":258,"vw":281},{"c":283,"h":283,"l":283,"n":2,"o":283,"t":"2026-10-13T09:30:00Z","v":106,"vw":283},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-13T11:30:00Z","v":145,"vw":282},{"c":282.32,"h":282.32,"l":282.32,"n":1,"o":282.32,"t":"2026-10-13T12:00:00Z","v":100,"vw":282.32},{"c":282.32,"h":282.32,"l":282.32,"n":3,"o":282.32,"t":"2026-10-13T12:15:00Z","v":106,"vw":282.32},{"c":285.5,"h":285.5,"l":283.05,"n":4,"o":283.05,"t":"2026-10-13T13:00:00Z","v":251,"vw":284.275},{"c":287.705,"h":288.65,"l":283.66,"n":2257,"o":285,"t":"2026-10-13T13:30:00Z","v":142535,"vw":285.559257},{"c":287.79,"h":288.7399,"l":287.4,"n":1571,"o":287.705,"t":"2026-10-13T13:45:00Z","v":61094,"vw":288.021803},{"c":286.525,"h":287.79,"l":286.01,"n":1790,"o":287.59,"t":"2026-10-13T14:00:00Z","v":68950,"vw":286.775474},{"c":286.55,"h":286.78,"l":286,"n":1316,"o":286.52,"t":"2026-10-13T14:15:00Z","v":42823,"vw":286.38799},{"c":286.05,"h":286.58,"l":285.34,"n":1614,"o":286.35,"t":"2026-10-13T14:30:00Z","v":65366,"vw":285.945304},{"c":286.855,"h":286.875,"l":286.03,"n":1315,"o":286.0601,"t":"2026-10-13T14:45:00Z","v":56343,"vw":286.354204},{"c":287.65,"h":288.02,"l":286.74,"n":1456,"o":286.74,"t":"2026-10-13T15:00:00Z","v":57862,"vw":287.434704},{"c":288.665,"h":289.025,"l":287.69,"n":1829,"o":287.69,"t":"2026-10-13T15:15:00Z","v":82737,"vw":288.675823},{"c":289.8451,"h":289.91,"l":288.47,"n":1816,"o":288.73,"t":"2026-10-13T15:30:00Z","v":58892,"vw":289.104881},{"c":289.97,"h":290.25,"l":289.4,"n":1957,"o":289.85,"t":"2026-10-13T15:45:00Z","v":83778,"vw":289.835292},{"c":289.43,"h":290.05,"l":289.38,"n":1124,"o":289.86,"t":"2026-10-13T16:00:00Z","v":34455,"vw":289.618662},{"c":288.71,"h":289.7725,"l":288.45,"n":1388,"o":289.465,"t":"2026-10-13T16:15:00Z","v":46443,"vw":289.014306},{"c":288.94,"h":289.06,"l":287.75,"n":1138,"o":288.59,"t":"2026-10-13T16:30:00Z","v":37065,"vw":288.492779},{"c":289.735,"h":289.77,"l":288.73,"n":1051,"o":288.91,"t":"2026-10-13T16:45:00Z","v":35332,"vw":289.025995},{"c":288.85,"h":289.67,"l":288.31,"n":1204,"o":289.67,"t":"2026-10-13T17:00:00Z","v":40967,"vw":288.991732},{"c":289.31,"h":289.6627,"l":288.92,"n":1086,"o":288.92,"t":"2026-10-13T17:15:00Z","v":33465,"vw":289.266952},{"c":290.27,"h":290.455,"l":289.27,"n":1565,"o":289.27,"t":"2026-10-13T17:30:00Z","v":46420,"vw":289.793802},{"c":290.99,"h":291.06,"l":290.17,"n":1585,"o":290.21,"t":"2026-10-13T17:45:00Z","v":37337,"vw":290.708905},{"c":291.08,"h":291.345,"l":290.57,"n":1693,"o":290.985,"t":"2026-10-13T18:00:00Z","v":54743,"vw":290.892246},{"c":290.59,"h":291.255,"l":290.5,"n":1457,"o":291.255,"t":"2026-10-13T18:15:00Z","v":45965,"vw":290.785659},{"c":290.88,"h":290.94,"l":290.455,"n":1609,"o":290.57,"t":"2026-10-13T18:30:00Z","v":43075,"vw":290.737391},{"c":291.01,"h":291.265,"l":290.47,"n":1533,"o":290.885,"t":"2026-10-13T18:45:00Z","v":37983,"vw":290.79721},{"c":291.17,"h":291.21,"l":290.81,"n":1493,"o":291.015,"t":"2026-10-13T19:00:00Z","v":35097,"vw":290.964389},{"c":290.32,"h":291.69,"l":290.19,"n":2273,"o":291.11,"t":"2026-10-13T19:15:00Z","v":94923,"vw":291.051755},{"c":291.69,"h":291.86,"l":290.08,"n":3630,"o":290.46,"t":"2026-10-13T19:30:00Z","v":143345,"vw":290.906257},{"c":292.63,"h":292.88,"l":291.595,"n":6804,"o":291.625,"t":"2026-10-13T19:45:00Z","v":225020,"vw":292.282176},{"c":292.62,"h":292.73,"l":292.25,"n":122,"o":292.73,"t":"2026-10-13T20:00:00Z","v":817118,"vw":292.729318},{"c":292.38,"h":292.5,"l":292.25,"n":33,"o":292.47,"t":"2026-10-13T20:15:00Z","v":2242,"vw":292.414062},{"c":293.1345,"h":293.1345,"l":293.1345,"n":2,"o":293.1345,"t":"2026-10-13T20:45:00Z","v":200,"vw":293.1345},{"c":290.77,"h":291.72,"l":290.77,"n":8,"o":291.72,"t":"2026-10-13T21:30:00Z","v":377,"vw":291.173333},{"c":294.82,"h":294.82,"l":294.82,"n":1,"o":294.82,"t":"2026-10-13T23:15:00Z","v":297,"vw":294.82},{"c":292.65,"h":292.65,"l":292.65,"n":13,"o":292.65,"t":"2026-10-13T23:30:00Z","v":496,"vw":292.65},{"c":293.52,"h":293.52,"l":293.52,"n":4,"o":293.52,"t":"2026-10-14T09:15:00Z","v":205,"vw":293.52},{"c":294.95,"h":294.95,"l":294.95,"n":3,"o":294.95,"t":"2026-10-14T09:30:00Z","v":205,"vw":294.95},{"c":293.32,"h":293.32,"l":292.5,"n":12,"o":293.11,"t":"2026-10-14T11:00:00Z","v":734,"vw":293.09037},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-14T11:30:00Z","v":100,"vw":295},{"c":294,"h":294,"l":294,"n":14,"o":294,"t":"2026-10-14T11:45:00Z","v":1389,"vw":294},{"c":294.9899,"h":294.9899,"l":294.72,"n":7,"o":294.72,"t":"2026-10-14T12:00:00Z","v":341,"vw":294.883133},{"c":294.99,"h":294.99,"l":294.99,"n":17,"o":294.99,"t":"2026-10-14T12:30:00Z","v":648,"vw":294.99},{"c":295.6812,"h":296,"l":295.6812,"n":2,"o":296,"t":"2026-10-14T12:45:00Z","v":289,"vw":295.889689},{"c":295.4183,"h":295.4183,"l":295.4183,"n":2,"o":295.4183,"t":"2026-10-14T13:00:00Z","v":151,"vw":295.4183},{"c":294.1,"h":294.5,"l":294.1,"n":15,"o":294.5,"t":"2026-10-14T13:15:00Z","v":607,"vw":294.233333},{"c":292.95,"h":295.32,"l":292.27,"n":2228,"o":293.55,"t":"2026-10-14T13:30:00Z","v":145737,"vw":293.684378},{"c":293.145,"h":293.52,"l":291.68,"n":1785,"o":292.49,"t":"2026-10-14T13:45:00Z","v":55308,"vw":292.52939},{"c":291.73,"h":293.26,"l":289.78,"n":2383,"o":293.145,"t":"2026-10-14T14:00:00Z","v":78047,"vw":291.068563},{"c":293.4891,"h":293.4891,"l":291.4125,"n":2160,"o":291.795,"t":"2026-10-14T14:15:00Z","v":89458,"vw":292.364215},{"c":292.115,"h":293.4923,"l":292.115,"n":1772,"o":293.38,"t":"2026-10-14T14:30:00Z","v":51007,"vw":292.692692},{"c":293.015,"h":293.78,"l":292.465,"n":1629,"o":292.49,"t":"2026-10-14T14:45:00Z","v":46733,"vw":293.219747},{"c":293.97,"h":294.52,"l":292.89,"n":2062,"o":293.01,"t":"2026-10-14T15:00:00Z","v":59781,"vw":293.762994},{"c":293.47,"h":294.005,"l":293.19,"n":1504,"o":294.005,"t":"2026-10-14T15:15:00Z","v":65416,"vw":293.511883},{"c":293.33,"h":293.6264,"l":292.44,"n":1410,"o":293.48,"t":"2026-10-14T15:30:00Z","v":39497,"vw":292.956982},{"c":293.94,"h":294.12,"l":293.135,"n":1546,"o":293.18,"t":"2026-10-14T15:45:00Z","v":43525,"vw":293.771685},{"c":294.21,"h":294.3699,"l":293.59,"n":1324,"o":293.945,"t":"2026-10-14T16:00:00Z","v":38505,"vw":293.922729},{"c":294.4,"h":294.4825,"l":293.91,"n":1343,"o":294.205,"t":"2026-10-14T16:15:00Z","v":34392,"vw":294.214251},{"c":294.785,"h":295.28,"l":294.48,"n":1936,"o":294.51,"t":"2026-10-14T16:30:00Z","v":72753,"vw":295.0964},{"c":295.47,"h":295.5,"l":294.22,"n":1807,"o":294.8,"t":"2026-10-14T16:45:00Z","v":68031,"vw":294.596898},{"c":294.9,"h":295.54,"l":294.6,"n":1645,"o":295.415,"t":"2026-10-14T17:00:00Z","v":61616,"vw":295.120687},{"c":294.335,"h":294.96,"l":293.83,"n":1711,"o":294.88,"t":"2026-10-14T17:15:00Z","v":82483,"vw":294.31409},{"c":294.535,"h":294.74,"l":294.13,"n":1680,"o":294.56,"t":"2026-10-14T17:30:00Z","v":72801,"vw":294.296607},{"c":294.68,"h":294.8421,"l":294.09,"n":1758,"o":294.52,"t":"2026-10-14T17:45:00Z","v":79402,"vw":294.361917},{"c":295.27,"h":295.3,"l":294.29,"n":1959,"o":294.68,"t":"2026-10-14T18:00:00Z","v":66757,"vw":294.883829},{"c":295.28,"h":295.4,"l":294.77,"n":1701,"o":295.35,"t":"2026-10-14T18:15:00Z","v":54912,"vw":295.132518},{"c":295.6,"h":295.74,"l":295.2,"n":1555,"o":295.275,"t":"2026-10-14T18:30:00Z","v":50402,"vw":295.503579},{"c":295.65,"h":295.82,"l":295.24,"n":1903,"o":295.63,"t":"2026-10-14T18:45:00Z","v":58223,"vw":295.486701},{"c":294.995,"h":295.65,"l":294.13,"n":2113,"o":295.65,"t":"2026-10-14T19:00:00Z","v":92992,"vw":294.597419},{"c":294.37,"h":295.205,"l":294.27,"n":2113,"o":294.9203,"t":"2026-10-14T19:15:00Z","v":78478,"vw":294.903552},{"c":295.995,"h":296.06,"l":294.11,"n":2895,"o":294.32,"t":"2026-10-14T19:30:00Z","v":110558,"vw":294.893213},{"c":297.16,"h":297.42,"l":295.57,"n":7825,"o":296.0075,"t":"2026-10-14T19:45:00Z","v":308219,"vw":296.718746},{"c":297,"h":297.29,"l":297,"n":169,"o":297.15,"t":"2026-10-14T20:00:00Z","v":721907,"vw":297.289713},{"c":297,"h":297,"l":297,"n":2,"o":297,"t":"2026-10-14T20:15:00Z","v":117,"vw":297},{"c":297.23,"h":297.23,"l":297.23,"n":33,"o":297.23,"t":"2026-10-14T20:30:00Z","v":402,"vw":297.23},{"c":296.5,"h":296.5,"l":296.5,"n":3,"o":296.5,"t":"2026-10-14T21:00:00Z","v":1000,"vw":296.5},{"c":296.12,"h":297.24,"l":296.12,"n":4,"o":297.24,"t":"2026-10-14T21:15:00Z","v":571,"vw":296.517683},{"c":297.2,"h":297.2,"l":297.2,"n":1,"o":297.2,"t":"2026-10-14T22:00:00Z","v":100,"vw":297.2},{"c":297.97,"h":297.97,"l":297.97,"n":7,"o":297.97,"t":"2026-10-14T22:30:00Z","v":236,"vw":297.97},{"c":298,"h":298,"l":298,"n":15,"o":298,"t":"2026-10-14T22:45:00Z","v":817,"vw":298},{"c":298.2,"h":298.2,"l":298.2,"n":3,"o":298.2,"t":"2026-10-14T23:00:00Z","v":452,"vw":298.2},{"c":298.27,"h":298.4,"l":298.27,"n":10,"o":298.4,"t":"2026-10-14T23:45:00Z","v":753,"vw":298.359143},{"c":300,"h":300,"l":300,"n":12,"o":300,"t":"2026-10-15T08:00:00Z","v":118,"vw":300},{"c":299,"h":299,"l":299,"n":2,"o":299,"t":"2026-10-15T10:00:00Z","v":152,"vw":299},{"c":299.94,"h":299.94,"l":299.94,"n":1,"o":299.94,"t":"2026-10-15T10:15:00Z","v":100,"vw":299.94},{"c":299.99,"h":299.99,"l":299.94,"n":40,"o":299.99,"t":"2026-10-15T10:30:00Z","v":877,"vw":299.973333},{"c":299.22,"h":299.22,"l":299.22,"n":8,"o":299.22,"t":"2026-10-15T11:00:00Z","v":554,"vw":299.22},{"c":298.03,"h":298.03,"l":298.03,"n":3,"o":298.03,"t":"2026-10-15T11:30:00Z","v":200,"vw":298.03},{"c":298,"h":299,"l":298,"n":17,"o":299,"t":"2026-10-15T11:45:00Z","v":1329,"vw":298.167442},{"c":298.08,"h":298.08,"l":298.08,"n":2,"o":298.08,"t":"2026-10-15T12:00:00Z","v":103,"vw":298.08},{"c":297.74,"h":297.74,"l":297.74,"n":11,"o":297.74,"t":"2026-10-15T12:15:00Z","v":500,"vw":297.74},{"c":297.34,"h":297.35,"l":297.34,"n":12,"o":297.34,"t":"2026-10-15T12:30:00Z","v":750,"vw":297.344949},{"c":297,"h":297.01,"l":297,"n":7,"o":297.01,"t":"2026-10-15T13:00:00Z","v":441,"vw":297.006767},{"c":296.55,"h":296.55,"l":296.55,"n":19,"o":296.55,"t":"2026-10-15T13:15:00Z","v":1214,"vw":296.55},{"c":294.18,"h":296.2,"l":292.9282,"n":2383,"o":294.99,"t":"2026-10-15T13:30:00Z","v":106343,"vw":294.793392},{"c":294.75,"h":294.76,"l":292.475,"n":2193,"o":294.485,"t":"2026-10-15T13:45:00Z","v":88404,"vw":293.541259},{"c":292.53,"h":294.68,"l":292,"n":2250,"o":294.68,"t":"2026-10-15T14:00:00Z","v":78965,"vw":292.917348},{"c":293.29,"h":293.47,"l":292.39,"n":1742,"o":292.39,"t":"2026-10-15T14:15:00Z","v":54993,"vw":293.039649},{"c":293.23,"h":294.065,"l":292.47,"n":1945,"o":293.235,"t":"2026-10-15T14:30:00Z","v":65272,"vw":293.179047},{"c":293.02,"h":293.375,"l":292.4,"n":1618,"o":293.23,"t":"2026-10-15T14:45:00Z","v":45309,"vw":293.035844},{"c":293.09,"h":293.25,"l":292.21,"n":1727,"o":292.8,"t":"2026-10-15T15:00:00Z","v":52131,"vw":292.629923},{"c":292.75,"h":294.15,"l":292.65,"n":1721,"o":293.22,"t":"2026-10-15T15:15:00Z","v":55414,"vw":293.344788},{"c":293.18,"h":293.38,"l":292.34,"n":1584,"o":292.91,"t":"2026-10-15T15:30:00Z","v":41751,"vw":292.664944},{"c":292.345,"h":293.3351,"l":292.34,"n":1513,"o":293.25,"t":"2026-10-15T15:45:00Z","v":46386,"vw":292.948767},{"c":293.305,"h":293.43,"l":292,"n":1669,"o":292.47,"t":"2026-10-15T16:00:00Z","v":45230,"vw":292.601523},{"c":292.17,"h":293.45,"l":291.91,"n":1501,"o":293.45,"t":"2026-10-15T16:15:00Z","v":39468,"vw":292.337844},{"c":291.17,"h":292.2775,"l":291.08,"n":1618,"o":292.105,"t":"2026-10-15T16:30:00Z","v":33888,"vw":291.815687},{"c":289.25,"h":291.19,"l":289.04,"n":1830,"o":291.165,"t":"2026-10-15T16:45:00Z","v":74791,"vw":290.079081},{"c":289.955,"h":290.555,"l":289.87,"n":464,"o":290.25,"t":"2026-10-15T18:00:00Z","v":15893,"vw":290.268395},{"c":288.79,"h":290.16,"l":288.765,"n":1619,"o":289.94,"t":"2026-10-15T18:15:00Z","v":51566,"vw":289.685766},{"c":288.13,"h":288.77,"l":287.97,"n":1880,"o":288.6,"t":"2026-10-15T18:30:00Z","v":66430,"vw":288.391815},{"c":287.245,"h":288.3,"l":286.825,"n":2269,"o":288.04,"t":"2026-10-15T18:45:00Z","v":66999,"vw":287.580864},{"c":286.84,"h":287.34,"l":286.395,"n":2927,"o":287.26,"t":"2026-10-15T19:00:00Z","v":118822,"vw":286.858495},{"c":287.26,"h":287.52,"l":286.67,"n":2990,"o":286.77,"t":"2026-10-15T19:15:00Z","v":98246,"vw":286.983291},{"c":287.73,"h":287.98,"l":287.02,"n":3599,"o":287.26,"t":"2026-10-15T19:30:00Z","v":177275,"vw":287.52618},{"c":289.15,"h":289.47,"l":287.65,"n":7953,"o":287.73,"t":"2026-10-15T19:45:00Z","v":322498,"vw":288.912626},{"c":289.2,"h":289.2,"l":289.2,"n":122,"o":289.2,"t":"2026-10-15T20:00:00Z","v":440264,"vw":289.2},{"c":288.19,"h":288.19,"l":288.19,"n":1,"o":288.19,"t":"2026-10-15T20:30:00Z","v":100,"vw":288.19},{"c":288.19,"h":288.19,"l":288.19,"n":2,"o":288.19,"t":"2026-10-15T20:45:00Z","v":103,"vw":288.19},{"c":287.87,"h":290.5,"l":287.5,"n":23,"o":290.5,"t":"2026-10-15T21:00:00Z","v":2356,"vw":288.190036},{"c":287.8,"h":287.8,"l":287.8,"n":3,"o":287.8,"t":"2026-10-15T21:15:00Z","v":103,"vw":287.8},{"c":287.5,"h":287.5,"l":287.5,"n":1,"o":287.5,"t":"2026-10-15T21:45:00Z","v":500,"vw":287.5},{"c":287.5,"h":287.5,"l":287.5,"n":4,"o":287.5,"t":"2026-10-15T22:00:00Z","v":1034,"vw":287.5},{"c":287.11,"h":287.11,"l":287.11,"n":1,"o":287.11,"t":"2026-10-15T22:15:00Z","v":100,"vw":287.11}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8987709246149314,"strike":316.18854623074657,"iv":1.4875527202501373,"gamma":0.009054428907387124,"theta":-2.2747231303012665,"vega":0.02307882531899594,"rho":0.0005782983815259349,"breakevenPct":9.64291741195073},{"delta":0.15,"premium":0.5727616645649433,"strike":297.1815889029004,"iv":0.49070605296343,"gamma":0.03118827238335435,"theta":-0.8643042875157629,"vega":0.035101008827238336,"rho":0.0006818710772762237,"breakevenPct":2.95793588086629},{"delta":0.2,"premium":0.8092055485498109,"strike":295.60529634300127,"iv":0.4823201765447667,"gamma":0.0380609079445145,"theta":-1.0187809583858765,"vega":0.042036696090794454,"rho":0.0009748261723973268,"breakevenPct":2.494641041338541},{"delta":0.25,"premium":1.0795515695067264,"strike":294.30941704035877,"iv":0.4784646636771301,"gamma":0.04332421524663677,"theta":-1.1444235874439461,"vega":0.04751757847533632,"rho":0.0012826995169221702,"breakevenPct":2.140030639649194},{"delta":0.3,"premium":1.371031390134529,"strike":293.1883408071749,"iv":0.4774332735426009,"gamma":0.047584304932735424,"theta":-1.2520917488789238,"vega":0.05209156950672646,"rho":0.0015998725493870077,"breakevenPct":1.8531715758331364},{"delta":0.35,"premium":1.7332724616508397,"strike":292.14755295836375,"iv":0.4846525200876552,"gamma":0.05007311906501096,"theta":-1.360282176771366,"vega":0.05564718772826881,"rho":0.001921963390007538,"breakevenPct":1.6185426763536077},{"delta":0.4,"premium":2.208071585098612,"strike":291.2344777209642,"iv":0.5049958363769175,"gamma":0.04974441197954711,"theta":-1.4693033601168737,"vega":0.057582907231555874,"rho":0.0022518768581088863,"breakevenPct":1.4669949191088685},{"delta":0.45,"premium":2.6828707085463845,"strike":290.32140248356467,"iv":0.5253391526661797,"gamma":0.04941570489408327,"theta":-1.5783245434623814,"vega":0.05951862673484295,"rho":0.0025817903262102346,"breakevenPct":1.3154471618641295},{"delta":0.5,"premium":3.1277864380358533,"strike":289.36866718628215,"iv":0.5240906469212783,"gamma":0.04980506625097428,"theta":-1.5825827747466874,"vega":0.05979594699922058,"rho":0.0029146917500310586,"breakevenPct":1.1398525671915734},{"delta":0.55,"premium":3.5564692127825417,"strike":288.39438815276696,"iv":0.5111132501948558,"gamma":0.05058448947778644,"theta":-1.5299327357755261,"vega":0.05917240841777085,"rho":0.0032492162609093762,"breakevenPct":0.9511954929285978},{"delta":0.6,"premium":4.009777015437393,"strike":287.4120926243568,"iv":0.4997379931389365,"gamma":0.05103627787307032,"theta":-1.4769373927958833,"vega":0.05835385934819897,"rho":0.003582618022742721,"breakevenPct":0.7682813415609155},{"delta":0.65,"premium":4.73876500857633,"strike":286.34005145797596,"iv":0.5062988850771869,"gamma":0.047820154373927955,"theta":-1.4200763293310463,"vega":0.05535214408233276,"rho":0.003903450472096987,"breakevenPct":0.6496599123624862},{"delta":0.7,"premium":5.467753001715265,"strike":285.2680102915952,"iv":0.5128597770154374,"gamma":0.044604030874785594,"theta":-1.3632152658662093,"vega":0.05235042881646656,"rho":0.004224282921451252,"breakevenPct":0.5310384831640571},{"delta":0.75,"premium":6.430416221985058,"strike":283.99946638207047,"iv":0.5203030949839914,"gamma":0.039997972251867665,"theta":-1.258871931696905,"vega":0.047597865528281755,"rho":0.004527456886907679,"breakevenPct":0.42527060997769817},{"delta":0.8,"premium":7.470971184631804,"strike":282.6654215581643,"iv":0.5280405549626468,"gamma":0.03492860192102454,"theta":-1.1387011739594448,"vega":0.042261686232657414,"rho":0.004824744691064826,"breakevenPct":0.3237872554620294},{"delta":0.85,"premium":8.714233797698363,"strike":281.1735311932162,"iv":0.4996850393700788,"gamma":0.02793294972743792,"theta":-0.8883252574197458,"vega":0.03319018776499093,"rho":0.005071112062409203,"breakevenPct":0.23781638689994075},{"delta":0.9,"premium":9.98619018776499,"strike":279.65929739551785,"iv":0.4662204724409449,"gamma":0.020664627498485768,"theta":-0.6195184736523319,"vega":0.023589945487583284,"rho":0.0053102715186065675,"breakevenPct":0.1540413496828792}],"put":[{"delta":0.1,"premium":0.5246913580246914,"strike":275.7098765432099,"iv":0.7211543209876543,"gamma":0.016106172839506175,"theta":-0.9493283950617284,"vega":0.026503703703703703,"rho":-0.0004340167450105211,"breakevenPct":4.846063213974694},{"delta":0.15,"premium":0.7247211895910781,"strike":279.9907063197026,"iv":0.6077193308550187,"gamma":0.02537769516728624,"theta":-1.067392565055762,"vega":0.03528327137546468,"rho":-0.0007160045688774305,"breakevenPct":3.43499822610252},{"delta":0.2,"premium":1.0848557692307694,"strike":281.49939903846155,"iv":0.6222740384615385,"gamma":0.02935841346153846,"theta":-1.3011263221153846,"vega":0.04189735576923077,"rho":-0.001028332570085148,"breakevenPct":3.037848108841363},{"delta":0.25,"premium":1.3899300155520997,"strike":283.149300155521,"iv":0.6093965785381026,"gamma":0.03459720062208398,"theta":-1.4469189735614307,"vega":0.04788429237947123,"rho":-0.0013461753070498777,"breakevenPct":2.572831901808811},{"delta":0.3,"premium":1.5896204311152766,"strike":285.05623242736647,"iv":0.5434058106841612,"gamma":0.042206935332708535,"theta":-1.4187097469540768,"vega":0.05253945641986879,"rho":-0.0016756076374075336,"breakevenPct":1.9824993097333357},{"delta":0.35,"premium":1.8942127460168696,"strike":286.22774133083414,"iv":0.5226935332708529,"gamma":0.046518088097469545,"theta":-1.4355794751640112,"vega":0.0554447985004686,"rho":-0.0020187135430011437,"breakevenPct":1.6827356207409232},{"delta":0.4,"premium":2.1988050609184633,"strike":287.3992502343018,"iv":0.5019812558575445,"gamma":0.050829240862230556,"theta":-1.4524492033739456,"vega":0.05835014058106842,"rho":-0.002361819448594754,"breakevenPct":1.3829719317485103},{"delta":0.45,"premium":2.6141937925813776,"strike":288.3648750946253,"iv":0.49591021953065856,"gamma":0.052099470098410296,"theta":-1.4524816048448146,"vega":0.05911892505677517,"rho":-0.0027134884999823507,"breakevenPct":1.1927104764716823},{"delta":0.5,"premium":3.04000757002271,"strike":289.3111279333838,"iv":0.49121680545041635,"gamma":0.05308357305071915,"theta":-1.4509297501892506,"vega":0.05968667676003028,"rho":-0.003065963274059535,"breakevenPct":1.0127522948267362},{"delta":0.55,"premium":3.554291845493563,"strike":290.2918454935622,"iv":0.49244618025751075,"gamma":0.05291278969957081,"theta":-1.4502669527896996,"vega":0.05960969957081545,"rho":-0.003419257349789792,"breakevenPct":0.8514683097964528},{"delta":0.6,"premium":4.305364806866952,"strike":291.3648068669528,"iv":0.5095277253218884,"gamma":0.04965098712446352,"theta":-1.4519836909871244,"vega":0.057807124463519315,"rho":-0.003774744262297388,"breakevenPct":0.7401652627642374},{"delta":0.65,"premium":5.056437768240343,"strike":292.43776824034336,"iv":0.526609270386266,"gamma":0.04638918454935622,"theta":-1.4537004291845494,"vega":0.05600454935622318,"rho":-0.0041302311748049846,"breakevenPct":0.6288622157320218},{"delta":0.7,"premium":6.170454545454543,"strike":293.8380681818182,"iv":0.5507753409090909,"gamma":0.041543522727272734,"theta":-1.4118917045454547,"vega":0.052206931818181826,"rho":-0.004481828679481548,"breakevenPct":0.5298708034703926},{"delta":0.75,"premium":7.28834422657952,"strike":295.24782135076254,"iv":0.5688282135076252,"gamma":0.036766448801742915,"theta":-1.3398632897603486,"vega":0.04789967320261438,"rho":-0.004829352972213186,"breakevenPct":0.42894981874723465},{"delta":0.8,"premium":8.323202614379086,"strike":296.609477124183,"iv":0.5574447712418301,"gamma":0.03273594771241829,"theta":-1.1440571895424836,"vega":0.041853921568627446,"rho":-0.005159646514155661,"breakevenPct":0.3159493396251988},{"delta":0.85,"premium":10.047809278350513,"strike":298.6146907216495,"iv":0.5756378865979381,"gamma":0.026845103092783512,"theta":-0.9805528350515464,"vega":0.035180154639175266,"rho":-0.005496460102772524,"breakevenPct":0.21892066275969221},{"delta":0.9,"premium":16.399010791366905,"strike":305.12589928057554,"iv":0.7556897482014387,"gamma":0.016341366906474825,"theta":-0.922660071942446,"vega":0.026264028776978424,"rho":-0.005899512939256917,"breakevenPct":0.16359319183657015}]},"raw":{"call":[{"delta":0.1,"premium":0.8987709246149314,"strike":316.18854623074657,"iv":1.4875527202501373,"gamma":0.009054428907387124,"theta":-2.2747231303012665,"vega":0.02307882531899594,"rho":0.0005782983815259349,"breakevenPct":9.64291741195073},{"delta":0.15,"premium":0.5727616645649433,"strike":297.1815889029004,"iv":0.49070605296343,"gamma":0.03118827238335435,"theta":-0.8643042875157629,"vega":0.035101008827238336,"rho":0.0006818710772762237,"breakevenPct":2.95793588086629},{"delta":0.2,"premium":0.8092055485498109,"strike":295.60529634300127,"iv":0.4823201765447667,"gamma":0.0380609079445145,"theta":-1.0187809583858765,"vega":0.042036696090794454,"rho":0.0009748261723973268,"breakevenPct":2.494641041338541},{"delta":0.25,"premium":1.0795515695067264,"strike":294.30941704035877,"iv":0.4784646636771301,"gamma":0.04332421524663677,"theta":-1.1444235874439461,"vega":0.04751757847533632,"rho":0.0012826995169221702,"breakevenPct":2.140030639649194},{"delta":0.3,"premium":1.371031390134529,"strike":293.1883408071749,"iv":0.4774332735426009,"gamma":0.047584304932735424,"theta":-1.2520917488789238,"vega":0.05209156950672646,"rho":0.0015998725493870077,"breakevenPct":1.8531715758331364},{"delta":0.35,"premium":1.7332724616508397,"strike":292.14755295836375,"iv":0.4846525200876552,"gamma":0.05007311906501096,"theta":-1.360282176771366,"vega":0.05564718772826881,"rho":0.001921963390007538,"breakevenPct":1.6185426763536077},{"delta":0.4,"premium":2.208071585098612,"strike":291.2344777209642,"iv":0.5049958363769175,"gamma":0.04974441197954711,"theta":-1.4693033601168737,"vega":0.057582907231555874,"rho":0.0022518768581088863,"breakevenPct":1.4669949191088685},{"delta":0.45,"premium":2.6828707085463845,"strike":290.32140248356467,"iv":0.5253391526661797,"gamma":0.04941570489408327,"theta":-1.5783245434623814,"vega":0.05951862673484295,"rho":0.0025817903262102346,"breakevenPct":1.3154471618641295},{"delta":0.5,"premium":3.1277864380358533,"strike":289.36866718628215,"iv":0.5240906469212783,"gamma":0.04980506625097428,"theta":-1.5825827747466874,"vega":0.05979594699922058,"rho":0.0029146917500310586,"breakevenPct":1.1398525671915734},{"delta":0.55,"premium":3.5564692127825417,"strike":288.39438815276696,"iv":0.5111132501948558,"gamma":0.05058448947778644,"theta":-1.5299327357755261,"vega":0.05917240841777085,"rho":0.0032492162609093762,"breakevenPct":0.9511954929285978},{"delta":0.6,"premium":4.009777015437393,"strike":287.4120926243568,"iv":0.4997379931389365,"gamma":0.05103627787307032,"theta":-1.4769373927958833,"vega":0.05835385934819897,"rho":0.003582618022742721,"breakevenPct":0.7682813415609155},{"delta":0.65,"premium":4.73876500857633,"strike":286.34005145797596,"iv":0.5062988850771869,"gamma":0.047820154373927955,"theta":-1.4200763293310463,"vega":0.05535214408233276,"rho":0.003903450472096987,"breakevenPct":0.6496599123624862},{"delta":0.7,"premium":5.467753001715265,"strike":285.2680102915952,"iv":0.5128597770154374,"gamma":0.044604030874785594,"theta":-1.3632152658662093,"vega":0.05235042881646656,"rho":0.004224282921451252,"breakevenPct":0.5310384831640571},{"delta":0.75,"premium":6.430416221985058,"strike":283.99946638207047,"iv":0.5203030949839914,"gamma":0.039997972251867665,"theta":-1.258871931696905,"vega":0.047597865528281755,"rho":0.004527456886907679,"breakevenPct":0.42527060997769817},{"delta":0.8,"premium":7.470971184631804,"strike":282.6654215581643,"iv":0.5280405549626468,"gamma":0.03492860192102454,"theta":-1.1387011739594448,"vega":0.042261686232657414,"rho":0.004824744691064826,"breakevenPct":0.3237872554620294},{"delta":0.85,"premium":8.714233797698363,"strike":281.1735311932162,"iv":0.4996850393700788,"gamma":0.02793294972743792,"theta":-0.8883252574197458,"vega":0.03319018776499093,"rho":0.005071112062409203,"breakevenPct":0.23781638689994075},{"delta":0.9,"premium":9.98619018776499,"strike":279.65929739551785,"iv":0.4662204724409449,"gamma":0.020664627498485768,"theta":-0.6195184736523319,"vega":0.023589945487583284,"rho":0.0053102715186065675,"breakevenPct":0.1540413496828792}],"put":[{"delta":0.1,"premium":0.5246913580246914,"strike":275.7098765432099,"iv":0.7211543209876543,"gamma":0.016106172839506175,"theta":-0.9493283950617284,"vega":0.026503703703703703,"rho":-0.0004340167450105211,"breakevenPct":4.846063213974694},{"delta":0.15,"premium":0.7247211895910781,"strike":279.9907063197026,"iv":0.6077193308550187,"gamma":0.02537769516728624,"theta":-1.067392565055762,"vega":0.03528327137546468,"rho":-0.0007160045688774305,"breakevenPct":3.43499822610252},{"delta":0.2,"premium":1.0848557692307694,"strike":281.49939903846155,"iv":0.6222740384615385,"gamma":0.02935841346153846,"theta":-1.3011263221153846,"vega":0.04189735576923077,"rho":-0.001028332570085148,"breakevenPct":3.037848108841363},{"delta":0.25,"premium":1.3899300155520997,"strike":283.149300155521,"iv":0.6093965785381026,"gamma":0.03459720062208398,"theta":-1.4469189735614307,"vega":0.04788429237947123,"rho":-0.0013461753070498777,"breakevenPct":2.572831901808811},{"delta":0.3,"premium":1.5896204311152766,"strike":285.05623242736647,"iv":0.5434058106841612,"gamma":0.042206935332708535,"theta":-1.4187097469540768,"vega":0.05253945641986879,"rho":-0.0016756076374075336,"breakevenPct":1.9824993097333357},{"delta":0.35,"premium":1.8942127460168696,"strike":286.22774133083414,"iv":0.5226935332708529,"gamma":0.046518088097469545,"theta":-1.4355794751640112,"vega":0.0554447985004686,"rho":-0.0020187135430011437,"breakevenPct":1.6827356207409232},{"delta":0.4,"premium":2.1988050609184633,"strike":287.3992502343018,"iv":0.5019812558575445,"gamma":0.050829240862230556,"theta":-1.4524492033739456,"vega":0.05835014058106842,"rho":-0.002361819448594754,"breakevenPct":1.3829719317485103},{"delta":0.45,"premium":2.6141937925813776,"strike":288.3648750946253,"iv":0.49591021953065856,"gamma":0.052099470098410296,"theta":-1.4524816048448146,"vega":0.05911892505677517,"rho":-0.0027134884999823507,"breakevenPct":1.1927104764716823},{"delta":0.5,"premium":3.04000757002271,"strike":289.3111279333838,"iv":0.49121680545041635,"gamma":0.05308357305071915,"theta":-1.4509297501892506,"vega":0.05968667676003028,"rho":-0.003065963274059535,"breakevenPct":1.0127522948267362},{"delta":0.55,"premium":3.554291845493563,"strike":290.2918454935622,"iv":0.49244618025751075,"gamma":0.05291278969957081,"theta":-1.4502669527896996,"vega":0.05960969957081545,"rho":-0.003419257349789792,"breakevenPct":0.8514683097964528},{"delta":0.6,"premium":4.305364806866952,"strike":291.3648068669528,"iv":0.5095277253218884,"gamma":0.04965098712446352,"theta":-1.4519836909871244,"vega":0.057807124463519315,"rho":-0.003774744262297388,"breakevenPct":0.7401652627642374},{"delta":0.65,"premium":5.056437768240343,"strike":292.43776824034336,"iv":0.526609270386266,"gamma":0.04638918454935622,"theta":-1.4537004291845494,"vega":0.05600454935622318,"rho":-0.0041302311748049846,"breakevenPct":0.6288622157320218},{"delta":0.7,"premium":6.170454545454543,"strike":293.8380681818182,"iv":0.5507753409090909,"gamma":0.041543522727272734,"theta":-1.4118917045454547,"vega":0.052206931818181826,"rho":-0.004481828679481548,"breakevenPct":0.5298708034703926},{"delta":0.75,"premium":7.28834422657952,"strike":295.24782135076254,"iv":0.5688282135076252,"gamma":0.036766448801742915,"theta":-1.3398632897603486,"vega":0.04789967320261438,"rho":-0.004829352972213186,"breakevenPct":0.42894981874723465},{"delta":0.8,"premium":8.323202614379086,"strike":296.609477124183,"iv":0.5574447712418301,"gamma":0.03273594771241829,"theta":-1.1440571895424836,"vega":0.041853921568627446,"rho":-0.005159646514155661,"breakevenPct":0.3159493396251988},{"delta":0.85,"premium":10.047809278350513,"strike":298.6146907216495,"iv":0.5756378865979381,"gamma":0.026845103092783512,"theta":-0.9805528350515464,"vega":0.035180154639175266,"rho":-0.005496460102772524,"breakevenPct":0.21892066275969221},{"delta":0.9,"premium":16.399010791366905,"strike":305.12589928057554,"iv":0.7556897482014387,"gamma":0.016341366906474825,"theta":-0.922660071942446,"vega":0.026264028776978424,"rho":-0.005899512939256917,"breakevenPct":0.16359319183657015}]}},"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"}}