{"symbol":"TXN","url":"https://intraalpha.com/companies/TXN","capturedAt":"2026-10-16T01:01:01.484Z","state":"ready","quote":{"symbol":"TXN","last_price":277.23,"prev_close":280.65,"regular_close":279.12,"change":-3.42,"change_pct":-1.2186,"regular_change":-1.53,"regular_change_pct":-0.5452,"extended_change":-1.89,"extended_change_pct":-0.6771,"bid":276.5,"ask":279.5,"bid_size":100,"ask_size":100,"volume":6503316,"vwap":278.057645,"open":275.39,"high":282.51,"low":273.59,"close":279.12,"trade_count":105460,"last_trade_at":"2026-10-15T23:47:24.013948797Z","last_quote_at":"2026-10-15T23:56:57.349802768Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","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":"TXN","fetched_at":"2026-10-16T01:01:00.954651+00:00","name":"Texas Instruments Incorporated","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Texas Instruments Incorporated (TI) is an American technology company headquartered in Dallas, Texas, that designs and manufactures semiconductors and various integrated circuits, which it sells to electronics designers and manufacturers globally. It is one of the top 10 semiconductor companies worldwide based on sales volume.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":256302957000,"ebitda":9520000000,"pe_ratio":43.78,"peg_ratio":0.971,"book_value":19.72,"dividend_per_share":5.62,"dividend_yield":0.0195,"eps":6.41,"revenue_ttm":19453000000,"gross_profit_ttm":11346000000,"profit_margin":0.311,"operating_margin_ttm":0.426,"return_on_assets_ttm":0.131,"return_on_equity_ttm":0.352,"quarterly_earnings_growth":0.518,"quarterly_revenue_growth":0.228,"analyst_target_price":324.71,"analyst_number":3,"beta":1.339,"fifty_two_week_high":332.33,"fifty_two_week_low":150.2,"fifty_day_ma":272.31,"two_hundred_day_ma":253.25,"shares_outstanding":913248000,"forward_pe":27.55,"price_to_sales":13.18,"price_to_book":13.83,"ev_to_revenue":13.16,"ev_to_ebitda":26.46},"optionObservedAt":"2026-10-15T19:57:38.319Z","bars":[{"c":291.16,"h":293.11,"l":291.12,"n":347,"o":292.76,"t":"2026-10-09T08:00:00Z","v":3608,"vw":292.139961},{"c":291.1,"h":291.1,"l":291.1,"n":5,"o":291.1,"t":"2026-10-09T11:05:00Z","v":348,"vw":291.1},{"c":293.5,"h":293.5,"l":293.5,"n":1,"o":293.5,"t":"2026-10-09T11:20:00Z","v":100,"vw":293.5},{"c":291.68,"h":292,"l":291.68,"n":8,"o":292,"t":"2026-10-09T12:10:00Z","v":285,"vw":291.84},{"c":292.19,"h":292.19,"l":292.19,"n":6,"o":292.19,"t":"2026-10-09T13:05:00Z","v":327,"vw":292.19},{"c":291.42,"h":292.5,"l":291.42,"n":57,"o":292.5,"t":"2026-10-09T13:25:00Z","v":1679,"vw":291.960317},{"c":289.09,"h":291.225,"l":287.39,"n":1608,"o":290.71,"t":"2026-10-09T13:30:00Z","v":144934,"vw":289.332109},{"c":289.63,"h":289.95,"l":288.84,"n":817,"o":289.1899,"t":"2026-10-09T13:35:00Z","v":40476,"vw":289.452312},{"c":286.8,"h":289.89,"l":286.8,"n":1156,"o":289.87,"t":"2026-10-09T13:40:00Z","v":71222,"vw":288.521828},{"c":286.11,"h":286.99,"l":285.65,"n":1056,"o":286.805,"t":"2026-10-09T13:45:00Z","v":62730,"vw":286.27575},{"c":286.37,"h":287.2,"l":286.24,"n":727,"o":286.3,"t":"2026-10-09T13:50:00Z","v":23770,"vw":286.622335},{"c":286.535,"h":287.4,"l":285.92,"n":775,"o":286.32,"t":"2026-10-09T13:55:00Z","v":33694,"vw":286.76717},{"c":285.6675,"h":286.56,"l":285.2803,"n":944,"o":286.555,"t":"2026-10-09T14:00:00Z","v":52197,"vw":285.888573},{"c":284.905,"h":285.92,"l":284.82,"n":727,"o":285.65,"t":"2026-10-09T14:05:00Z","v":26400,"vw":285.439176},{"c":285.3,"h":285.58,"l":284.17,"n":1039,"o":284.635,"t":"2026-10-09T14:10:00Z","v":51786,"vw":285.114702},{"c":285.245,"h":285.75,"l":285.0211,"n":778,"o":285.24,"t":"2026-10-09T14:15:00Z","v":46632,"vw":285.35856},{"c":285.71,"h":285.83,"l":284.79,"n":696,"o":285.205,"t":"2026-10-09T14:20:00Z","v":25344,"vw":285.438501},{"c":285.3317,"h":285.68,"l":285.03,"n":782,"o":285.585,"t":"2026-10-09T14:25:00Z","v":32844,"vw":285.289506},{"c":286.32,"h":286.32,"l":285.34,"n":815,"o":285.35,"t":"2026-10-09T14:30:00Z","v":28629,"vw":285.884776},{"c":285.375,"h":286.33,"l":285.25,"n":577,"o":286.33,"t":"2026-10-09T14:35:00Z","v":21418,"vw":285.693174},{"c":284.98,"h":285.4299,"l":284.5901,"n":718,"o":285.285,"t":"2026-10-09T14:40:00Z","v":27298,"vw":284.984198},{"c":285.42,"h":285.6,"l":284.71,"n":677,"o":284.9,"t":"2026-10-09T14:45:00Z","v":21201,"vw":285.196907},{"c":285.67,"h":286.22,"l":285.42,"n":651,"o":285.485,"t":"2026-10-09T14:50:00Z","v":24599,"vw":285.858116},{"c":285.54,"h":285.99,"l":285.49,"n":702,"o":285.665,"t":"2026-10-09T14:55:00Z","v":21921,"vw":285.803607},{"c":284.61,"h":285.61,"l":284.61,"n":766,"o":285.55,"t":"2026-10-09T15:00:00Z","v":32637,"vw":285.362456},{"c":284.095,"h":284.61,"l":283.97,"n":740,"o":284.61,"t":"2026-10-09T15:05:00Z","v":27704,"vw":284.169748},{"c":284.075,"h":284.555,"l":283.77,"n":760,"o":284.16,"t":"2026-10-09T15:10:00Z","v":31115,"vw":284.143224},{"c":284.16,"h":284.36,"l":283.9375,"n":711,"o":284.065,"t":"2026-10-09T15:15:00Z","v":27971,"vw":284.11234},{"c":284.11,"h":284.34,"l":283.72,"n":681,"o":284.18,"t":"2026-10-09T15:20:00Z","v":24648,"vw":284.028026},{"c":283.31,"h":284.28,"l":283.29,"n":666,"o":284.195,"t":"2026-10-09T15:25:00Z","v":18853,"vw":283.748095},{"c":283.21,"h":283.41,"l":282.85,"n":935,"o":283.2,"t":"2026-10-09T15:30:00Z","v":41227,"vw":283.147706},{"c":283.575,"h":283.7,"l":282.95,"n":643,"o":283.27,"t":"2026-10-09T15:35:00Z","v":26700,"vw":283.247412},{"c":283.59,"h":283.62,"l":283.26,"n":735,"o":283.575,"t":"2026-10-09T15:40:00Z","v":28022,"vw":283.423189},{"c":283.8,"h":284.02,"l":283.65,"n":599,"o":283.65,"t":"2026-10-09T15:45:00Z","v":19335,"vw":283.81615},{"c":283.54,"h":284.05,"l":283.54,"n":511,"o":283.775,"t":"2026-10-09T15:50:00Z","v":18353,"vw":283.823397},{"c":282.675,"h":283.505,"l":282.61,"n":843,"o":283.505,"t":"2026-10-09T15:55:00Z","v":33316,"vw":282.961245},{"c":282.29,"h":282.84,"l":282.1,"n":786,"o":282.58,"t":"2026-10-09T16:00:00Z","v":31142,"vw":282.436076},{"c":283.135,"h":283.195,"l":282.15,"n":602,"o":282.15,"t":"2026-10-09T16:05:00Z","v":20866,"vw":282.783348},{"c":282.97,"h":283.13,"l":282.815,"n":569,"o":282.99,"t":"2026-10-09T16:10:00Z","v":25070,"vw":283.01281},{"c":282.4335,"h":283.08,"l":282.4335,"n":739,"o":282.94,"t":"2026-10-09T16:15:00Z","v":34913,"vw":282.919425},{"c":282.2101,"h":282.69,"l":282.13,"n":728,"o":282.54,"t":"2026-10-09T16:20:00Z","v":34762,"vw":282.38122},{"c":282.63,"h":282.68,"l":282.09,"n":662,"o":282.2,"t":"2026-10-09T16:25:00Z","v":25985,"vw":282.391658},{"c":282.62,"h":282.81,"l":282.47,"n":617,"o":282.61,"t":"2026-10-09T16:30:00Z","v":29871,"vw":282.61158},{"c":282.475,"h":282.725,"l":282.19,"n":750,"o":282.59,"t":"2026-10-09T16:35:00Z","v":32476,"vw":282.455608},{"c":281.755,"h":282.33,"l":281.66,"n":648,"o":282.265,"t":"2026-10-09T16:40:00Z","v":19600,"vw":281.930174},{"c":281.955,"h":282.31,"l":281.69,"n":701,"o":281.85,"t":"2026-10-09T16:45:00Z","v":29468,"vw":281.937825},{"c":282.22,"h":282.58,"l":281.96,"n":784,"o":281.96,"t":"2026-10-09T16:50:00Z","v":37163,"vw":282.244709},{"c":282.24,"h":282.5,"l":282.21,"n":647,"o":282.31,"t":"2026-10-09T16:55:00Z","v":19192,"vw":282.355465},{"c":282.3025,"h":282.305,"l":281.88,"n":478,"o":282.3,"t":"2026-10-09T17:00:00Z","v":16686,"vw":282.095132},{"c":282.18,"h":282.44,"l":281.821,"n":389,"o":282.16,"t":"2026-10-09T17:05:00Z","v":14121,"vw":282.158707},{"c":282.67,"h":282.67,"l":281.86,"n":651,"o":282.13,"t":"2026-10-09T17:10:00Z","v":40105,"vw":282.101494},{"c":282.82,"h":282.825,"l":282.34,"n":522,"o":282.67,"t":"2026-10-09T17:15:00Z","v":26216,"vw":282.515533},{"c":282.46,"h":282.8795,"l":282.46,"n":436,"o":282.7704,"t":"2026-10-09T17:20:00Z","v":20225,"vw":282.618998},{"c":282.71,"h":282.88,"l":282.37,"n":522,"o":282.46,"t":"2026-10-09T17:25:00Z","v":14695,"vw":282.687401},{"c":283.37,"h":283.45,"l":282.735,"n":631,"o":282.735,"t":"2026-10-09T17:30:00Z","v":20271,"vw":283.182618},{"c":283.515,"h":283.53,"l":283.2501,"n":500,"o":283.37,"t":"2026-10-09T17:35:00Z","v":15222,"vw":283.385035},{"c":283.32,"h":283.58,"l":283.205,"n":573,"o":283.515,"t":"2026-10-09T17:40:00Z","v":21009,"vw":283.31851},{"c":283.715,"h":283.76,"l":283.235,"n":508,"o":283.235,"t":"2026-10-09T17:45:00Z","v":15791,"vw":283.510269},{"c":283.665,"h":283.92,"l":283.6235,"n":583,"o":283.6867,"t":"2026-10-09T17:50:00Z","v":19150,"vw":283.755256},{"c":283.665,"h":283.81,"l":283.52,"n":449,"o":283.59,"t":"2026-10-09T17:55:00Z","v":59832,"vw":283.661985},{"c":283.825,"h":283.857,"l":283.57,"n":483,"o":283.72,"t":"2026-10-09T18:00:00Z","v":12614,"vw":283.733625},{"c":283.965,"h":284.08,"l":283.795,"n":626,"o":283.795,"t":"2026-10-09T18:05:00Z","v":25613,"vw":283.95717},{"c":284.29,"h":284.31,"l":283.85,"n":832,"o":283.85,"t":"2026-10-09T18:10:00Z","v":71666,"vw":284.098786},{"c":284.335,"h":284.4,"l":284.16,"n":579,"o":284.195,"t":"2026-10-09T18:15:00Z","v":19934,"vw":284.30501},{"c":284.93,"h":284.93,"l":284.335,"n":713,"o":284.36,"t":"2026-10-09T18:20:00Z","v":28147,"vw":284.565683},{"c":284.6,"h":284.9,"l":284.53,"n":613,"o":284.74,"t":"2026-10-09T18:25:00Z","v":16288,"vw":284.699227},{"c":283.83,"h":284.71,"l":283.83,"n":769,"o":284.67,"t":"2026-10-09T18:30:00Z","v":45857,"vw":284.325667},{"c":283.54,"h":283.87,"l":283.54,"n":588,"o":283.83,"t":"2026-10-09T18:35:00Z","v":17271,"vw":283.708044},{"c":283.89,"h":284.15,"l":283.41,"n":640,"o":283.47,"t":"2026-10-09T18:40:00Z","v":33212,"vw":283.774392},{"c":284.19,"h":284.19,"l":283.65,"n":626,"o":283.89,"t":"2026-10-09T18:45:00Z","v":17666,"vw":283.844913},{"c":284.08,"h":284.38,"l":283.93,"n":577,"o":284.15,"t":"2026-10-09T18:50:00Z","v":21399,"vw":284.164077},{"c":283.97,"h":283.97,"l":283.72,"n":543,"o":283.97,"t":"2026-10-09T18:55:00Z","v":16684,"vw":283.820976},{"c":283.72,"h":284.18,"l":283.72,"n":599,"o":283.98,"t":"2026-10-09T19:00:00Z","v":16752,"vw":283.98419},{"c":284.19,"h":284.29,"l":283.73,"n":669,"o":283.73,"t":"2026-10-09T19:05:00Z","v":19400,"vw":284.087273},{"c":284.05,"h":284.32,"l":284.05,"n":930,"o":284.16,"t":"2026-10-09T19:10:00Z","v":30609,"vw":284.140818},{"c":283.995,"h":284.2099,"l":283.93,"n":906,"o":284.05,"t":"2026-10-09T19:15:00Z","v":44020,"vw":284.029956},{"c":284.03,"h":284.3,"l":283.84,"n":1112,"o":283.95,"t":"2026-10-09T19:20:00Z","v":43679,"vw":284.060913},{"c":284.23,"h":284.3,"l":284,"n":947,"o":284.06,"t":"2026-10-09T19:25:00Z","v":41722,"vw":284.155912},{"c":283.9,"h":284.37,"l":283.87,"n":1168,"o":284.225,"t":"2026-10-09T19:30:00Z","v":46571,"vw":284.160892},{"c":283.43,"h":284,"l":283.39,"n":960,"o":283.965,"t":"2026-10-09T19:35:00Z","v":30781,"vw":283.682158},{"c":283.715,"h":283.73,"l":283.39,"n":1039,"o":283.39,"t":"2026-10-09T19:40:00Z","v":33656,"vw":283.561029},{"c":283.69,"h":283.955,"l":283.59,"n":1279,"o":283.715,"t":"2026-10-09T19:45:00Z","v":45062,"vw":283.780186},{"c":283.8,"h":284.23,"l":283.67,"n":2793,"o":283.76,"t":"2026-10-09T19:50:00Z","v":107695,"vw":283.980472},{"c":283.74,"h":284.38,"l":283.45,"n":7605,"o":283.9,"t":"2026-10-09T19:55:00Z","v":312561,"vw":283.88578},{"c":282.79,"h":283.88,"l":282.79,"n":186,"o":283.81,"t":"2026-10-09T20:00:00Z","v":943984,"vw":283.739658},{"c":283.62,"h":283.62,"l":283.62,"n":7,"o":283.62,"t":"2026-10-09T20:40:00Z","v":264,"vw":283.62},{"c":284.3,"h":284.3,"l":284.3,"n":3,"o":284.3,"t":"2026-10-09T21:40:00Z","v":112,"vw":284.3},{"c":282.55,"h":282.57,"l":282.55,"n":10,"o":282.57,"t":"2026-10-12T09:55:00Z","v":727,"vw":282.554933},{"c":281.92,"h":281.92,"l":281.92,"n":1,"o":281.92,"t":"2026-10-12T11:25:00Z","v":275,"vw":281.92},{"c":281.61,"h":281.61,"l":281.61,"n":1,"o":281.61,"t":"2026-10-12T11:40:00Z","v":188,"vw":281.61},{"c":281.4,"h":281.69,"l":281.4,"n":16,"o":281.69,"t":"2026-10-12T12:00:00Z","v":831,"vw":281.517916},{"c":281.34,"h":281.42,"l":281.34,"n":4,"o":281.42,"t":"2026-10-12T12:05:00Z","v":428,"vw":281.361606},{"c":281.34,"h":281.34,"l":281.34,"n":12,"o":281.34,"t":"2026-10-12T12:25:00Z","v":299,"vw":281.34},{"c":281.5347,"h":281.68,"l":281.5347,"n":14,"o":281.68,"t":"2026-10-12T13:20:00Z","v":533,"vw":281.642744},{"c":281.36,"h":281.68,"l":281.36,"n":20,"o":281.68,"t":"2026-10-12T13:25:00Z","v":1520,"vw":281.404681},{"c":278.33,"h":280.78,"l":277.055,"n":2349,"o":280.78,"t":"2026-10-12T13:30:00Z","v":117738,"vw":279.064814},{"c":278.315,"h":279.325,"l":277.17,"n":1320,"o":278.38,"t":"2026-10-12T13:35:00Z","v":62784,"vw":278.056018},{"c":277.895,"h":278.41,"l":277.3,"n":1299,"o":278.31,"t":"2026-10-12T13:40:00Z","v":63222,"vw":277.837406},{"c":279.38,"h":279.56,"l":278.02,"n":807,"o":278.1083,"t":"2026-10-12T13:45:00Z","v":38475,"vw":278.70818},{"c":279.625,"h":279.99,"l":279.25,"n":513,"o":279.305,"t":"2026-10-12T13:50:00Z","v":22412,"vw":279.625279},{"c":280.4,"h":280.59,"l":279.81,"n":633,"o":279.81,"t":"2026-10-12T13:55:00Z","v":21391,"vw":280.249816},{"c":280.49,"h":280.93,"l":280.35,"n":917,"o":280.46,"t":"2026-10-12T14:00:00Z","v":37999,"vw":280.583544},{"c":279.47,"h":280.6,"l":279.4,"n":1170,"o":280.54,"t":"2026-10-12T14:05:00Z","v":43332,"vw":280.186403},{"c":280.285,"h":280.29,"l":279.33,"n":876,"o":279.47,"t":"2026-10-12T14:10:00Z","v":52449,"vw":279.969988},{"c":280.84,"h":280.91,"l":280.15,"n":654,"o":280.25,"t":"2026-10-12T14:15:00Z","v":29800,"vw":280.562751},{"c":280.27,"h":280.9574,"l":280.08,"n":813,"o":280.905,"t":"2026-10-12T14:20:00Z","v":29848,"vw":280.441988},{"c":280.39,"h":280.6,"l":280.2,"n":718,"o":280.24,"t":"2026-10-12T14:25:00Z","v":18106,"vw":280.447187},{"c":280.5,"h":280.64,"l":280.16,"n":692,"o":280.315,"t":"2026-10-12T14:30:00Z","v":22690,"vw":280.425877},{"c":281,"h":281.15,"l":280.66,"n":714,"o":280.69,"t":"2026-10-12T14:35:00Z","v":24773,"vw":280.944027},{"c":281.38,"h":281.79,"l":280.84,"n":804,"o":281.05,"t":"2026-10-12T14:40:00Z","v":25921,"vw":281.239474},{"c":282.125,"h":282.5,"l":281.39,"n":806,"o":281.51,"t":"2026-10-12T14:45:00Z","v":32732,"vw":281.982562},{"c":282.65,"h":282.96,"l":282.17,"n":623,"o":282.17,"t":"2026-10-12T14:50:00Z","v":25900,"vw":282.562318},{"c":283.185,"h":283.215,"l":282.33,"n":573,"o":282.74,"t":"2026-10-12T14:55:00Z","v":15677,"vw":282.647847},{"c":282.145,"h":283.25,"l":282.145,"n":683,"o":283.145,"t":"2026-10-12T15:00:00Z","v":17012,"vw":282.800885},{"c":281.965,"h":282.2775,"l":281.8369,"n":524,"o":282.06,"t":"2026-10-12T15:05:00Z","v":15682,"vw":282.089451},{"c":281.915,"h":282.03,"l":281.32,"n":776,"o":281.8,"t":"2026-10-12T15:10:00Z","v":40106,"vw":281.720892},{"c":281.81,"h":282.265,"l":281.57,"n":616,"o":282.07,"t":"2026-10-12T15:15:00Z","v":21855,"vw":281.973131},{"c":282.2,"h":282.29,"l":281.875,"n":512,"o":282.05,"t":"2026-10-12T15:20:00Z","v":14623,"vw":282.071954},{"c":281.83,"h":282.21,"l":281.76,"n":532,"o":282.115,"t":"2026-10-12T15:25:00Z","v":14109,"vw":281.951773},{"c":281.76,"h":282,"l":281.54,"n":830,"o":281.815,"t":"2026-10-12T15:30:00Z","v":33060,"vw":281.768714},{"c":282.2,"h":282.23,"l":281.55,"n":671,"o":281.69,"t":"2026-10-12T15:35:00Z","v":24734,"vw":281.941134},{"c":282.6,"h":282.63,"l":282.2,"n":688,"o":282.28,"t":"2026-10-12T15:40:00Z","v":24297,"vw":282.467163},{"c":282.28,"h":282.67,"l":282.28,"n":503,"o":282.56,"t":"2026-10-12T15:45:00Z","v":14032,"vw":282.498638},{"c":282.825,"h":282.91,"l":282.325,"n":560,"o":282.39,"t":"2026-10-12T15:50:00Z","v":19819,"vw":282.567593},{"c":282.97,"h":283.05,"l":282.82,"n":469,"o":282.92,"t":"2026-10-12T15:55:00Z","v":11977,"vw":282.928391},{"c":283.53,"h":283.53,"l":282.75,"n":603,"o":282.92,"t":"2026-10-12T16:00:00Z","v":16865,"vw":283.055423},{"c":283.335,"h":283.63,"l":283.305,"n":708,"o":283.33,"t":"2026-10-12T16:05:00Z","v":34985,"vw":283.499907},{"c":282.94,"h":283.5,"l":282.77,"n":580,"o":283.3,"t":"2026-10-12T16:10:00Z","v":17821,"vw":283.060653},{"c":282.79,"h":283.04,"l":282.61,"n":508,"o":282.835,"t":"2026-10-12T16:15:00Z","v":13673,"vw":282.827248},{"c":282.05,"h":282.88,"l":282.05,"n":514,"o":282.725,"t":"2026-10-12T16:20:00Z","v":13029,"vw":282.63554},{"c":282.27,"h":282.3,"l":282.01,"n":596,"o":282.08,"t":"2026-10-12T16:25:00Z","v":16065,"vw":282.157444},{"c":282.41,"h":282.45,"l":282.1101,"n":430,"o":282.295,"t":"2026-10-12T16:30:00Z","v":13119,"vw":282.348355},{"c":282.76,"h":282.78,"l":282.3,"n":657,"o":282.46,"t":"2026-10-12T16:35:00Z","v":21044,"vw":282.462804},{"c":282.56,"h":282.83,"l":282.25,"n":375,"o":282.755,"t":"2026-10-12T16:40:00Z","v":8851,"vw":282.564754},{"c":282.18,"h":282.72,"l":282.18,"n":437,"o":282.575,"t":"2026-10-12T16:45:00Z","v":14469,"vw":282.54701},{"c":282.14,"h":282.3528,"l":282,"n":387,"o":282.3528,"t":"2026-10-12T16:50:00Z","v":40721,"vw":282.210171},{"c":281.95,"h":282.075,"l":281.66,"n":642,"o":282.04,"t":"2026-10-12T16:55:00Z","v":24057,"vw":281.855763},{"c":282.48,"h":282.48,"l":281.92,"n":544,"o":281.92,"t":"2026-10-12T17:00:00Z","v":16590,"vw":282.197596},{"c":282.395,"h":282.725,"l":282.38,"n":597,"o":282.39,"t":"2026-10-12T17:05:00Z","v":23794,"vw":282.446102},{"c":282.76,"h":282.95,"l":282.395,"n":656,"o":282.4,"t":"2026-10-12T17:10:00Z","v":26095,"vw":282.558477},{"c":282.73,"h":282.84,"l":282.4241,"n":546,"o":282.83,"t":"2026-10-12T17:15:00Z","v":16921,"vw":282.717353},{"c":282.565,"h":282.7,"l":282.45,"n":545,"o":282.65,"t":"2026-10-12T17:20:00Z","v":22043,"vw":282.573185},{"c":282.41,"h":282.75,"l":282.38,"n":635,"o":282.56,"t":"2026-10-12T17:25:00Z","v":23144,"vw":282.57571},{"c":282.205,"h":282.5162,"l":282.17,"n":413,"o":282.405,"t":"2026-10-12T17:30:00Z","v":14085,"vw":282.326331},{"c":282.01,"h":282.205,"l":281.66,"n":715,"o":282.205,"t":"2026-10-12T17:35:00Z","v":24893,"vw":281.939989},{"c":281.85,"h":282.04,"l":281.79,"n":530,"o":282.04,"t":"2026-10-12T17:40:00Z","v":16610,"vw":281.906302},{"c":281.79,"h":282.06,"l":281.701,"n":725,"o":281.855,"t":"2026-10-12T17:45:00Z","v":29213,"vw":281.851231},{"c":281.905,"h":282.1,"l":281.795,"n":619,"o":281.795,"t":"2026-10-12T17:50:00Z","v":23785,"vw":281.937042},{"c":281.69,"h":281.95,"l":281.53,"n":529,"o":281.85,"t":"2026-10-12T17:55:00Z","v":17579,"vw":281.704528},{"c":281.51,"h":281.76,"l":281.44,"n":607,"o":281.705,"t":"2026-10-12T18:00:00Z","v":25356,"vw":281.653191},{"c":281.6557,"h":281.75,"l":281.425,"n":613,"o":281.58,"t":"2026-10-12T18:05:00Z","v":19951,"vw":281.613396},{"c":281.64,"h":281.82,"l":281.542,"n":563,"o":281.61,"t":"2026-10-12T18:10:00Z","v":16215,"vw":281.703297},{"c":281.58,"h":281.665,"l":281.32,"n":648,"o":281.64,"t":"2026-10-12T18:15:00Z","v":20353,"vw":281.476142},{"c":281.53,"h":281.63,"l":281.43,"n":570,"o":281.56,"t":"2026-10-12T18:20:00Z","v":15446,"vw":281.533163},{"c":281.49,"h":281.58,"l":281.34,"n":631,"o":281.52,"t":"2026-10-12T18:25:00Z","v":20189,"vw":281.459142},{"c":281.59,"h":281.69,"l":281.39,"n":743,"o":281.54,"t":"2026-10-12T18:30:00Z","v":21647,"vw":281.512501},{"c":281.53,"h":281.75,"l":281.3555,"n":598,"o":281.5,"t":"2026-10-12T18:35:00Z","v":13670,"vw":281.559352},{"c":281.79,"h":281.81,"l":281.51,"n":713,"o":281.51,"t":"2026-10-12T18:40:00Z","v":22779,"vw":281.693401},{"c":281.48,"h":281.78,"l":281.42,"n":694,"o":281.74,"t":"2026-10-12T18:45:00Z","v":19542,"vw":281.594957},{"c":281.46,"h":281.55,"l":281.305,"n":747,"o":281.455,"t":"2026-10-12T18:50:00Z","v":26133,"vw":281.408441},{"c":281.175,"h":281.485,"l":281.08,"n":851,"o":281.455,"t":"2026-10-12T18:55:00Z","v":28088,"vw":281.286019},{"c":281.795,"h":281.85,"l":281.19,"n":925,"o":281.29,"t":"2026-10-12T19:00:00Z","v":25193,"vw":281.652681},{"c":281.215,"h":281.81,"l":281.215,"n":767,"o":281.77,"t":"2026-10-12T19:05:00Z","v":20029,"vw":281.507112},{"c":281.595,"h":281.685,"l":281.04,"n":1174,"o":281.215,"t":"2026-10-12T19:10:00Z","v":40432,"vw":281.25336},{"c":281.46,"h":281.6,"l":281.235,"n":823,"o":281.595,"t":"2026-10-12T19:15:00Z","v":23856,"vw":281.439313},{"c":281.765,"h":281.85,"l":281.3201,"n":987,"o":281.398,"t":"2026-10-12T19:20:00Z","v":31364,"vw":281.586668},{"c":281.885,"h":282,"l":281.585,"n":963,"o":281.69,"t":"2026-10-12T19:25:00Z","v":31754,"vw":281.805985},{"c":282.18,"h":282.31,"l":281.53,"n":1540,"o":281.99,"t":"2026-10-12T19:30:00Z","v":50375,"vw":281.868195},{"c":282.01,"h":282.4,"l":281.93,"n":988,"o":282.16,"t":"2026-10-12T19:35:00Z","v":37214,"vw":282.194406},{"c":281.825,"h":282.06,"l":281.67,"n":1135,"o":282.03,"t":"2026-10-12T19:40:00Z","v":36949,"vw":281.867912},{"c":281.58,"h":281.86,"l":281.575,"n":1278,"o":281.86,"t":"2026-10-12T19:45:00Z","v":57926,"vw":281.711846},{"c":281.54,"h":281.9499,"l":281.25,"n":2738,"o":281.66,"t":"2026-10-12T19:50:00Z","v":112150,"vw":281.61861},{"c":281.97,"h":282.03,"l":281.46,"n":6139,"o":281.53,"t":"2026-10-12T19:55:00Z","v":291222,"vw":281.801717},{"c":281.74,"h":281.74,"l":281.74,"n":167,"o":281.74,"t":"2026-10-12T20:00:00Z","v":1170237,"vw":281.74},{"c":281.75,"h":281.75,"l":281.73,"n":20,"o":281.73,"t":"2026-10-12T20:15:00Z","v":485,"vw":281.74},{"c":283.4999,"h":283.4999,"l":283.4999,"n":1,"o":283.4999,"t":"2026-10-12T20:20:00Z","v":300,"vw":283.4999},{"c":281.74,"h":281.74,"l":281.74,"n":2,"o":281.74,"t":"2026-10-12T20:35:00Z","v":165,"vw":281.74},{"c":281.74,"h":281.74,"l":281.74,"n":3,"o":281.74,"t":"2026-10-12T22:05:00Z","v":185,"vw":281.74},{"c":281.74,"h":281.74,"l":281.74,"n":3,"o":281.74,"t":"2026-10-12T22:20:00Z","v":268,"vw":281.74},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-12T23:50:00Z","v":100,"vw":281},{"c":278.67,"h":280.3,"l":278.67,"n":366,"o":279.05,"t":"2026-10-13T08:00:00Z","v":5150,"vw":279.23415},{"c":279.01,"h":279.01,"l":279.01,"n":1,"o":279.01,"t":"2026-10-13T09:50:00Z","v":339,"vw":279.01},{"c":279.11,"h":279.11,"l":279.11,"n":11,"o":279.11,"t":"2026-10-13T10:40:00Z","v":346,"vw":279.11},{"c":279,"h":279,"l":279,"n":17,"o":279,"t":"2026-10-13T11:00:00Z","v":267,"vw":279},{"c":276.9131,"h":278.43,"l":276.9131,"n":5,"o":278.43,"t":"2026-10-13T11:05:00Z","v":1837,"vw":277.182549},{"c":277.26,"h":277.26,"l":277.26,"n":5,"o":277.26,"t":"2026-10-13T11:25:00Z","v":300,"vw":277.26},{"c":279.16,"h":279.4,"l":279.02,"n":102,"o":279.4,"t":"2026-10-13T12:05:00Z","v":2271,"vw":279.127458},{"c":279.1,"h":279.7,"l":279.07,"n":109,"o":279.17,"t":"2026-10-13T12:10:00Z","v":2277,"vw":279.302372},{"c":279.6,"h":280.674,"l":279.55,"n":58,"o":279.55,"t":"2026-10-13T12:15:00Z","v":1512,"vw":279.804205},{"c":279.7,"h":279.7,"l":279.7,"n":25,"o":279.7,"t":"2026-10-13T12:20:00Z","v":550,"vw":279.7},{"c":279.02,"h":279.02,"l":279.02,"n":13,"o":279.02,"t":"2026-10-13T12:30:00Z","v":419,"vw":279.02},{"c":278.72,"h":278.92,"l":278.72,"n":95,"o":278.92,"t":"2026-10-13T12:45:00Z","v":2383,"vw":278.881371},{"c":279.09,"h":279.09,"l":279.07,"n":14,"o":279.07,"t":"2026-10-13T13:05:00Z","v":482,"vw":279.08},{"c":279.77,"h":279.77,"l":278.99,"n":28,"o":278.99,"t":"2026-10-13T13:25:00Z","v":616,"vw":279.473422},{"c":280.61,"h":280.61,"l":277.38,"n":2364,"o":279.775,"t":"2026-10-13T13:30:00Z","v":125008,"vw":278.975505},{"c":282.39,"h":282.93,"l":280.165,"n":1635,"o":280.735,"t":"2026-10-13T13:35:00Z","v":59836,"vw":281.329703},{"c":282.405,"h":282.76,"l":281.65,"n":1083,"o":282.46,"t":"2026-10-13T13:40:00Z","v":55436,"vw":282.321017},{"c":281.545,"h":282.92,"l":280.88,"n":878,"o":282.485,"t":"2026-10-13T13:45:00Z","v":42865,"vw":282.135891},{"c":281.12,"h":282.08,"l":281,"n":614,"o":281.38,"t":"2026-10-13T13:50:00Z","v":21832,"vw":281.524304},{"c":280.84,"h":281.03,"l":280.225,"n":597,"o":281.03,"t":"2026-10-13T13:55:00Z","v":28496,"vw":280.696567},{"c":280.655,"h":281.5,"l":280.57,"n":841,"o":280.7,"t":"2026-10-13T14:00:00Z","v":37574,"vw":281.001078},{"c":280.885,"h":281.155,"l":280.7,"n":682,"o":280.85,"t":"2026-10-13T14:05:00Z","v":20346,"vw":280.907525},{"c":280.465,"h":281.13,"l":280.17,"n":860,"o":280.91,"t":"2026-10-13T14:10:00Z","v":35435,"vw":280.500398},{"c":280.24,"h":280.95,"l":280.24,"n":611,"o":280.44,"t":"2026-10-13T14:15:00Z","v":26560,"vw":280.530348},{"c":280.67,"h":280.67,"l":279.92,"n":651,"o":280.315,"t":"2026-10-13T14:20:00Z","v":26075,"vw":280.245659},{"c":280.185,"h":280.62,"l":279.71,"n":763,"o":280.62,"t":"2026-10-13T14:25:00Z","v":31089,"vw":280.076263},{"c":279.79,"h":280.25,"l":279.5,"n":672,"o":280.21,"t":"2026-10-13T14:30:00Z","v":24362,"vw":279.928671},{"c":280.51,"h":280.55,"l":279.79,"n":795,"o":279.79,"t":"2026-10-13T14:35:00Z","v":21181,"vw":280.258774},{"c":280.5,"h":280.91,"l":280.11,"n":615,"o":280.54,"t":"2026-10-13T14:40:00Z","v":25144,"vw":280.458583},{"c":280.555,"h":280.72,"l":280.29,"n":529,"o":280.52,"t":"2026-10-13T14:45:00Z","v":18700,"vw":280.545811},{"c":279.97,"h":280.555,"l":279.97,"n":624,"o":280.555,"t":"2026-10-13T14:50:00Z","v":20470,"vw":280.165199},{"c":280.435,"h":280.825,"l":279.97,"n":760,"o":279.97,"t":"2026-10-13T14:55:00Z","v":25102,"vw":280.377844},{"c":280.25,"h":280.37,"l":279.94,"n":605,"o":280.37,"t":"2026-10-13T15:00:00Z","v":19592,"vw":280.225935},{"c":280.69,"h":280.91,"l":280.19,"n":659,"o":280.19,"t":"2026-10-13T15:05:00Z","v":18009,"vw":280.641479},{"c":281.45,"h":281.45,"l":280.4,"n":1082,"o":280.65,"t":"2026-10-13T15:10:00Z","v":56018,"vw":280.902622},{"c":281.64,"h":281.98,"l":281.32,"n":896,"o":281.36,"t":"2026-10-13T15:15:00Z","v":35788,"vw":281.727449},{"c":281,"h":281.8,"l":280.99,"n":1579,"o":281.6,"t":"2026-10-13T15:20:00Z","v":66436,"vw":281.4424},{"c":280.645,"h":280.84,"l":280.49,"n":1020,"o":280.84,"t":"2026-10-13T15:25:00Z","v":46672,"vw":280.669318},{"c":280.46,"h":280.71,"l":280.34,"n":1038,"o":280.6,"t":"2026-10-13T15:30:00Z","v":40431,"vw":280.550063},{"c":280.53,"h":280.925,"l":280.2,"n":1250,"o":280.54,"t":"2026-10-13T15:35:00Z","v":41721,"vw":280.529349},{"c":281.06,"h":281.19,"l":280.54,"n":804,"o":280.56,"t":"2026-10-13T15:40:00Z","v":35132,"vw":280.925747},{"c":281.43,"h":281.58,"l":280.895,"n":804,"o":281.05,"t":"2026-10-13T15:45:00Z","v":36947,"vw":281.271814},{"c":281.18,"h":281.78,"l":280.7,"n":1327,"o":281.45,"t":"2026-10-13T15:50:00Z","v":101926,"vw":281.033322},{"c":281.78,"h":282.18,"l":280.75,"n":904,"o":281.09,"t":"2026-10-13T15:55:00Z","v":77039,"vw":281.331705},{"c":282.135,"h":282.64,"l":281,"n":1309,"o":281.975,"t":"2026-10-13T16:00:00Z","v":128491,"vw":281.722997},{"c":282.915,"h":283.38,"l":282.25,"n":1129,"o":282.25,"t":"2026-10-13T16:05:00Z","v":66252,"vw":282.857345},{"c":283.6,"h":283.64,"l":282.52,"n":721,"o":282.915,"t":"2026-10-13T16:10:00Z","v":39767,"vw":282.955568},{"c":284.75,"h":284.75,"l":283.13,"n":1454,"o":283.41,"t":"2026-10-13T16:15:00Z","v":166789,"vw":284.032227},{"c":285.35,"h":285.52,"l":284.615,"n":1059,"o":284.615,"t":"2026-10-13T16:20:00Z","v":123725,"vw":285.007607},{"c":285.77,"h":285.77,"l":285.035,"n":523,"o":285.245,"t":"2026-10-13T16:25:00Z","v":18476,"vw":285.353901},{"c":287.31,"h":287.44,"l":285.77,"n":1393,"o":285.77,"t":"2026-10-13T16:30:00Z","v":71766,"vw":286.967773},{"c":286.095,"h":287.3375,"l":286.07,"n":729,"o":287.24,"t":"2026-10-13T16:35:00Z","v":30881,"vw":286.749413},{"c":285.92,"h":286.4,"l":285.765,"n":634,"o":285.99,"t":"2026-10-13T16:40:00Z","v":34571,"vw":286.192833},{"c":285.77,"h":286.12,"l":285.4701,"n":683,"o":285.945,"t":"2026-10-13T16:45:00Z","v":21357,"vw":285.824303},{"c":286.29,"h":286.5275,"l":285.57,"n":737,"o":285.73,"t":"2026-10-13T16:50:00Z","v":27510,"vw":285.967312},{"c":285.785,"h":286.82,"l":285.785,"n":605,"o":286.36,"t":"2026-10-13T16:55:00Z","v":24437,"vw":286.493258},{"c":286.37,"h":286.37,"l":285.67,"n":561,"o":286.02,"t":"2026-10-13T17:00:00Z","v":20896,"vw":285.911928},{"c":285.875,"h":286.39,"l":285.87,"n":669,"o":286.24,"t":"2026-10-13T17:05:00Z","v":20868,"vw":286.055721},{"c":284.93,"h":285.875,"l":284.395,"n":1070,"o":285.875,"t":"2026-10-13T17:10:00Z","v":77309,"vw":284.773587},{"c":285.13,"h":285.29,"l":284.9,"n":470,"o":285.015,"t":"2026-10-13T17:15:00Z","v":15744,"vw":285.07291},{"c":284.875,"h":285.29,"l":284.875,"n":585,"o":285.15,"t":"2026-10-13T17:20:00Z","v":18355,"vw":285.065875},{"c":285.03,"h":285.045,"l":284.72,"n":577,"o":284.895,"t":"2026-10-13T17:25:00Z","v":25472,"vw":284.899683},{"c":284.985,"h":285.26,"l":284.805,"n":603,"o":285.03,"t":"2026-10-13T17:30:00Z","v":73322,"vw":285.042918},{"c":285.52,"h":285.58,"l":284.815,"n":487,"o":284.985,"t":"2026-10-13T17:35:00Z","v":18488,"vw":285.220216},{"c":285.85,"h":285.97,"l":285.345,"n":600,"o":285.57,"t":"2026-10-13T17:40:00Z","v":26818,"vw":285.535893},{"c":285.475,"h":286.06,"l":285.475,"n":650,"o":285.9,"t":"2026-10-13T17:45:00Z","v":23868,"vw":285.735337},{"c":284.73,"h":285.45,"l":284.47,"n":687,"o":285.45,"t":"2026-10-13T17:50:00Z","v":20658,"vw":284.874309},{"c":285.07,"h":285.12,"l":284.55,"n":483,"o":284.685,"t":"2026-10-13T17:55:00Z","v":19053,"vw":284.774093},{"c":285.375,"h":285.435,"l":284.81,"n":513,"o":285.12,"t":"2026-10-13T18:00:00Z","v":19721,"vw":285.096134},{"c":286.16,"h":286.49,"l":285.27,"n":953,"o":285.375,"t":"2026-10-13T18:05:00Z","v":40050,"vw":285.932535},{"c":286.71,"h":286.71,"l":286.195,"n":609,"o":286.25,"t":"2026-10-13T18:10:00Z","v":28848,"vw":286.436347},{"c":286.74,"h":286.99,"l":286.57,"n":774,"o":286.78,"t":"2026-10-13T18:15:00Z","v":46566,"vw":286.753441},{"c":287.98,"h":287.99,"l":286.83,"n":877,"o":286.83,"t":"2026-10-13T18:20:00Z","v":39884,"vw":287.346774},{"c":288.115,"h":288.555,"l":287.85,"n":928,"o":287.98,"t":"2026-10-13T18:25:00Z","v":43250,"vw":288.254749},{"c":288.14,"h":288.76,"l":287.8771,"n":985,"o":288.23,"t":"2026-10-13T18:30:00Z","v":42278,"vw":288.286873},{"c":287.715,"h":288.19,"l":287.525,"n":791,"o":288.14,"t":"2026-10-13T18:35:00Z","v":30951,"vw":287.844826},{"c":287.82,"h":288.21,"l":287.5,"n":844,"o":287.79,"t":"2026-10-13T18:40:00Z","v":49283,"vw":287.913881},{"c":287.105,"h":288,"l":286.63,"n":872,"o":287.87,"t":"2026-10-13T18:45:00Z","v":44148,"vw":287.303867},{"c":287.46,"h":287.52,"l":287.13,"n":872,"o":287.25,"t":"2026-10-13T18:50:00Z","v":24866,"vw":287.346201},{"c":287.63,"h":287.92,"l":287.39,"n":796,"o":287.425,"t":"2026-10-13T18:55:00Z","v":30815,"vw":287.60895},{"c":287.455,"h":287.82,"l":287.43,"n":916,"o":287.5,"t":"2026-10-13T19:00:00Z","v":35105,"vw":287.563418},{"c":288.47,"h":288.7099,"l":287.38,"n":1039,"o":287.4551,"t":"2026-10-13T19:05:00Z","v":44353,"vw":287.94713},{"c":288.3,"h":288.55,"l":288.045,"n":983,"o":288.48,"t":"2026-10-13T19:10:00Z","v":38380,"vw":288.288311},{"c":288.605,"h":288.63,"l":288.2108,"n":1026,"o":288.28,"t":"2026-10-13T19:15:00Z","v":42018,"vw":288.45353},{"c":288.72,"h":288.8,"l":288.1925,"n":1374,"o":288.61,"t":"2026-10-13T19:20:00Z","v":57074,"vw":288.532455},{"c":288.39,"h":288.9,"l":288.01,"n":1316,"o":288.71,"t":"2026-10-13T19:25:00Z","v":52359,"vw":288.567522},{"c":288.36,"h":288.88,"l":288.16,"n":1659,"o":288.48,"t":"2026-10-13T19:30:00Z","v":53190,"vw":288.525668},{"c":288.16,"h":288.59,"l":288.03,"n":1471,"o":288.29,"t":"2026-10-13T19:35:00Z","v":67926,"vw":288.397369},{"c":287.925,"h":288.3575,"l":287.86,"n":1795,"o":288.15,"t":"2026-10-13T19:40:00Z","v":61845,"vw":288.191786},{"c":287.85,"h":288.26,"l":287.84,"n":1303,"o":287.92,"t":"2026-10-13T19:45:00Z","v":45694,"vw":288.082661},{"c":287.795,"h":287.93,"l":287.305,"n":2949,"o":287.89,"t":"2026-10-13T19:50:00Z","v":107949,"vw":287.572621},{"c":287.91,"h":288.46,"l":287.22,"n":9666,"o":287.73,"t":"2026-10-13T19:55:00Z","v":508486,"vw":287.92536},{"c":283.63,"h":287.96,"l":283.63,"n":199,"o":287.95,"t":"2026-10-13T20:00:00Z","v":1670898,"vw":287.849651},{"c":287.56,"h":287.56,"l":287.4,"n":15,"o":287.4,"t":"2026-10-13T20:05:00Z","v":372,"vw":287.493333},{"c":287.85,"h":287.85,"l":287.85,"n":1,"o":287.85,"t":"2026-10-13T20:35:00Z","v":182,"vw":287.85},{"c":288.8899,"h":288.8899,"l":288.8899,"n":2,"o":288.8899,"t":"2026-10-13T20:55:00Z","v":102,"vw":288.8899},{"c":288.6868,"h":288.6868,"l":288.6868,"n":2,"o":288.6868,"t":"2026-10-13T23:10:00Z","v":101,"vw":288.6868},{"c":284.9499,"h":284.9499,"l":284.9499,"n":1,"o":284.9499,"t":"2026-10-13T23:25:00Z","v":199,"vw":284.9499},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-10-14T11:25:00Z","v":100,"vw":284},{"c":284.9,"h":284.9,"l":284.9,"n":2,"o":284.9,"t":"2026-10-14T12:30:00Z","v":150,"vw":284.9},{"c":284.87,"h":285.02,"l":284.87,"n":47,"o":285.02,"t":"2026-10-14T12:35:00Z","v":2489,"vw":284.903706},{"c":284.27,"h":284.37,"l":284.26,"n":63,"o":284.37,"t":"2026-10-14T12:40:00Z","v":2902,"vw":284.287917},{"c":284.27,"h":284.27,"l":284.27,"n":61,"o":284.27,"t":"2026-10-14T12:45:00Z","v":1533,"vw":284.27},{"c":283.99,"h":284.05,"l":283.99,"n":19,"o":284.05,"t":"2026-10-14T12:55:00Z","v":740,"vw":284.016245},{"c":282.5,"h":282.5,"l":282.5,"n":71,"o":282.5,"t":"2026-10-14T13:25:00Z","v":850,"vw":282.5},{"c":280.92,"h":285,"l":279.525,"n":2207,"o":283.62,"t":"2026-10-14T13:30:00Z","v":135213,"vw":282.202094},{"c":281.14,"h":281.88,"l":280.77,"n":1308,"o":280.975,"t":"2026-10-14T13:35:00Z","v":55066,"vw":281.298229},{"c":281.57,"h":282.48,"l":280.88,"n":1023,"o":281.19,"t":"2026-10-14T13:40:00Z","v":44936,"vw":281.740687},{"c":282.08,"h":282.48,"l":281.03,"n":1247,"o":281.32,"t":"2026-10-14T13:45:00Z","v":41151,"vw":281.635013},{"c":280.825,"h":281.935,"l":280.8,"n":910,"o":281.82,"t":"2026-10-14T13:50:00Z","v":39548,"vw":281.316086},{"c":280.45,"h":281.25,"l":280.09,"n":1323,"o":280.65,"t":"2026-10-14T13:55:00Z","v":57049,"vw":280.701844},{"c":281.71,"h":282.12,"l":280.495,"n":1244,"o":280.495,"t":"2026-10-14T14:00:00Z","v":55186,"vw":281.390275},{"c":282.05,"h":282.74,"l":281.33,"n":1157,"o":281.71,"t":"2026-10-14T14:05:00Z","v":49012,"vw":281.882953},{"c":282.43,"h":282.43,"l":281.69,"n":1025,"o":282.08,"t":"2026-10-14T14:10:00Z","v":45098,"vw":282.063458},{"c":283.295,"h":283.32,"l":282.46,"n":814,"o":282.56,"t":"2026-10-14T14:15:00Z","v":22191,"vw":282.929268},{"c":282.9,"h":283.285,"l":282.55,"n":845,"o":283.285,"t":"2026-10-14T14:20:00Z","v":20329,"vw":282.932004},{"c":282.93,"h":283.13,"l":282.32,"n":752,"o":282.66,"t":"2026-10-14T14:25:00Z","v":25402,"vw":282.747424},{"c":283.33,"h":283.65,"l":282.77,"n":1918,"o":283.05,"t":"2026-10-14T14:30:00Z","v":34717,"vw":283.180179},{"c":282.88,"h":283.46,"l":282.66,"n":807,"o":283.36,"t":"2026-10-14T14:35:00Z","v":21837,"vw":283.077831},{"c":283.67,"h":283.88,"l":282.95,"n":921,"o":282.95,"t":"2026-10-14T14:40:00Z","v":17768,"vw":283.466987},{"c":283.22,"h":283.76,"l":283.125,"n":895,"o":283.35,"t":"2026-10-14T14:45:00Z","v":21791,"vw":283.450184},{"c":282.985,"h":283.38,"l":282.92,"n":611,"o":283.07,"t":"2026-10-14T14:50:00Z","v":17036,"vw":283.122589},{"c":283.4,"h":283.49,"l":282.89,"n":803,"o":283,"t":"2026-10-14T14:55:00Z","v":34182,"vw":283.198027},{"c":283.16,"h":283.35,"l":282.715,"n":569,"o":283.35,"t":"2026-10-14T15:00:00Z","v":14072,"vw":282.993301},{"c":281.83,"h":283.18,"l":281.765,"n":1032,"o":283.1699,"t":"2026-10-14T15:05:00Z","v":31888,"vw":282.442313},{"c":281.87,"h":282.2,"l":281.58,"n":1130,"o":282,"t":"2026-10-14T15:10:00Z","v":38439,"vw":281.91162},{"c":282,"h":282.35,"l":281.75,"n":1069,"o":281.8231,"t":"2026-10-14T15:15:00Z","v":31791,"vw":282.10949},{"c":282.25,"h":282.25,"l":281.77,"n":717,"o":281.94,"t":"2026-10-14T15:20:00Z","v":28111,"vw":281.970599},{"c":282.02,"h":282.14,"l":281.72,"n":841,"o":282.14,"t":"2026-10-14T15:25:00Z","v":27428,"vw":281.939258},{"c":281.955,"h":282.43,"l":281.78,"n":876,"o":282.09,"t":"2026-10-14T15:30:00Z","v":31523,"vw":282.117275},{"c":281.39,"h":282.11,"l":281.35,"n":892,"o":282.01,"t":"2026-10-14T15:35:00Z","v":28130,"vw":281.776047},{"c":281.68,"h":281.81,"l":280.745,"n":1168,"o":281.52,"t":"2026-10-14T15:40:00Z","v":34234,"vw":281.287514},{"c":281.82,"h":282.27,"l":281.44,"n":1090,"o":281.77,"t":"2026-10-14T15:45:00Z","v":29876,"vw":281.835093},{"c":282.32,"h":282.505,"l":281.695,"n":991,"o":281.695,"t":"2026-10-14T15:50:00Z","v":35873,"vw":282.127748},{"c":281.98,"h":282.31,"l":281.5125,"n":849,"o":282.29,"t":"2026-10-14T15:55:00Z","v":25525,"vw":281.80417},{"c":282.05,"h":282.305,"l":281.54,"n":1207,"o":281.88,"t":"2026-10-14T16:00:00Z","v":38272,"vw":281.899524},{"c":282.06,"h":282.29,"l":281.7,"n":756,"o":281.93,"t":"2026-10-14T16:05:00Z","v":22020,"vw":282.000356},{"c":280.84,"h":282.23,"l":280.695,"n":1414,"o":282.07,"t":"2026-10-14T16:10:00Z","v":39747,"vw":281.197186},{"c":281.05,"h":281.25,"l":280.51,"n":1648,"o":280.78,"t":"2026-10-14T16:15:00Z","v":53307,"vw":280.711734},{"c":280.43,"h":281.05,"l":280.43,"n":1347,"o":280.9,"t":"2026-10-14T16:20:00Z","v":35052,"vw":280.780498},{"c":280.62,"h":280.95,"l":280.336,"n":1736,"o":280.6,"t":"2026-10-14T16:25:00Z","v":40921,"vw":280.584785},{"c":280.94,"h":280.94,"l":280.04,"n":1546,"o":280.52,"t":"2026-10-14T16:30:00Z","v":38508,"vw":280.556075},{"c":281.46,"h":281.46,"l":280.71,"n":1281,"o":280.925,"t":"2026-10-14T16:35:00Z","v":37868,"vw":281.160396},{"c":282.09,"h":282.13,"l":281.33,"n":1058,"o":281.33,"t":"2026-10-14T16:40:00Z","v":29798,"vw":281.762728},{"c":281.67,"h":282.3,"l":281.475,"n":799,"o":281.995,"t":"2026-10-14T16:45:00Z","v":29742,"vw":281.945202},{"c":281.32,"h":281.845,"l":281.07,"n":828,"o":281.75,"t":"2026-10-14T16:50:00Z","v":22826,"vw":281.423432},{"c":282.29,"h":282.78,"l":281.19,"n":917,"o":281.295,"t":"2026-10-14T16:55:00Z","v":29359,"vw":281.858424},{"c":281.415,"h":282.3,"l":281.29,"n":1179,"o":282.3,"t":"2026-10-14T17:00:00Z","v":57561,"vw":281.757664},{"c":281.53,"h":281.63,"l":281.13,"n":902,"o":281.425,"t":"2026-10-14T17:05:00Z","v":29407,"vw":281.395424},{"c":281.64,"h":281.64,"l":281.2419,"n":840,"o":281.53,"t":"2026-10-14T17:10:00Z","v":31457,"vw":281.409743},{"c":281.465,"h":281.56,"l":281.12,"n":998,"o":281.56,"t":"2026-10-14T17:15:00Z","v":33507,"vw":281.337996},{"c":281.28,"h":281.6,"l":281.14,"n":937,"o":281.6,"t":"2026-10-14T17:20:00Z","v":34980,"vw":281.385316},{"c":280.86,"h":281.41,"l":280.585,"n":1170,"o":281.265,"t":"2026-10-14T17:25:00Z","v":35108,"vw":280.977772},{"c":280.94,"h":281.03,"l":280.48,"n":1044,"o":280.89,"t":"2026-10-14T17:30:00Z","v":27372,"vw":280.785521},{"c":280.415,"h":281.12,"l":280.34,"n":909,"o":280.975,"t":"2026-10-14T17:35:00Z","v":23208,"vw":280.662412},{"c":280.425,"h":280.59,"l":280,"n":1417,"o":280.59,"t":"2026-10-14T17:40:00Z","v":32922,"vw":280.233222},{"c":280.455,"h":280.85,"l":280.399,"n":1346,"o":280.5,"t":"2026-10-14T17:45:00Z","v":29015,"vw":280.61385},{"c":279.9999,"h":280.38,"l":279.68,"n":1905,"o":280.33,"t":"2026-10-14T17:50:00Z","v":38367,"vw":279.871442},{"c":279.53,"h":279.88,"l":279.42,"n":1502,"o":279.88,"t":"2026-10-14T17:55:00Z","v":38954,"vw":279.606603},{"c":280.16,"h":280.355,"l":278.9,"n":1825,"o":279.63,"t":"2026-10-14T18:00:00Z","v":43309,"vw":279.780623},{"c":280.18,"h":280.45,"l":279.96,"n":1237,"o":280.055,"t":"2026-10-14T18:05:00Z","v":36847,"vw":280.231595},{"c":280.91,"h":281.12,"l":279.91,"n":1364,"o":280.17,"t":"2026-10-14T18:10:00Z","v":30871,"vw":280.526443},{"c":280.82,"h":281.09,"l":280.73,"n":951,"o":280.8828,"t":"2026-10-14T18:15:00Z","v":24350,"vw":280.883736},{"c":280.74,"h":281.04,"l":280.5601,"n":1054,"o":280.81,"t":"2026-10-14T18:20:00Z","v":30706,"vw":280.847312},{"c":281.13,"h":281.14,"l":280.475,"n":1109,"o":280.79,"t":"2026-10-14T18:25:00Z","v":26398,"vw":280.830726},{"c":280.62,"h":281.04,"l":280.5523,"n":1162,"o":281.04,"t":"2026-10-14T18:30:00Z","v":27398,"vw":280.750229},{"c":280.4625,"h":280.77,"l":280.16,"n":1019,"o":280.61,"t":"2026-10-14T18:35:00Z","v":33618,"vw":280.544104},{"c":280.23,"h":280.53,"l":280.16,"n":1102,"o":280.52,"t":"2026-10-14T18:40:00Z","v":43190,"vw":280.358134},{"c":280.605,"h":280.71,"l":280.13,"n":1459,"o":280.23,"t":"2026-10-14T18:45:00Z","v":34508,"vw":280.395974},{"c":280.975,"h":281.02,"l":280.33,"n":1253,"o":280.575,"t":"2026-10-14T18:50:00Z","v":31317,"vw":280.618909},{"c":280.59,"h":281.22,"l":280.59,"n":1163,"o":280.99,"t":"2026-10-14T18:55:00Z","v":43961,"vw":280.99987},{"c":280.15,"h":280.55,"l":279.81,"n":1994,"o":280.55,"t":"2026-10-14T19:00:00Z","v":67614,"vw":280.196203},{"c":280.62,"h":280.62,"l":279.8101,"n":1744,"o":280.14,"t":"2026-10-14T19:05:00Z","v":43426,"vw":280.314105},{"c":280.93,"h":281.1,"l":280.46,"n":1728,"o":280.63,"t":"2026-10-14T19:10:00Z","v":63700,"vw":280.878843},{"c":281.08,"h":281.33,"l":280.39,"n":2036,"o":280.85,"t":"2026-10-14T19:15:00Z","v":62427,"vw":280.816837},{"c":281.43,"h":281.58,"l":281.03,"n":1658,"o":281.085,"t":"2026-10-14T19:20:00Z","v":58103,"vw":281.360488},{"c":281.84,"h":281.97,"l":281.33,"n":1858,"o":281.395,"t":"2026-10-14T19:25:00Z","v":66549,"vw":281.624006},{"c":283.2,"h":283.2,"l":281.52,"n":3313,"o":281.93,"t":"2026-10-14T19:30:00Z","v":100182,"vw":282.395618},{"c":282.34,"h":283.36,"l":282.03,"n":2117,"o":283.23,"t":"2026-10-14T19:35:00Z","v":86131,"vw":282.610787},{"c":282.75,"h":282.98,"l":282.31,"n":2110,"o":282.33,"t":"2026-10-14T19:40:00Z","v":68108,"vw":282.690399},{"c":282.28,"h":282.81,"l":281.94,"n":2727,"o":282.7425,"t":"2026-10-14T19:45:00Z","v":97589,"vw":282.267611},{"c":282.14,"h":282.785,"l":281.82,"n":7013,"o":282.4,"t":"2026-10-14T19:50:00Z","v":211409,"vw":282.270825},{"c":280.82,"h":282.08,"l":280.51,"n":15785,"o":282.06,"t":"2026-10-14T19:55:00Z","v":765808,"vw":280.837782},{"c":280.65,"h":280.94,"l":280.65,"n":309,"o":280.875,"t":"2026-10-14T20:00:00Z","v":2539543,"vw":280.650037},{"c":281.21,"h":281.21,"l":281.21,"n":4,"o":281.21,"t":"2026-10-14T20:55:00Z","v":917,"vw":281.21},{"c":280.93,"h":281.4,"l":280.93,"n":16,"o":281.11,"t":"2026-10-14T21:25:00Z","v":502,"vw":281.154045},{"c":280.9,"h":280.9,"l":280.89,"n":62,"o":280.89,"t":"2026-10-14T21:30:00Z","v":626,"vw":280.896622},{"c":280.9,"h":280.9,"l":280.89,"n":12,"o":280.89,"t":"2026-10-14T21:35:00Z","v":647,"vw":280.897389},{"c":280.95,"h":280.95,"l":280.95,"n":11,"o":280.95,"t":"2026-10-14T22:00:00Z","v":353,"vw":280.95},{"c":280.86,"h":280.86,"l":280.86,"n":20,"o":280.86,"t":"2026-10-14T22:10:00Z","v":348,"vw":280.86},{"c":280.27,"h":281.03,"l":280.27,"n":43,"o":281.03,"t":"2026-10-14T22:15:00Z","v":888,"vw":280.823478},{"c":279,"h":279,"l":278.79,"n":30,"o":279,"t":"2026-10-14T22:35:00Z","v":1246,"vw":278.956102},{"c":279,"h":279,"l":279,"n":9,"o":279,"t":"2026-10-14T22:55:00Z","v":192,"vw":279},{"c":276.3914,"h":276.3914,"l":276.3914,"n":3,"o":276.3914,"t":"2026-10-14T23:30:00Z","v":115,"vw":276.3914},{"c":278.84,"h":279.95,"l":278.66,"n":1858,"o":278.66,"t":"2026-10-15T08:00:00Z","v":19104,"vw":279.535334},{"c":277.8,"h":278.13,"l":277.8,"n":5,"o":278.13,"t":"2026-10-15T08:15:00Z","v":227,"vw":277.969806},{"c":278.33,"h":278.35,"l":278.33,"n":11,"o":278.35,"t":"2026-10-15T08:35:00Z","v":738,"vw":278.342731},{"c":276.51,"h":278.07,"l":276.51,"n":89,"o":278.07,"t":"2026-10-15T11:05:00Z","v":1861,"vw":277.229034},{"c":277.5,"h":277.5,"l":277.5,"n":10,"o":277.5,"t":"2026-10-15T12:10:00Z","v":246,"vw":277.5},{"c":278.1676,"h":278.1676,"l":278.1676,"n":1,"o":278.1676,"t":"2026-10-15T12:20:00Z","v":100,"vw":278.1676},{"c":276.5,"h":276.5,"l":276.28,"n":26,"o":276.28,"t":"2026-10-15T12:30:00Z","v":694,"vw":276.347222},{"c":277,"h":277,"l":277,"n":6,"o":277,"t":"2026-10-15T12:50:00Z","v":210,"vw":277},{"c":276.52,"h":276.52,"l":276.52,"n":13,"o":276.52,"t":"2026-10-15T13:10:00Z","v":448,"vw":276.52},{"c":275.75,"h":276.55,"l":275.75,"n":29,"o":276.55,"t":"2026-10-15T13:20:00Z","v":1972,"vw":276.257779},{"c":276.78,"h":276.78,"l":276.78,"n":42,"o":276.78,"t":"2026-10-15T13:25:00Z","v":690,"vw":276.78},{"c":277.74,"h":279.755,"l":274.73,"n":4066,"o":274.73,"t":"2026-10-15T13:30:00Z","v":263024,"vw":276.807516},{"c":281.18,"h":281.225,"l":276.66,"n":3648,"o":277.82,"t":"2026-10-15T13:35:00Z","v":156991,"vw":278.769511},{"c":280.98,"h":282.51,"l":280.72,"n":2513,"o":281.32,"t":"2026-10-15T13:40:00Z","v":120840,"vw":281.687354},{"c":277.545,"h":281.58,"l":277.545,"n":2091,"o":280.86,"t":"2026-10-15T13:45:00Z","v":102046,"vw":279.934917},{"c":276.57,"h":278.02,"l":276.15,"n":2426,"o":277.485,"t":"2026-10-15T13:50:00Z","v":104377,"vw":276.960028},{"c":276.61,"h":276.87,"l":275.83,"n":3056,"o":276.52,"t":"2026-10-15T13:55:00Z","v":138232,"vw":276.428806},{"c":276.65,"h":277.25,"l":276,"n":2135,"o":276.57,"t":"2026-10-15T14:00:00Z","v":109721,"vw":276.47429},{"c":275.67,"h":276.91,"l":275.305,"n":1272,"o":276.5,"t":"2026-10-15T14:05:00Z","v":46699,"vw":276.04963},{"c":274.68,"h":277.27,"l":273.81,"n":2004,"o":275.72,"t":"2026-10-15T14:10:00Z","v":160686,"vw":275.510807},{"c":275.455,"h":276.45,"l":274.51,"n":1469,"o":274.79,"t":"2026-10-15T14:15:00Z","v":75300,"vw":275.542042},{"c":275.885,"h":276.67,"l":274.94,"n":1324,"o":275.455,"t":"2026-10-15T14:20:00Z","v":72293,"vw":275.763341},{"c":275.38,"h":276.27,"l":275.36,"n":1105,"o":275.455,"t":"2026-10-15T14:25:00Z","v":42390,"vw":275.864142},{"c":275.07,"h":275.5,"l":274.16,"n":1642,"o":275.42,"t":"2026-10-15T14:30:00Z","v":68873,"vw":274.882203},{"c":275.3,"h":275.435,"l":273.71,"n":1292,"o":275.2,"t":"2026-10-15T14:35:00Z","v":42137,"vw":274.589813},{"c":276.141,"h":276.35,"l":275.06,"n":1588,"o":275.305,"t":"2026-10-15T14:40:00Z","v":73098,"vw":275.934374},{"c":275.93,"h":276.93,"l":275.865,"n":1519,"o":276.15,"t":"2026-10-15T14:45:00Z","v":59339,"vw":276.462904},{"c":276.2,"h":276.2,"l":274.935,"n":1242,"o":275.935,"t":"2026-10-15T14:50:00Z","v":49096,"vw":275.653716},{"c":278.02,"h":278.46,"l":276.165,"n":1709,"o":276.2,"t":"2026-10-15T14:55:00Z","v":108698,"vw":277.134646},{"c":278.67,"h":278.67,"l":277.58,"n":1001,"o":277.98,"t":"2026-10-15T15:00:00Z","v":42488,"vw":278.051992},{"c":277.99,"h":278.93,"l":276.92,"n":1424,"o":278.71,"t":"2026-10-15T15:05:00Z","v":73294,"vw":278.111488},{"c":277.71,"h":278.02,"l":276.945,"n":1244,"o":277.7475,"t":"2026-10-15T15:10:00Z","v":81149,"vw":277.362341},{"c":277.46,"h":277.735,"l":276.845,"n":1905,"o":277.6789,"t":"2026-10-15T15:15:00Z","v":120197,"vw":277.408016},{"c":277.09,"h":277.8075,"l":276.87,"n":1824,"o":277.42,"t":"2026-10-15T15:20:00Z","v":70427,"vw":277.391526},{"c":276.32,"h":277.365,"l":276.155,"n":1185,"o":277.34,"t":"2026-10-15T15:25:00Z","v":50457,"vw":276.546849},{"c":275.62,"h":276.56,"l":275.365,"n":1401,"o":276.44,"t":"2026-10-15T15:30:00Z","v":73627,"vw":276.151454},{"c":275.5783,"h":276.37,"l":275.54,"n":1096,"o":275.74,"t":"2026-10-15T15:35:00Z","v":35440,"vw":275.922405},{"c":275.04,"h":275.78,"l":275.01,"n":1237,"o":275.38,"t":"2026-10-15T15:40:00Z","v":74779,"vw":275.35764},{"c":274.64,"h":275.2,"l":274.5,"n":1090,"o":275.02,"t":"2026-10-15T15:45:00Z","v":34276,"vw":274.825889},{"c":273.97,"h":274.705,"l":273.78,"n":1344,"o":274.705,"t":"2026-10-15T15:50:00Z","v":63815,"vw":274.21763},{"c":274.72,"h":274.909,"l":273.59,"n":831,"o":273.9314,"t":"2026-10-15T15:55:00Z","v":25264,"vw":274.282951},{"c":274.525,"h":275.255,"l":274.525,"n":958,"o":274.84,"t":"2026-10-15T16:00:00Z","v":34220,"vw":274.925898},{"c":275.43,"h":275.64,"l":274.61,"n":737,"o":274.645,"t":"2026-10-15T16:05:00Z","v":20705,"vw":275.14248},{"c":276.065,"h":276.18,"l":274.98,"n":797,"o":275.38,"t":"2026-10-15T16:10:00Z","v":31279,"vw":275.60613},{"c":276.18,"h":276.475,"l":275.79,"n":990,"o":276.065,"t":"2026-10-15T16:15:00Z","v":65542,"vw":276.137552},{"c":275.52,"h":276.18,"l":275.23,"n":1431,"o":276.18,"t":"2026-10-15T16:20:00Z","v":90449,"vw":275.611992},{"c":274.845,"h":275.39,"l":274.32,"n":700,"o":275.39,"t":"2026-10-15T16:25:00Z","v":19930,"vw":274.702918},{"c":275.69,"h":275.69,"l":274.52,"n":732,"o":274.875,"t":"2026-10-15T16:30:00Z","v":24722,"vw":274.997435},{"c":274.785,"h":276.245,"l":274.74,"n":789,"o":275.75,"t":"2026-10-15T16:35:00Z","v":26489,"vw":275.725549},{"c":275.26,"h":275.26,"l":274.4306,"n":615,"o":274.785,"t":"2026-10-15T16:40:00Z","v":26955,"vw":274.889912},{"c":275.72,"h":275.745,"l":275.09,"n":914,"o":275.43,"t":"2026-10-15T16:45:00Z","v":50380,"vw":275.49793},{"c":275.505,"h":275.59,"l":274.96,"n":666,"o":275.59,"t":"2026-10-15T16:50:00Z","v":24248,"vw":275.319874},{"c":275.395,"h":275.55,"l":275.1901,"n":254,"o":275.55,"t":"2026-10-15T16:55:00Z","v":23813,"vw":275.523304},{"c":276.55,"h":276.97,"l":276.52,"n":508,"o":276.87,"t":"2026-10-15T18:10:00Z","v":15836,"vw":276.721753},{"c":276.8308,"h":277.09,"l":276.585,"n":919,"o":276.585,"t":"2026-10-15T18:15:00Z","v":20101,"vw":276.838356},{"c":276.55,"h":277.165,"l":276.55,"n":572,"o":276.8301,"t":"2026-10-15T18:20:00Z","v":17868,"vw":276.814059},{"c":277.2,"h":277.32,"l":276.3,"n":822,"o":276.66,"t":"2026-10-15T18:25:00Z","v":19526,"vw":276.776613},{"c":277.05,"h":277.36,"l":276.89,"n":788,"o":277.2,"t":"2026-10-15T18:30:00Z","v":24202,"vw":277.073726},{"c":276.935,"h":277.43,"l":276.935,"n":786,"o":277.18,"t":"2026-10-15T18:35:00Z","v":20064,"vw":277.220752},{"c":277.27,"h":277.29,"l":276.6,"n":801,"o":276.935,"t":"2026-10-15T18:40:00Z","v":19403,"vw":276.87208},{"c":276.97,"h":277.37,"l":276.91,"n":767,"o":277.27,"t":"2026-10-15T18:45:00Z","v":21387,"vw":277.11578},{"c":277.25,"h":277.37,"l":276.81,"n":1201,"o":276.87,"t":"2026-10-15T18:50:00Z","v":25984,"vw":277.103297},{"c":277.71,"h":277.875,"l":277.2925,"n":983,"o":277.31,"t":"2026-10-15T18:55:00Z","v":21816,"vw":277.608531},{"c":278.32,"h":278.47,"l":277.625,"n":1025,"o":277.75,"t":"2026-10-15T19:00:00Z","v":33168,"vw":278.14688},{"c":278.49,"h":278.74,"l":278.1,"n":1158,"o":278.265,"t":"2026-10-15T19:05:00Z","v":33942,"vw":278.409514},{"c":279.015,"h":279.19,"l":278.43,"n":1744,"o":278.58,"t":"2026-10-15T19:10:00Z","v":41823,"vw":278.799948},{"c":279.46,"h":279.59,"l":278.93,"n":1482,"o":279.02,"t":"2026-10-15T19:15:00Z","v":34779,"vw":279.204234},{"c":279.93,"h":280.13,"l":279.25,"n":2109,"o":279.41,"t":"2026-10-15T19:20:00Z","v":46171,"vw":279.600466},{"c":279.445,"h":280.25,"l":279.38,"n":1949,"o":279.885,"t":"2026-10-15T19:25:00Z","v":49236,"vw":279.893466},{"c":280.395,"h":280.91,"l":279.175,"n":2670,"o":279.435,"t":"2026-10-15T19:30:00Z","v":78449,"vw":280.190687},{"c":280.06,"h":280.58,"l":280.06,"n":1421,"o":280.3,"t":"2026-10-15T19:35:00Z","v":37155,"vw":280.394551},{"c":279.715,"h":280.23,"l":279.53,"n":1609,"o":280,"t":"2026-10-15T19:40:00Z","v":48601,"vw":279.8523},{"c":279.63,"h":280.19,"l":279.4,"n":1908,"o":279.75,"t":"2026-10-15T19:45:00Z","v":60125,"vw":279.752512},{"c":279.93,"h":280.12,"l":278.77,"n":5998,"o":279.5,"t":"2026-10-15T19:50:00Z","v":191549,"vw":279.278089},{"c":279.21,"h":279.87,"l":278.61,"n":8585,"o":279.87,"t":"2026-10-15T19:55:00Z","v":386359,"vw":279.151301},{"c":279.12,"h":279.56,"l":279.12,"n":170,"o":279.12,"t":"2026-10-15T20:00:00Z","v":2144878,"vw":279.120193},{"c":277.9358,"h":277.9358,"l":277.9358,"n":10,"o":277.9358,"t":"2026-10-15T20:20:00Z","v":199,"vw":277.9358},{"c":278.8,"h":278.8,"l":278.8,"n":3,"o":278.8,"t":"2026-10-15T20:35:00Z","v":179,"vw":278.8},{"c":279.12,"h":279.12,"l":279.03,"n":5,"o":279.03,"t":"2026-10-15T20:40:00Z","v":641,"vw":279.105938},{"c":277.75,"h":277.75,"l":277.74,"n":12,"o":277.74,"t":"2026-10-15T21:10:00Z","v":441,"vw":277.7475},{"c":277.23,"h":277.23,"l":277.23,"n":1,"o":277.23,"t":"2026-10-15T23:45:00Z","v":233,"vw":277.23}],"history":[{"c":208.655,"h":208.96,"l":205.64,"n":52512,"o":206.14,"t":"2024-10-14T04:00:00Z","v":3291630,"vw":208.114675},{"c":199.84,"h":208.65,"l":198.9,"n":102295,"o":208.02,"t":"2024-10-15T04:00:00Z","v":6818809,"vw":201.301016},{"c":200.69,"h":202.095,"l":199.28,"n":58684,"o":201.98,"t":"2024-10-16T04:00:00Z","v":3311293,"vw":200.389349},{"c":198.3,"h":204.9,"l":198.11,"n":68865,"o":204.9,"t":"2024-10-17T04:00:00Z","v":4687134,"vw":199.590801},{"c":198.47,"h":199.96,"l":196.735,"n":59086,"o":199.48,"t":"2024-10-18T04:00:00Z","v":4029545,"vw":198.495109},{"c":195.77,"h":197.93,"l":194.12,"n":80209,"o":196.74,"t":"2024-10-21T04:00:00Z","v":4948108,"vw":195.701641},{"c":193.97,"h":195.295,"l":192.85,"n":116513,"o":193.61,"t":"2024-10-22T04:00:00Z","v":7910843,"vw":194.121756},{"c":201.74,"h":203,"l":198,"n":154593,"o":201.04,"t":"2024-10-23T04:00:00Z","v":10548519,"vw":201.176192},{"c":206.61,"h":206.91,"l":201.21,"n":97993,"o":202.82,"t":"2024-10-24T04:00:00Z","v":9309285,"vw":205.750602},{"c":206.93,"h":211.39,"l":206.75,"n":72919,"o":207.61,"t":"2024-10-25T04:00:00Z","v":5103208,"vw":208.221554},{"c":205.83,"h":207.31,"l":205,"n":58622,"o":206.365,"t":"2024-10-28T04:00:00Z","v":4409206,"vw":205.991358},{"c":211.35,"h":211.59,"l":205.31,"n":71853,"o":206.14,"t":"2024-10-29T04:00:00Z","v":5522773,"vw":210.294793},{"c":207.93,"h":210.81,"l":207.75,"n":77319,"o":208,"t":"2024-10-30T04:00:00Z","v":4914038,"vw":208.731037},{"c":203.16,"h":207.96,"l":201.4,"n":89362,"o":207.96,"t":"2024-10-31T04:00:00Z","v":6543044,"vw":203.400732},{"c":204.92,"h":206.72,"l":203.08,"n":60991,"o":203.08,"t":"2024-11-01T04:00:00Z","v":4208858,"vw":205.155791},{"c":203.66,"h":205.6,"l":202.55,"n":63944,"o":203.49,"t":"2024-11-04T05:00:00Z","v":3694171,"vw":203.971198},{"c":202.46,"h":205.52,"l":199.72,"n":63842,"o":202.07,"t":"2024-11-05T05:00:00Z","v":5253150,"vw":202.75549},{"c":214.97,"h":215.68,"l":208.37,"n":121421,"o":208.93,"t":"2024-11-06T05:00:00Z","v":8527503,"vw":213.643378},{"c":217.54,"h":218.25,"l":215.571,"n":83406,"o":215.8,"t":"2024-11-07T05:00:00Z","v":6020774,"vw":217.289631},{"c":220.29,"h":220.385,"l":216.21,"n":82565,"o":217.05,"t":"2024-11-08T05:00:00Z","v":5020685,"vw":219.68454},{"c":215.87,"h":219.73,"l":214.33,"n":73188,"o":218.01,"t":"2024-11-11T05:00:00Z","v":6154795,"vw":216.204339},{"c":212.78,"h":215.41,"l":209,"n":72484,"o":215.39,"t":"2024-11-12T05:00:00Z","v":4991236,"vw":212.508691},{"c":205.72,"h":211.85,"l":205.335,"n":82115,"o":211.01,"t":"2024-11-13T05:00:00Z","v":7921929,"vw":206.50363},{"c":206,"h":207.07,"l":204.38,"n":69571,"o":205.27,"t":"2024-11-14T05:00:00Z","v":4783753,"vw":205.993799},{"c":201.12,"h":204.77,"l":200.28,"n":89119,"o":203.85,"t":"2024-11-15T05:00:00Z","v":5970371,"vw":202.099196},{"c":207.18,"h":207.67,"l":201.53,"n":83279,"o":202.2,"t":"2024-11-18T05:00:00Z","v":7912962,"vw":206.42547},{"c":201.07,"h":206.33,"l":200.99,"n":75005,"o":205.89,"t":"2024-11-19T05:00:00Z","v":6716028,"vw":202.276234},{"c":198.19,"h":199.6,"l":196.47,"n":95796,"o":198.08,"t":"2024-11-20T05:00:00Z","v":7342104,"vw":197.941},{"c":198.2,"h":200.43,"l":195.9,"n":111265,"o":198.25,"t":"2024-11-21T05:00:00Z","v":8080302,"vw":197.904004},{"c":198,"h":198.91,"l":196.5,"n":91685,"o":197.77,"t":"2024-11-22T05:00:00Z","v":7861395,"vw":197.971188},{"c":202.93,"h":204.14,"l":199.96,"n":87551,"o":201.43,"t":"2024-11-25T05:00:00Z","v":9274398,"vw":202.816884},{"c":200.95,"h":206.91,"l":199.15,"n":72268,"o":205.996,"t":"2024-11-26T05:00:00Z","v":5260495,"vw":201.360766},{"c":199.19,"h":201.42,"l":197.65,"n":68085,"o":200.64,"t":"2024-11-27T05:00:00Z","v":4732175,"vw":198.948141},{"c":201.03,"h":202.51,"l":199.7,"n":42901,"o":200.08,"t":"2024-11-29T05:00:00Z","v":3167423,"vw":201.16713},{"c":201.78,"h":202.41,"l":198.48,"n":80238,"o":199.78,"t":"2024-12-02T05:00:00Z","v":6374195,"vw":201.362073},{"c":197.23,"h":199.97,"l":197,"n":58582,"o":198.66,"t":"2024-12-03T05:00:00Z","v":4743419,"vw":197.693198},{"c":196.65,"h":198.47,"l":195.61,"n":61812,"o":197.7,"t":"2024-12-04T05:00:00Z","v":7172611,"vw":196.760624},{"c":192.99,"h":197.1499,"l":192.21,"n":68469,"o":195.75,"t":"2024-12-05T05:00:00Z","v":6049096,"vw":193.492614},{"c":193.1,"h":195.1361,"l":192.597,"n":64497,"o":193.66,"t":"2024-12-06T05:00:00Z","v":5140799,"vw":193.178201},{"c":193.45,"h":197.81,"l":191.6014,"n":64215,"o":192.03,"t":"2024-12-09T05:00:00Z","v":3880495,"vw":194.284402},{"c":190.18,"h":193.69,"l":189.44,"n":83813,"o":193.33,"t":"2024-12-10T05:00:00Z","v":6064238,"vw":190.570149},{"c":191.7,"h":192.97,"l":190.21,"n":65272,"o":192.14,"t":"2024-12-11T05:00:00Z","v":6057791,"vw":191.827569},{"c":191.71,"h":192.26,"l":189.6,"n":56377,"o":190.502,"t":"2024-12-12T05:00:00Z","v":4025621,"vw":191.358864},{"c":191.59,"h":192.23,"l":188.3,"n":60419,"o":188.81,"t":"2024-12-13T05:00:00Z","v":4773138,"vw":191.084818},{"c":189.46,"h":191.98,"l":189.18,"n":72810,"o":191.86,"t":"2024-12-16T05:00:00Z","v":5829659,"vw":189.996325},{"c":188.12,"h":191.5,"l":187.51,"n":71861,"o":189.12,"t":"2024-12-17T05:00:00Z","v":5046079,"vw":188.480034},{"c":185,"h":192.36,"l":184.81,"n":90328,"o":188.45,"t":"2024-12-18T05:00:00Z","v":8281926,"vw":187.212418},{"c":184.47,"h":187.36,"l":183.8801,"n":73949,"o":186.89,"t":"2024-12-19T05:00:00Z","v":6289970,"vw":185.054042},{"c":186.87,"h":188.47,"l":183.35,"n":82411,"o":184.47,"t":"2024-12-20T05:00:00Z","v":11462054,"vw":186.416588},{"c":190.14,"h":190.42,"l":186.03,"n":64463,"o":186.03,"t":"2024-12-23T05:00:00Z","v":4297589,"vw":189.359556},{"c":192.44,"h":192.47,"l":190.47,"n":32589,"o":190.49,"t":"2024-12-24T05:00:00Z","v":1950853,"vw":191.808727},{"c":191.73,"h":192.72,"l":190.52,"n":39034,"o":190.61,"t":"2024-12-26T05:00:00Z","v":2019692,"vw":192.028672},{"c":191.18,"h":191.78,"l":189.685,"n":48935,"o":190.44,"t":"2024-12-27T05:00:00Z","v":3253623,"vw":190.994918},{"c":187.96,"h":189.69,"l":187.205,"n":57870,"o":189.69,"t":"2024-12-30T05:00:00Z","v":4065288,"vw":188.094614},{"c":187.51,"h":189.1,"l":186.06,"n":47348,"o":188.66,"t":"2024-12-31T05:00:00Z","v":3050490,"vw":187.460523},{"c":186.95,"h":190.13,"l":184.97,"n":67971,"o":189.32,"t":"2025-01-02T05:00:00Z","v":4503470,"vw":187.069396},{"c":190.51,"h":191.14,"l":187.2001,"n":66746,"o":188.93,"t":"2025-01-03T05:00:00Z","v":4574144,"vw":190.003963},{"c":192.18,"h":193.77,"l":189.2388,"n":79910,"o":190.245,"t":"2025-01-06T05:00:00Z","v":4682424,"vw":192.318273},{"c":192.21,"h":195.01,"l":191.085,"n":57218,"o":193.82,"t":"2025-01-07T05:00:00Z","v":5035624,"vw":192.672823},{"c":191.66,"h":192.69,"l":188.07,"n":59978,"o":191.8,"t":"2025-01-08T05:00:00Z","v":4230380,"vw":191.363175},{"c":190.15,"h":192.91,"l":188.415,"n":75107,"o":192.91,"t":"2025-01-10T05:00:00Z","v":7223871,"vw":190.160897},{"c":191.09,"h":191.755,"l":187.65,"n":66784,"o":189.83,"t":"2025-01-13T05:00:00Z","v":4799620,"vw":190.539681},{"c":193.5,"h":193.61,"l":190.18,"n":58943,"o":191.54,"t":"2025-01-14T05:00:00Z","v":4254175,"vw":192.41578},{"c":197.51,"h":198.95,"l":195.67,"n":76644,"o":195.67,"t":"2025-01-15T05:00:00Z","v":6288963,"vw":197.819235},{"c":187.37,"h":195.4758,"l":187.14,"n":116097,"o":195.17,"t":"2025-01-16T05:00:00Z","v":7463259,"vw":188.763163},{"c":192.42,"h":192.93,"l":190.02,"n":75477,"o":192.54,"t":"2025-01-17T05:00:00Z","v":5407529,"vw":192.028109},{"c":195.23,"h":196.5,"l":191.6,"n":81168,"o":191.67,"t":"2025-01-21T05:00:00Z","v":9621746,"vw":195.025406},{"c":197.05,"h":198.68,"l":195.3,"n":77023,"o":195.77,"t":"2025-01-22T05:00:00Z","v":8222049,"vw":197.227526},{"c":200.61,"h":200.637,"l":193.81,"n":149256,"o":194.82,"t":"2025-01-23T05:00:00Z","v":12694736,"vw":198.919073},{"c":185.52,"h":191.5,"l":185.03,"n":181139,"o":190,"t":"2025-01-24T05:00:00Z","v":15856582,"vw":187.396282},{"c":187.03,"h":190.09,"l":183.7,"n":151231,"o":185.75,"t":"2025-01-27T05:00:00Z","v":11771288,"vw":186.994218},{"c":180.57,"h":185.65,"l":180.348,"n":118697,"o":185.53,"t":"2025-01-28T05:00:00Z","v":8720254,"vw":181.350329},{"c":180.27,"h":181.67,"l":179.61,"n":67719,"o":181.02,"t":"2025-01-29T05:00:00Z","v":4183838,"vw":180.562668},{"c":185.27,"h":185.87,"l":180.27,"n":79564,"o":180.5,"t":"2025-01-30T05:00:00Z","v":5807093,"vw":184.380766},{"c":184.61,"h":189.03,"l":183.08,"n":86788,"o":183.78,"t":"2025-01-31T05:00:00Z","v":6333861,"vw":185.652911},{"c":180.94,"h":183.31,"l":178.4,"n":91018,"o":183.03,"t":"2025-02-03T05:00:00Z","v":6307727,"vw":181.389514},{"c":180.56,"h":183.05,"l":179.55,"n":82440,"o":180.02,"t":"2025-02-04T05:00:00Z","v":5769569,"vw":180.634257},{"c":181.59,"h":181.8,"l":177.69,"n":74493,"o":179.51,"t":"2025-02-05T05:00:00Z","v":5941191,"vw":180.528955},{"c":183.28,"h":183.64,"l":180.335,"n":60236,"o":181.275,"t":"2025-02-06T05:00:00Z","v":5089763,"vw":182.417945},{"c":180,"h":183.415,"l":179.28,"n":72469,"o":183.28,"t":"2025-02-07T05:00:00Z","v":5354332,"vw":180.27658},{"c":180.31,"h":181.57,"l":179.1,"n":58634,"o":181.35,"t":"2025-02-10T05:00:00Z","v":3824837,"vw":180.307736},{"c":179.25,"h":181.93,"l":179,"n":50601,"o":179.35,"t":"2025-02-11T05:00:00Z","v":3795510,"vw":180.028717},{"c":179.99,"h":180.44,"l":176.76,"n":69471,"o":177.48,"t":"2025-02-12T05:00:00Z","v":5364333,"vw":178.823355},{"c":180.8,"h":182.3,"l":178.6101,"n":61789,"o":179.15,"t":"2025-02-13T05:00:00Z","v":3737327,"vw":180.812073},{"c":183.03,"h":184.72,"l":181.055,"n":65345,"o":181.51,"t":"2025-02-14T05:00:00Z","v":4137856,"vw":183.301862},{"c":186.46,"h":187.16,"l":182.66,"n":72026,"o":182.66,"t":"2025-02-18T05:00:00Z","v":4578699,"vw":185.86004},{"c":196.32,"h":197.96,"l":188.73,"n":119267,"o":189.74,"t":"2025-02-19T05:00:00Z","v":8433586,"vw":194.787125},{"c":203.96,"h":204.26,"l":197.91,"n":131708,"o":199.32,"t":"2025-02-20T05:00:00Z","v":9190072,"vw":202.226902},{"c":202,"h":205.75,"l":201.31,"n":98536,"o":204.66,"t":"2025-02-21T05:00:00Z","v":7349967,"vw":202.744447},{"c":200.74,"h":205.41,"l":200.35,"n":97259,"o":202.14,"t":"2025-02-24T05:00:00Z","v":7675911,"vw":202.165488},{"c":199.98,"h":202.59,"l":198.435,"n":93191,"o":201.47,"t":"2025-02-25T05:00:00Z","v":7441744,"vw":200.529717},{"c":198.24,"h":200.03,"l":195.78,"n":87447,"o":199.98,"t":"2025-02-26T05:00:00Z","v":5611621,"vw":197.873327},{"c":191.3,"h":198.13,"l":191.15,"n":102181,"o":197.5,"t":"2025-02-27T05:00:00Z","v":7761733,"vw":193.317461},{"c":195.99,"h":196.25,"l":191.49,"n":99951,"o":193.29,"t":"2025-02-28T05:00:00Z","v":9024479,"vw":195.17117},{"c":194.39,"h":200.25,"l":193.59,"n":87055,"o":199.01,"t":"2025-03-03T05:00:00Z","v":6141348,"vw":195.764316},{"c":194.84,"h":198.93,"l":193.02,"n":101840,"o":196.37,"t":"2025-03-04T05:00:00Z","v":7159214,"vw":195.248595},{"c":195.57,"h":197,"l":190.755,"n":80190,"o":195.22,"t":"2025-03-05T05:00:00Z","v":5484440,"vw":194.869625},{"c":189.34,"h":193.9164,"l":188.4956,"n":103490,"o":191.76,"t":"2025-03-06T05:00:00Z","v":7120192,"vw":189.927181},{"c":190.52,"h":191.265,"l":185.715,"n":93458,"o":189.26,"t":"2025-03-07T05:00:00Z","v":7706750,"vw":189.185475},{"c":186.49,"h":189.47,"l":183.41,"n":113804,"o":187.62,"t":"2025-03-10T04:00:00Z","v":9161429,"vw":186.491939},{"c":177.34,"h":188.3299,"l":176.91,"n":106729,"o":188.11,"t":"2025-03-11T04:00:00Z","v":7981381,"vw":179.296481},{"c":175.7,"h":179.62,"l":174.75,"n":87570,"o":178.25,"t":"2025-03-12T04:00:00Z","v":5436080,"vw":176.574933},{"c":173.6,"h":176.97,"l":172.09,"n":83850,"o":175.08,"t":"2025-03-13T04:00:00Z","v":5277248,"vw":174.099155},{"c":176.42,"h":176.86,"l":175.07,"n":72143,"o":175.595,"t":"2025-03-14T04:00:00Z","v":4927858,"vw":176.274597},{"c":179.99,"h":181.29,"l":175.97,"n":70092,"o":176.1,"t":"2025-03-17T04:00:00Z","v":4940378,"vw":179.047496},{"c":179.45,"h":179.77,"l":177.61,"n":66895,"o":179.7,"t":"2025-03-18T04:00:00Z","v":4077661,"vw":179.1455},{"c":181.74,"h":183.66,"l":178.71,"n":68688,"o":179.67,"t":"2025-03-19T04:00:00Z","v":5674960,"vw":181.170104},{"c":180.68,"h":181.81,"l":178.5,"n":59473,"o":179.41,"t":"2025-03-20T04:00:00Z","v":4980005,"vw":180.667861},{"c":179,"h":179.84,"l":177.04,"n":60496,"o":178.53,"t":"2025-03-21T04:00:00Z","v":11822921,"vw":178.92876},{"c":185.51,"h":187.48,"l":182.53,"n":85399,"o":182.95,"t":"2025-03-24T04:00:00Z","v":5694983,"vw":185.639813},{"c":183.97,"h":186.84,"l":183.55,"n":63554,"o":184.49,"t":"2025-03-25T04:00:00Z","v":4357411,"vw":184.430081},{"c":184.49,"h":186.01,"l":183.28,"n":85383,"o":184.26,"t":"2025-03-26T04:00:00Z","v":5816621,"vw":184.656692},{"c":180.76,"h":183.02,"l":177.52,"n":74129,"o":183.02,"t":"2025-03-27T04:00:00Z","v":5035891,"vw":180.552304},{"c":176.33,"h":180.725,"l":175.58,"n":70502,"o":179.66,"t":"2025-03-28T04:00:00Z","v":5490695,"vw":176.775666},{"c":179.7,"h":180.2,"l":173.96,"n":114119,"o":175.42,"t":"2025-03-31T04:00:00Z","v":9222875,"vw":178.571532},{"c":177.99,"h":179.56,"l":174.27,"n":88179,"o":179.28,"t":"2025-04-01T04:00:00Z","v":5965394,"vw":176.713821},{"c":178.19,"h":179.925,"l":175.1928,"n":63742,"o":175.82,"t":"2025-04-02T04:00:00Z","v":4368888,"vw":177.886924},{"c":164.2,"h":174.19,"l":164,"n":158331,"o":171.835,"t":"2025-04-03T04:00:00Z","v":11883310,"vw":166.01647},{"c":151.39,"h":161.07,"l":150.955,"n":201512,"o":159.665,"t":"2025-04-04T04:00:00Z","v":14976358,"vw":153.993596},{"c":154,"h":162.9,"l":145.2,"n":230696,"o":150.905,"t":"2025-04-07T04:00:00Z","v":18337228,"vw":153.572138},{"c":146.01,"h":159.03,"l":143.31,"n":171087,"o":156.75,"t":"2025-04-08T04:00:00Z","v":13901520,"vw":149.666181},{"c":169.5,"h":172.82,"l":144.25,"n":230475,"o":145.17,"t":"2025-04-09T04:00:00Z","v":21577755,"vw":163.354913},{"c":156.6,"h":162.925,"l":150.02,"n":200452,"o":160.79,"t":"2025-04-10T04:00:00Z","v":16019477,"vw":156.040811},{"c":147.6,"h":149.88,"l":139.95,"n":259902,"o":144,"t":"2025-04-11T04:00:00Z","v":21113263,"vw":145.766397},{"c":150.98,"h":153.585,"l":149.14,"n":128994,"o":151.04,"t":"2025-04-14T04:00:00Z","v":10356643,"vw":151.392906},{"c":151.18,"h":152.702,"l":149.85,"n":81496,"o":151.415,"t":"2025-04-15T04:00:00Z","v":6958917,"vw":151.171847},{"c":146.55,"h":149.7316,"l":142.56,"n":125714,"o":147.225,"t":"2025-04-16T04:00:00Z","v":10862452,"vw":146.298575},{"c":148.44,"h":150.19,"l":145.92,"n":82345,"o":147.32,"t":"2025-04-17T04:00:00Z","v":5739221,"vw":148.088099},{"c":145.61,"h":146.74,"l":142.64,"n":99660,"o":145.46,"t":"2025-04-21T04:00:00Z","v":8274986,"vw":144.735451},{"c":146.76,"h":148.235,"l":145.0801,"n":102994,"o":145.87,"t":"2025-04-22T04:00:00Z","v":9139765,"vw":146.763197},{"c":152.15,"h":155.34,"l":151.275,"n":161963,"o":153.17,"t":"2025-04-23T04:00:00Z","v":14124951,"vw":152.998736},{"c":162.13,"h":165,"l":158.42,"n":217969,"o":164.63,"t":"2025-04-24T04:00:00Z","v":18950429,"vw":161.687543},{"c":162.86,"h":163.7,"l":160.52,"n":117961,"o":161.84,"t":"2025-04-25T04:00:00Z","v":8383294,"vw":162.725917},{"c":162.44,"h":163.545,"l":159.72,"n":74325,"o":163.35,"t":"2025-04-28T04:00:00Z","v":5170454,"vw":161.806236},{"c":160.77,"h":162.3499,"l":158.75,"n":84740,"o":159.49,"t":"2025-04-29T04:00:00Z","v":6566463,"vw":160.621625},{"c":160.05,"h":160.63,"l":154.9,"n":80283,"o":156.37,"t":"2025-04-30T04:00:00Z","v":6158565,"vw":158.880794},{"c":158.26,"h":162.07,"l":158.06,"n":85210,"o":160.84,"t":"2025-05-01T04:00:00Z","v":6124896,"vw":159.411841},{"c":164.51,"h":166.3504,"l":161.08,"n":102123,"o":161.74,"t":"2025-05-02T04:00:00Z","v":7642694,"vw":164.481826},{"c":162.42,"h":164.095,"l":161.11,"n":66735,"o":162.43,"t":"2025-05-05T04:00:00Z","v":4803557,"vw":162.760055},{"c":161.09,"h":162.01,"l":159.11,"n":60511,"o":160.31,"t":"2025-05-06T04:00:00Z","v":4531355,"vw":160.859759},{"c":164.79,"h":165.52,"l":161.9,"n":80675,"o":162.33,"t":"2025-05-07T04:00:00Z","v":5670043,"vw":164.030132},{"c":165.64,"h":168.43,"l":164.64,"n":74350,"o":166.92,"t":"2025-05-08T04:00:00Z","v":5171218,"vw":166.126286},{"c":172.27,"h":172.6,"l":169.61,"n":126003,"o":170.07,"t":"2025-05-09T04:00:00Z","v":8655154,"vw":171.673819},{"c":187.28,"h":189.36,"l":185.11,"n":205120,"o":185.645,"t":"2025-05-12T04:00:00Z","v":16210398,"vw":187.353291},{"c":188.2,"h":189.51,"l":186.34,"n":136296,"o":186.34,"t":"2025-05-13T04:00:00Z","v":9837496,"vw":188.360529},{"c":187.34,"h":187.73,"l":185.05,"n":99596,"o":187.47,"t":"2025-05-14T04:00:00Z","v":6552283,"vw":186.644967},{"c":187.83,"h":189.76,"l":185.51,"n":88089,"o":186.17,"t":"2025-05-15T04:00:00Z","v":5533963,"vw":187.934034},{"c":188.5,"h":189.31,"l":186.81,"n":69370,"o":189.31,"t":"2025-05-16T04:00:00Z","v":4518714,"vw":188.172092},{"c":188.34,"h":188.48,"l":184.25,"n":88847,"o":185,"t":"2025-05-19T04:00:00Z","v":6460923,"vw":187.610851},{"c":188.71,"h":189,"l":186.92,"n":78636,"o":188.34,"t":"2025-05-20T04:00:00Z","v":5289188,"vw":188.384146},{"c":185.42,"h":189.9,"l":184.73,"n":119945,"o":186.5,"t":"2025-05-21T04:00:00Z","v":8977708,"vw":186.629425},{"c":180.21,"h":186.91,"l":179.98,"n":117769,"o":185.94,"t":"2025-05-22T04:00:00Z","v":7500790,"vw":181.706997},{"c":176.3,"h":177.29,"l":173.75,"n":119727,"o":177.005,"t":"2025-05-23T04:00:00Z","v":7417050,"vw":175.646132},{"c":183.24,"h":183.33,"l":177.84,"n":100803,"o":179.1,"t":"2025-05-27T04:00:00Z","v":7939410,"vw":182.554938},{"c":184.15,"h":185.92,"l":183.09,"n":96916,"o":183.35,"t":"2025-05-28T04:00:00Z","v":5752791,"vw":184.347254},{"c":184.99,"h":186.48,"l":182.93,"n":85727,"o":186.24,"t":"2025-05-29T04:00:00Z","v":4534852,"vw":184.695139},{"c":182.85,"h":185.135,"l":179.76,"n":109843,"o":184.98,"t":"2025-05-30T04:00:00Z","v":15101121,"vw":182.627392},{"c":184.21,"h":184.705,"l":181.61,"n":74855,"o":181.85,"t":"2025-06-02T04:00:00Z","v":5648316,"vw":183.780025},{"c":188.08,"h":188.5,"l":182.615,"n":87619,"o":183.24,"t":"2025-06-03T04:00:00Z","v":5612584,"vw":187.385299},{"c":190.72,"h":192.1,"l":188.48,"n":96933,"o":188.91,"t":"2025-06-04T04:00:00Z","v":5780599,"vw":190.899458},{"c":190.49,"h":194.285,"l":189.32,"n":93320,"o":192.91,"t":"2025-06-05T04:00:00Z","v":6017844,"vw":191.358811},{"c":192.42,"h":194.84,"l":192.26,"n":79815,"o":193.69,"t":"2025-06-06T04:00:00Z","v":5338876,"vw":193.026595},{"c":199.21,"h":200.43,"l":193.465,"n":122776,"o":193.74,"t":"2025-06-09T04:00:00Z","v":6869729,"vw":198.71197},{"c":202.29,"h":203.17,"l":199.48,"n":106579,"o":199.98,"t":"2025-06-10T04:00:00Z","v":6247697,"vw":202.033401},{"c":199.69,"h":203.35,"l":198.15,"n":105590,"o":203.31,"t":"2025-06-11T04:00:00Z","v":5062131,"vw":200.276977},{"c":199.66,"h":200.315,"l":198.11,"n":59461,"o":198.25,"t":"2025-06-12T04:00:00Z","v":3257625,"vw":199.58786},{"c":195,"h":199.04,"l":194.465,"n":82888,"o":196.09,"t":"2025-06-13T04:00:00Z","v":5137297,"vw":195.686686},{"c":199.22,"h":199.86,"l":196.6,"n":75048,"o":197.275,"t":"2025-06-16T04:00:00Z","v":5864464,"vw":199.09993},{"c":197.69,"h":200.6168,"l":196.8775,"n":74175,"o":198,"t":"2025-06-17T04:00:00Z","v":4656284,"vw":198.487727},{"c":198.35,"h":200.57,"l":197.29,"n":64377,"o":198.6,"t":"2025-06-18T04:00:00Z","v":3742424,"vw":198.656452},{"c":198.2,"h":200.93,"l":196.575,"n":89368,"o":200.405,"t":"2025-06-20T04:00:00Z","v":12910017,"vw":198.62211},{"c":201.39,"h":201.83,"l":198.36,"n":78750,"o":199,"t":"2025-06-23T04:00:00Z","v":4565367,"vw":200.928432},{"c":205.81,"h":206.2,"l":203,"n":93867,"o":203.23,"t":"2025-06-24T04:00:00Z","v":7597783,"vw":205.463526},{"c":205.38,"h":206.42,"l":203.31,"n":77368,"o":206.03,"t":"2025-06-25T04:00:00Z","v":4748270,"vw":204.916686},{"c":206.31,"h":207.315,"l":205.77,"n":77650,"o":206.31,"t":"2025-06-26T04:00:00Z","v":4579173,"vw":206.408003},{"c":207.08,"h":207.69,"l":205.29,"n":71124,"o":205.5,"t":"2025-06-27T04:00:00Z","v":8585128,"vw":206.993356},{"c":207.62,"h":208.38,"l":206.44,"n":64997,"o":207.085,"t":"2025-06-30T04:00:00Z","v":5319862,"vw":207.523899},{"c":210.45,"h":211.675,"l":206.49,"n":90393,"o":207,"t":"2025-07-01T04:00:00Z","v":5856189,"vw":209.831162},{"c":215.59,"h":216.18,"l":209.48,"n":90194,"o":210.44,"t":"2025-07-02T04:00:00Z","v":5533390,"vw":214.987245},{"c":216.02,"h":216.94,"l":214.721,"n":43524,"o":215.25,"t":"2025-07-03T04:00:00Z","v":2561140,"vw":215.871678},{"c":213.41,"h":215.63,"l":212.2,"n":82128,"o":215.02,"t":"2025-07-07T04:00:00Z","v":5221449,"vw":213.608221},{"c":216.63,"h":219.37,"l":214.02,"n":99222,"o":215,"t":"2025-07-08T04:00:00Z","v":6844969,"vw":217.165416},{"c":216.39,"h":218.9,"l":215.195,"n":66620,"o":216.94,"t":"2025-07-09T04:00:00Z","v":5231670,"vw":216.489942},{"c":219.66,"h":220.78,"l":217.56,"n":76433,"o":219.28,"t":"2025-07-10T04:00:00Z","v":3971610,"vw":219.691787},{"c":221.25,"h":221.69,"l":218.22,"n":75456,"o":219.75,"t":"2025-07-11T04:00:00Z","v":5396299,"vw":220.877734},{"c":220.05,"h":220.255,"l":217.3,"n":84732,"o":219.41,"t":"2025-07-14T04:00:00Z","v":4723854,"vw":219.438494},{"c":218.36,"h":221.4,"l":217.97,"n":82117,"o":220.77,"t":"2025-07-15T04:00:00Z","v":4419726,"vw":218.754283},{"c":216.64,"h":218.61,"l":211.7118,"n":109078,"o":218.4,"t":"2025-07-16T04:00:00Z","v":6420323,"vw":215.259123},{"c":216.59,"h":217,"l":215.49,"n":94747,"o":216.14,"t":"2025-07-17T04:00:00Z","v":4920059,"vw":216.434996},{"c":216.62,"h":218.65,"l":215.91,"n":77824,"o":218.49,"t":"2025-07-18T04:00:00Z","v":4550065,"vw":217.015633},{"c":214.57,"h":219,"l":214.21,"n":89642,"o":217.44,"t":"2025-07-21T04:00:00Z","v":8269836,"vw":215.58435},{"c":214.92,"h":216,"l":212.16,"n":167192,"o":214.04,"t":"2025-07-22T04:00:00Z","v":11730830,"vw":214.311506},{"c":186.25,"h":195,"l":185.29,"n":423444,"o":194.895,"t":"2025-07-23T04:00:00Z","v":30755713,"vw":188.277062},{"c":185.69,"h":187.89,"l":185.0275,"n":155867,"o":186.42,"t":"2025-07-24T04:00:00Z","v":9049493,"vw":186.176175},{"c":184.99,"h":185.88,"l":183.2,"n":109853,"o":185.7,"t":"2025-07-25T04:00:00Z","v":7031808,"vw":184.793474},{"c":189.25,"h":190.54,"l":187.75,"n":119786,"o":187.875,"t":"2025-07-28T04:00:00Z","v":8586808,"vw":189.487557},{"c":191.38,"h":192.885,"l":188.9,"n":109263,"o":189.705,"t":"2025-07-29T04:00:00Z","v":7144735,"vw":191.402453},{"c":189.52,"h":192.58,"l":188.3,"n":93498,"o":192.15,"t":"2025-07-30T04:00:00Z","v":6985043,"vw":189.663982},{"c":181.06,"h":186.91,"l":179.81,"n":122564,"o":186.14,"t":"2025-07-31T04:00:00Z","v":10144046,"vw":181.868582},{"c":180.86,"h":181.59,"l":177.92,"n":110798,"o":179.63,"t":"2025-08-01T04:00:00Z","v":6625061,"vw":180.266789},{"c":182.73,"h":183.45,"l":180.63,"n":70869,"o":181.72,"t":"2025-08-04T04:00:00Z","v":4682714,"vw":182.440008},{"c":185.4,"h":186.49,"l":183.59,"n":93470,"o":184.945,"t":"2025-08-05T04:00:00Z","v":5761872,"vw":185.398013},{"c":185.91,"h":186.9,"l":184,"n":85735,"o":184.69,"t":"2025-08-06T04:00:00Z","v":7088963,"vw":185.752374},{"c":185.91,"h":191.49,"l":184.7301,"n":100350,"o":190.76,"t":"2025-08-07T04:00:00Z","v":6563938,"vw":186.70581},{"c":187.22,"h":187.64,"l":184.66,"n":73979,"o":185.69,"t":"2025-08-08T04:00:00Z","v":5946168,"vw":187.019657},{"c":183.71,"h":188.87,"l":183.4,"n":88608,"o":187.44,"t":"2025-08-11T04:00:00Z","v":6457764,"vw":184.970883},{"c":192.97,"h":193.835,"l":185.22,"n":131747,"o":185.28,"t":"2025-08-12T04:00:00Z","v":9964856,"vw":191.921327},{"c":193.29,"h":194.12,"l":190.955,"n":82051,"o":193.58,"t":"2025-08-13T04:00:00Z","v":4966336,"vw":192.679286},{"c":193.71,"h":194.24,"l":190.03,"n":64401,"o":191.18,"t":"2025-08-14T04:00:00Z","v":3917264,"vw":192.866044},{"c":194.57,"h":195.37,"l":192.4914,"n":85814,"o":193.6,"t":"2025-08-15T04:00:00Z","v":5872932,"vw":194.539743},{"c":194.33,"h":195.52,"l":193.5,"n":53052,"o":194.57,"t":"2025-08-18T04:00:00Z","v":2763911,"vw":194.311091},{"c":195.94,"h":197.65,"l":193.79,"n":84445,"o":194.67,"t":"2025-08-19T04:00:00Z","v":5491119,"vw":196.12353},{"c":200.77,"h":201.23,"l":193.45,"n":126521,"o":197.5,"t":"2025-08-20T04:00:00Z","v":8107257,"vw":199.083172},{"c":200.71,"h":202.18,"l":199.45,"n":70662,"o":199.58,"t":"2025-08-21T04:00:00Z","v":5291120,"vw":200.758496},{"c":206.06,"h":209.09,"l":201.89,"n":90586,"o":202.08,"t":"2025-08-22T04:00:00Z","v":6177726,"vw":206.651654},{"c":205.97,"h":207,"l":204.54,"n":59383,"o":206,"t":"2025-08-25T04:00:00Z","v":3442785,"vw":205.71139},{"c":205.98,"h":207.41,"l":205.2379,"n":58504,"o":205.78,"t":"2025-08-26T04:00:00Z","v":4549694,"vw":206.142998},{"c":205.47,"h":205.7,"l":203.2529,"n":68857,"o":204.955,"t":"2025-08-27T04:00:00Z","v":4189669,"vw":205.223246},{"c":204.09,"h":207.134,"l":203.61,"n":81689,"o":205.83,"t":"2025-08-28T04:00:00Z","v":6166399,"vw":204.922153},{"c":202.48,"h":204.0499,"l":201.56,"n":82765,"o":203.51,"t":"2025-08-29T04:00:00Z","v":5366492,"vw":202.505134},{"c":199.81,"h":200.17,"l":196.76,"n":110562,"o":199.38,"t":"2025-09-02T04:00:00Z","v":6238366,"vw":198.850564},{"c":195.74,"h":200.075,"l":191.3778,"n":125652,"o":199.215,"t":"2025-09-03T04:00:00Z","v":7039564,"vw":194.92536},{"c":187.29,"h":188.68,"l":181.69,"n":179194,"o":183.76,"t":"2025-09-04T04:00:00Z","v":11335931,"vw":186.480803},{"c":187.93,"h":189.28,"l":185.29,"n":145700,"o":187.08,"t":"2025-09-05T04:00:00Z","v":9486778,"vw":187.392204},{"c":185.82,"h":188.3699,"l":183.07,"n":141621,"o":188.15,"t":"2025-09-08T04:00:00Z","v":9701153,"vw":184.963187},{"c":185.03,"h":185.66,"l":183.66,"n":99385,"o":184.4,"t":"2025-09-09T04:00:00Z","v":6135044,"vw":184.678653},{"c":184.01,"h":185.49,"l":182.94,"n":97149,"o":185.04,"t":"2025-09-10T04:00:00Z","v":5957489,"vw":183.946808},{"c":184.35,"h":184.8122,"l":182.26,"n":93656,"o":184.51,"t":"2025-09-11T04:00:00Z","v":6589314,"vw":184.020179},{"c":182.6,"h":184.34,"l":182.34,"n":86781,"o":184.105,"t":"2025-09-12T04:00:00Z","v":6284172,"vw":182.919864},{"c":178.2,"h":179.22,"l":174.01,"n":165934,"o":175.88,"t":"2025-09-15T04:00:00Z","v":11658400,"vw":177.426532},{"c":177.63,"h":181.14,"l":177.28,"n":120792,"o":178.74,"t":"2025-09-16T04:00:00Z","v":7920275,"vw":178.075159},{"c":180.3,"h":182.565,"l":177.61,"n":117146,"o":177.84,"t":"2025-09-17T04:00:00Z","v":7209723,"vw":180.116499},{"c":181.62,"h":183.72,"l":180.31,"n":129326,"o":183.24,"t":"2025-09-18T04:00:00Z","v":7937003,"vw":181.760111},{"c":179.37,"h":183.25,"l":178.165,"n":137722,"o":182.59,"t":"2025-09-19T04:00:00Z","v":16206660,"vw":179.927606},{"c":179.62,"h":181.405,"l":179.305,"n":106662,"o":179.4,"t":"2025-09-22T04:00:00Z","v":7030256,"vw":179.928941},{"c":182.04,"h":182.665,"l":179.68,"n":91308,"o":179.87,"t":"2025-09-23T04:00:00Z","v":5900813,"vw":181.920527},{"c":184.435,"h":185.16,"l":181.1,"n":87752,"o":181.715,"t":"2025-09-24T04:00:00Z","v":5905143,"vw":184.104789},{"c":182.04,"h":183.66,"l":180.11,"n":82131,"o":183.65,"t":"2025-09-25T04:00:00Z","v":4042321,"vw":181.890329},{"c":184.55,"h":187.29,"l":183.07,"n":97336,"o":185.96,"t":"2025-09-26T04:00:00Z","v":6206264,"vw":184.932881},{"c":183.23,"h":186.1,"l":183,"n":80189,"o":185.47,"t":"2025-09-29T04:00:00Z","v":5090681,"vw":183.893442},{"c":183.73,"h":183.97,"l":181.31,"n":81808,"o":182.745,"t":"2025-09-30T04:00:00Z","v":3873093,"vw":183.074021},{"c":180.39,"h":184.5099,"l":178.33,"n":135153,"o":181.97,"t":"2025-10-01T04:00:00Z","v":7704998,"vw":180.371078},{"c":182.32,"h":184.615,"l":179.84,"n":121343,"o":180.77,"t":"2025-10-02T04:00:00Z","v":6798032,"vw":182.41982},{"c":180.32,"h":185.46,"l":180.155,"n":87834,"o":182.78,"t":"2025-10-03T04:00:00Z","v":5167557,"vw":181.617197},{"c":181.81,"h":183.23,"l":179.3025,"n":101182,"o":181,"t":"2025-10-06T04:00:00Z","v":6019837,"vw":181.757845},{"c":177.05,"h":182.015,"l":176.96,"n":93852,"o":181.76,"t":"2025-10-07T04:00:00Z","v":5396125,"vw":178.274081},{"c":181.6,"h":181.93,"l":176.83,"n":96704,"o":176.83,"t":"2025-10-08T04:00:00Z","v":6377727,"vw":180.782713},{"c":178.96,"h":180.7,"l":177.62,"n":68328,"o":180.49,"t":"2025-10-09T04:00:00Z","v":5006072,"vw":178.94422},{"c":171.7,"h":181.57,"l":171.5,"n":142457,"o":179.62,"t":"2025-10-10T04:00:00Z","v":9630248,"vw":173.404914},{"c":175.11,"h":176.1,"l":172.4001,"n":118715,"o":172.83,"t":"2025-10-13T04:00:00Z","v":8610309,"vw":174.793965},{"c":173.94,"h":176.2725,"l":171.45,"n":131001,"o":171.97,"t":"2025-10-14T04:00:00Z","v":9919396,"vw":173.978007},{"c":175.27,"h":176.16,"l":171.13,"n":103898,"o":174.02,"t":"2025-10-15T04:00:00Z","v":9416750,"vw":174.823731},{"c":175.48,"h":177.5,"l":174.0633,"n":99108,"o":175.39,"t":"2025-10-16T04:00:00Z","v":7188169,"vw":175.666805},{"c":176.58,"h":177.625,"l":174.5654,"n":84948,"o":175.05,"t":"2025-10-17T04:00:00Z","v":5082644,"vw":176.253251},{"c":179.585,"h":181.11,"l":172.51,"n":98386,"o":172.51,"t":"2025-10-20T04:00:00Z","v":6620176,"vw":179.554762},{"c":180.84,"h":181.84,"l":178.84,"n":139638,"o":179.47,"t":"2025-10-21T04:00:00Z","v":10301489,"vw":180.680941},{"c":170.71,"h":173.08,"l":163.04,"n":295377,"o":163.96,"t":"2025-10-22T04:00:00Z","v":25834509,"vw":169.337798},{"c":172.19,"h":173.76,"l":169.75,"n":117354,"o":170,"t":"2025-10-23T04:00:00Z","v":8412529,"vw":172.479433},{"c":169.13,"h":174.148,"l":168.785,"n":120259,"o":174.01,"t":"2025-10-24T04:00:00Z","v":7691766,"vw":169.728848},{"c":169.41,"h":170.3675,"l":168.68,"n":127343,"o":169.82,"t":"2025-10-27T04:00:00Z","v":8606261,"vw":169.365896},{"c":166.91,"h":169.51,"l":166.49,"n":116407,"o":169.14,"t":"2025-10-28T04:00:00Z","v":9646626,"vw":167.847868},{"c":160.26,"h":166.72,"l":159.83,"n":161204,"o":166.72,"t":"2025-10-29T04:00:00Z","v":11961933,"vw":161.744822},{"c":160.51,"h":162.64,"l":159.97,"n":126259,"o":160.15,"t":"2025-10-30T04:00:00Z","v":9477611,"vw":160.89127},{"c":161.46,"h":162,"l":157.8009,"n":109365,"o":158.36,"t":"2025-10-31T04:00:00Z","v":8707865,"vw":160.935605},{"c":161.46,"h":163.45,"l":160.07,"n":83321,"o":162.34,"t":"2025-11-03T05:00:00Z","v":5208327,"vw":161.391855},{"c":159.36,"h":162.305,"l":158.13,"n":119995,"o":161.18,"t":"2025-11-04T05:00:00Z","v":11462299,"vw":159.363035},{"c":163.57,"h":165.62,"l":159.39,"n":112901,"o":159.39,"t":"2025-11-05T05:00:00Z","v":9770183,"vw":163.149334},{"c":161.38,"h":163.81,"l":161.09,"n":97675,"o":162.75,"t":"2025-11-06T05:00:00Z","v":5859460,"vw":161.804196},{"c":160.55,"h":160.6,"l":156.89,"n":121253,"o":160.38,"t":"2025-11-07T05:00:00Z","v":8837679,"vw":159.220134},{"c":160.58,"h":163.37,"l":158.49,"n":108426,"o":162,"t":"2025-11-10T05:00:00Z","v":7677870,"vw":160.084247},{"c":159.73,"h":162.1715,"l":159.2427,"n":95321,"o":160.42,"t":"2025-11-11T05:00:00Z","v":7274154,"vw":160.10489},{"c":163.09,"h":164.53,"l":160.4,"n":100803,"o":160.85,"t":"2025-11-12T05:00:00Z","v":6241204,"vw":163.086933},{"c":162.23,"h":165.435,"l":161.48,"n":119401,"o":162.53,"t":"2025-11-13T05:00:00Z","v":7719642,"vw":162.977179},{"c":159.33,"h":160.88,"l":158.3,"n":101117,"o":160.5,"t":"2025-11-14T05:00:00Z","v":6041453,"vw":159.362653},{"c":154.99,"h":159.75,"l":153.54,"n":111626,"o":158.63,"t":"2025-11-17T05:00:00Z","v":7343417,"vw":155.865047},{"c":157.32,"h":158.09,"l":153.54,"n":124381,"o":154.55,"t":"2025-11-18T05:00:00Z","v":8164674,"vw":156.510843},{"c":157.09,"h":159.1715,"l":155.13,"n":81964,"o":156.57,"t":"2025-11-19T05:00:00Z","v":5568523,"vw":157.119414},{"c":153.33,"h":159.25,"l":152.73,"n":103507,"o":158.16,"t":"2025-11-20T05:00:00Z","v":7890920,"vw":154.676158},{"c":159.4,"h":161.16,"l":153.41,"n":137383,"o":153.42,"t":"2025-11-21T05:00:00Z","v":11711256,"vw":158.39114},{"c":161.26,"h":162.7,"l":158.97,"n":99736,"o":159.715,"t":"2025-11-24T05:00:00Z","v":9466495,"vw":161.358703},{"c":161.77,"h":161.95,"l":158.69,"n":93231,"o":159.72,"t":"2025-11-25T05:00:00Z","v":7406909,"vw":161.099654},{"c":165.35,"h":167.04,"l":162.05,"n":104900,"o":162.32,"t":"2025-11-26T05:00:00Z","v":7346304,"vw":165.4709},{"c":168.27,"h":169.25,"l":165.42,"n":63653,"o":166.04,"t":"2025-11-28T05:00:00Z","v":4018060,"vw":168.139156},{"c":168.16,"h":169.665,"l":166.5301,"n":81469,"o":166.84,"t":"2025-12-01T05:00:00Z","v":6170793,"vw":168.411381},{"c":175.26,"h":177.88,"l":168.01,"n":145391,"o":168.705,"t":"2025-12-02T05:00:00Z","v":9438916,"vw":174.322655},{"c":182.6,"h":183,"l":175.58,"n":136401,"o":176.82,"t":"2025-12-03T05:00:00Z","v":9259328,"vw":180.904353},{"c":180.12,"h":183.91,"l":178.94,"n":94714,"o":183.24,"t":"2025-12-04T05:00:00Z","v":6724123,"vw":180.380331},{"c":182.54,"h":184.76,"l":180.625,"n":105859,"o":180.87,"t":"2025-12-05T05:00:00Z","v":6584808,"vw":183.171122},{"c":180.94,"h":183.7,"l":179.53,"n":92010,"o":183.51,"t":"2025-12-08T05:00:00Z","v":6427635,"vw":181.354381},{"c":179.52,"h":181.8832,"l":179.4,"n":65392,"o":179.91,"t":"2025-12-09T05:00:00Z","v":3760433,"vw":180.038371},{"c":181.67,"h":182.72,"l":177.5,"n":72239,"o":177.83,"t":"2025-12-10T05:00:00Z","v":5268874,"vw":181.131738},{"c":181.67,"h":182.02,"l":179.18,"n":67258,"o":180.28,"t":"2025-12-11T05:00:00Z","v":4838019,"vw":181.230364},{"c":179.42,"h":183.2299,"l":178.65,"n":93066,"o":181.79,"t":"2025-12-12T05:00:00Z","v":5980928,"vw":179.95898},{"c":177.97,"h":179.36,"l":174,"n":110113,"o":175.35,"t":"2025-12-15T05:00:00Z","v":9037502,"vw":177.930139},{"c":177.56,"h":179.03,"l":176,"n":80696,"o":178.34,"t":"2025-12-16T05:00:00Z","v":5747229,"vw":177.502656},{"c":174.49,"h":179.64,"l":173.69,"n":103926,"o":177.87,"t":"2025-12-17T05:00:00Z","v":8865582,"vw":175.304788},{"c":176.19,"h":178.9,"l":175.9,"n":93075,"o":176.8,"t":"2025-12-18T05:00:00Z","v":8546191,"vw":176.769097},{"c":176.29,"h":178.24,"l":175.59,"n":97527,"o":175.72,"t":"2025-12-19T05:00:00Z","v":19091992,"vw":176.513294},{"c":178.82,"h":179.9,"l":177.97,"n":71653,"o":179.49,"t":"2025-12-22T05:00:00Z","v":5373131,"vw":178.962805},{"c":177.08,"h":178.6075,"l":176.68,"n":52906,"o":178.27,"t":"2025-12-23T05:00:00Z","v":3500282,"vw":177.207415},{"c":177.13,"h":178.02,"l":176.795,"n":24451,"o":177.34,"t":"2025-12-24T05:00:00Z","v":1266543,"vw":177.242353},{"c":176.88,"h":178.52,"l":176.43,"n":45642,"o":177.72,"t":"2025-12-26T05:00:00Z","v":3191074,"vw":177.042522},{"c":175.69,"h":177.65,"l":175.1,"n":55300,"o":176.51,"t":"2025-12-29T05:00:00Z","v":4163229,"vw":175.809952},{"c":175.42,"h":176.473,"l":175.25,"n":54973,"o":175.95,"t":"2025-12-30T05:00:00Z","v":3904625,"vw":175.57402},{"c":173.49,"h":176.1835,"l":173.44,"n":48808,"o":175.8,"t":"2025-12-31T05:00:00Z","v":3426949,"vw":174.14125},{"c":177.52,"h":178.89,"l":174.91,"n":87636,"o":174.965,"t":"2026-01-02T05:00:00Z","v":6133904,"vw":177.322369},{"c":177.17,"h":182.89,"l":176.89,"n":96918,"o":178.02,"t":"2026-01-05T05:00:00Z","v":6750904,"vw":178.769005},{"c":192.1,"h":192.92,"l":180.09,"n":184819,"o":180.09,"t":"2026-01-06T05:00:00Z","v":13219416,"vw":190.817265},{"c":185.71,"h":190.72,"l":184.49,"n":116567,"o":188.47,"t":"2026-01-07T05:00:00Z","v":8341310,"vw":186.412035},{"c":188.45,"h":189.075,"l":182.55,"n":93471,"o":182.83,"t":"2026-01-08T05:00:00Z","v":6857271,"vw":187.773309},{"c":190.31,"h":191.4,"l":187.51,"n":84500,"o":188.8,"t":"2026-01-09T05:00:00Z","v":6018399,"vw":190.047779},{"c":189.07,"h":190.82,"l":188,"n":83668,"o":188.845,"t":"2026-01-12T05:00:00Z","v":6502635,"vw":189.274207},{"c":188.53,"h":189.75,"l":187.65,"n":67346,"o":189.28,"t":"2026-01-13T05:00:00Z","v":4134955,"vw":188.565828},{"c":193.45,"h":193.61,"l":187.44,"n":94195,"o":187.5,"t":"2026-01-14T05:00:00Z","v":7988801,"vw":192.079929},{"c":189.12,"h":196.64,"l":188.77,"n":102105,"o":194.93,"t":"2026-01-15T05:00:00Z","v":6942637,"vw":190.747579},{"c":191.58,"h":192.47,"l":190.07,"n":68810,"o":190.23,"t":"2026-01-16T05:00:00Z","v":6944802,"vw":191.409928},{"c":189.59,"h":192.43,"l":187.95,"n":100722,"o":190.235,"t":"2026-01-20T05:00:00Z","v":9516622,"vw":189.800388},{"c":194.41,"h":196.13,"l":191.255,"n":103297,"o":191.45,"t":"2026-01-21T05:00:00Z","v":7272013,"vw":194.34969},{"c":194.99,"h":199.43,"l":193.68,"n":95038,"o":197.3,"t":"2026-01-22T05:00:00Z","v":7264015,"vw":195.375407},{"c":193.31,"h":196.41,"l":191.13,"n":97746,"o":195.76,"t":"2026-01-23T05:00:00Z","v":6691594,"vw":193.236407},{"c":196.59,"h":196.84,"l":192.44,"n":109039,"o":193.31,"t":"2026-01-26T05:00:00Z","v":9169319,"vw":195.985336},{"c":196.63,"h":198.41,"l":194.34,"n":161392,"o":194.69,"t":"2026-01-27T05:00:00Z","v":10748763,"vw":196.898876},{"c":216.17,"h":216.585,"l":203.72,"n":259122,"o":203.86,"t":"2026-01-28T05:00:00Z","v":19603428,"vw":213.263131},{"c":218.97,"h":222,"l":214.82,"n":173602,"o":216.4,"t":"2026-01-29T05:00:00Z","v":14120032,"vw":218.373058},{"c":215.55,"h":216.46,"l":213.055,"n":116371,"o":216.06,"t":"2026-01-30T05:00:00Z","v":9086826,"vw":215.149928},{"c":225.01,"h":225.26,"l":214.84,"n":165184,"o":215.435,"t":"2026-02-02T05:00:00Z","v":11194865,"vw":222.906329},{"c":225.21,"h":228.83,"l":222.7,"n":186290,"o":224.24,"t":"2026-02-03T05:00:00Z","v":15207637,"vw":225.411758},{"c":222.92,"h":228.29,"l":218.66,"n":196708,"o":222.125,"t":"2026-02-04T05:00:00Z","v":14542521,"vw":222.739768},{"c":223.98,"h":225.82,"l":218.895,"n":155767,"o":221.65,"t":"2026-02-05T05:00:00Z","v":11044162,"vw":223.103071},{"c":221.44,"h":226.76,"l":218.585,"n":137129,"o":225.63,"t":"2026-02-06T05:00:00Z","v":9397495,"vw":221.960164},{"c":218.77,"h":222.155,"l":218.24,"n":108219,"o":221.26,"t":"2026-02-09T05:00:00Z","v":9246720,"vw":219.299277},{"c":220.92,"h":222.08,"l":216.13,"n":79824,"o":216.83,"t":"2026-02-10T05:00:00Z","v":5100983,"vw":220.417774},{"c":226.56,"h":231.32,"l":223.125,"n":115519,"o":223.125,"t":"2026-02-11T05:00:00Z","v":9132636,"vw":227.722311},{"c":223,"h":229.5,"l":221.87,"n":104509,"o":226.68,"t":"2026-02-12T05:00:00Z","v":8474705,"vw":224.563793},{"c":226.16,"h":226.885,"l":221.54,"n":75978,"o":221.665,"t":"2026-02-13T05:00:00Z","v":5011904,"vw":225.333333},{"c":225.69,"h":228.4513,"l":222.81,"n":73454,"o":226.53,"t":"2026-02-17T05:00:00Z","v":5454801,"vw":226.046403},{"c":223.32,"h":230,"l":221.36,"n":98153,"o":229.88,"t":"2026-02-18T05:00:00Z","v":6668107,"vw":223.411992},{"c":218.05,"h":222.04,"l":217.42,"n":75321,"o":221.15,"t":"2026-02-19T05:00:00Z","v":5002233,"vw":218.483008},{"c":219.73,"h":220.2,"l":216.53,"n":70900,"o":216.74,"t":"2026-02-20T05:00:00Z","v":5457860,"vw":218.830166},{"c":219.86,"h":222.79,"l":218.9,"n":92608,"o":218.9,"t":"2026-02-23T05:00:00Z","v":7878593,"vw":220.470694},{"c":213.35,"h":224.17,"l":209.59,"n":131976,"o":220.72,"t":"2026-02-24T05:00:00Z","v":9496484,"vw":214.491192},{"c":213.9,"h":215.9,"l":210.23,"n":90602,"o":214.4,"t":"2026-02-25T05:00:00Z","v":6999734,"vw":213.730238},{"c":212.63,"h":216.09,"l":210.15,"n":93264,"o":214.45,"t":"2026-02-26T05:00:00Z","v":6042604,"vw":212.378155},{"c":212.11,"h":212.63,"l":208.25,"n":87426,"o":211.23,"t":"2026-02-27T05:00:00Z","v":8276788,"vw":210.992798},{"c":209.82,"h":211.47,"l":207.31,"n":85974,"o":211.04,"t":"2026-03-02T05:00:00Z","v":6812965,"vw":209.918284},{"c":202.67,"h":206.5699,"l":201.755,"n":98105,"o":205.89,"t":"2026-03-03T05:00:00Z","v":7498382,"vw":203.192236},{"c":202.39,"h":205.31,"l":201.5,"n":87407,"o":204.36,"t":"2026-03-04T05:00:00Z","v":5452815,"vw":202.997456},{"c":197.98,"h":201.94,"l":194.765,"n":110044,"o":200.91,"t":"2026-03-05T05:00:00Z","v":8055406,"vw":198.033814},{"c":193.23,"h":195.05,"l":191.1501,"n":105776,"o":192.5,"t":"2026-03-06T05:00:00Z","v":7221997,"vw":193.317169},{"c":196.2,"h":197.16,"l":189.68,"n":97447,"o":192.75,"t":"2026-03-09T04:00:00Z","v":7599365,"vw":194.228701},{"c":197.46,"h":200.18,"l":195.45,"n":89507,"o":195.64,"t":"2026-03-10T04:00:00Z","v":5930172,"vw":197.965807},{"c":198.67,"h":201.43,"l":197.49,"n":74589,"o":198.58,"t":"2026-03-11T04:00:00Z","v":4997746,"vw":199.033876},{"c":190.05,"h":194.76,"l":189.75,"n":106840,"o":193.65,"t":"2026-03-12T04:00:00Z","v":8158202,"vw":191.092026},{"c":190.78,"h":193.75,"l":190.14,"n":63743,"o":191.47,"t":"2026-03-13T04:00:00Z","v":3689319,"vw":191.215079},{"c":194.13,"h":196.26,"l":192.43,"n":73764,"o":194.32,"t":"2026-03-16T04:00:00Z","v":4755946,"vw":194.356828},{"c":194.45,"h":196.43,"l":193.77,"n":58481,"o":195.865,"t":"2026-03-17T04:00:00Z","v":3386170,"vw":194.657536},{"c":190.78,"h":195.54,"l":189.99,"n":70780,"o":194.44,"t":"2026-03-18T04:00:00Z","v":5070215,"vw":191.846873},{"c":188.29,"h":190,"l":184.9,"n":93104,"o":187.765,"t":"2026-03-19T04:00:00Z","v":5869412,"vw":187.166497},{"c":187.19,"h":190.33,"l":185.84,"n":85334,"o":188.52,"t":"2026-03-20T04:00:00Z","v":15026249,"vw":187.527395},{"c":188.63,"h":194.97,"l":188.43,"n":96009,"o":194.6,"t":"2026-03-23T04:00:00Z","v":7454148,"vw":189.730734},{"c":194.63,"h":196.4,"l":186.95,"n":83021,"o":186.95,"t":"2026-03-24T04:00:00Z","v":7016156,"vw":194.30588},{"c":196.77,"h":198.97,"l":195.52,"n":72820,"o":197.52,"t":"2026-03-25T04:00:00Z","v":4507057,"vw":197.091017},{"c":193.41,"h":197.07,"l":192.88,"n":92161,"o":196.1,"t":"2026-03-26T04:00:00Z","v":6315396,"vw":194.258258},{"c":190.33,"h":192.965,"l":189.33,"n":91265,"o":191.71,"t":"2026-03-27T04:00:00Z","v":5793835,"vw":190.611455},{"c":186.42,"h":192.71,"l":184.945,"n":87262,"o":191.61,"t":"2026-03-30T04:00:00Z","v":6025846,"vw":186.84827},{"c":194.14,"h":194.555,"l":188.47,"n":104042,"o":190.28,"t":"2026-03-31T04:00:00Z","v":7279030,"vw":193.269405},{"c":196.3,"h":197.26,"l":194.28,"n":78815,"o":194.28,"t":"2026-04-01T04:00:00Z","v":5433103,"vw":196.249984},{"c":194.87,"h":196.065,"l":191,"n":61159,"o":192.38,"t":"2026-04-02T04:00:00Z","v":3410300,"vw":194.14977},{"c":199.42,"h":199.56,"l":195.9001,"n":69866,"o":196.99,"t":"2026-04-06T04:00:00Z","v":4236815,"vw":198.325055},{"c":199.735,"h":200.38,"l":195.463,"n":70690,"o":198.51,"t":"2026-04-07T04:00:00Z","v":4659889,"vw":198.858641},{"c":208.9,"h":209.86,"l":206.16,"n":109601,"o":206.645,"t":"2026-04-08T04:00:00Z","v":7455751,"vw":208.169015},{"c":214.98,"h":215.93,"l":210.88,"n":91048,"o":212.565,"t":"2026-04-09T04:00:00Z","v":5500270,"vw":214.648466},{"c":214.73,"h":217.315,"l":213.92,"n":70856,"o":216.38,"t":"2026-04-10T04:00:00Z","v":4269041,"vw":214.960893},{"c":216.71,"h":217.2,"l":212.11,"n":80285,"o":213.945,"t":"2026-04-13T04:00:00Z","v":4631630,"vw":215.449539},{"c":218.87,"h":219.49,"l":214.35,"n":81977,"o":217.19,"t":"2026-04-14T04:00:00Z","v":5496256,"vw":218.070505},{"c":216.29,"h":218.305,"l":211.7,"n":82324,"o":217.56,"t":"2026-04-15T04:00:00Z","v":4460782,"vw":215.37246},{"c":223.1,"h":224.02,"l":216.72,"n":116111,"o":216.72,"t":"2026-04-16T04:00:00Z","v":6710195,"vw":222.271727},{"c":229.82,"h":230.53,"l":224.67,"n":106374,"o":228.26,"t":"2026-04-17T04:00:00Z","v":7093037,"vw":229.21748},{"c":233.7,"h":233.97,"l":230.02,"n":110787,"o":232.57,"t":"2026-04-20T04:00:00Z","v":6124600,"vw":232.678963},{"c":233.15,"h":236,"l":230.64,"n":104493,"o":234.5,"t":"2026-04-21T04:00:00Z","v":6834545,"vw":233.459356},{"c":236.31,"h":238.8,"l":234.49,"n":183197,"o":236.405,"t":"2026-04-22T04:00:00Z","v":11464460,"vw":236.066359},{"c":282.23,"h":284.12,"l":259.31,"n":340171,"o":260.31,"t":"2026-04-23T04:00:00Z","v":25664355,"vw":277.017179},{"c":277.14,"h":287.83,"l":272.01,"n":190696,"o":287.83,"t":"2026-04-24T04:00:00Z","v":13946239,"vw":276.995282},{"c":269.5,"h":277.02,"l":267.63,"n":156685,"o":276.17,"t":"2026-04-27T04:00:00Z","v":9964882,"vw":270.232845},{"c":265,"h":270.69,"l":264.235,"n":115422,"o":267.49,"t":"2026-04-28T04:00:00Z","v":8370975,"vw":265.810379},{"c":269.22,"h":272.44,"l":267.56,"n":102132,"o":269.625,"t":"2026-04-29T04:00:00Z","v":7822921,"vw":269.638844},{"c":281.08,"h":281.92,"l":266.3379,"n":129878,"o":270.23,"t":"2026-04-30T04:00:00Z","v":11068480,"vw":278.885806},{"c":281.02,"h":281.87,"l":276.54,"n":82602,"o":280.1,"t":"2026-05-01T04:00:00Z","v":4496144,"vw":280.179071},{"c":280.89,"h":283.79,"l":276.64,"n":108018,"o":283.69,"t":"2026-05-04T04:00:00Z","v":5526339,"vw":280.617298},{"c":281,"h":282.495,"l":275.58,"n":102435,"o":280.5,"t":"2026-05-05T04:00:00Z","v":7296847,"vw":280.093131},{"c":289.44,"h":292.64,"l":279.05,"n":126333,"o":279.05,"t":"2026-05-06T04:00:00Z","v":10185347,"vw":288.362874},{"c":285.24,"h":287.658,"l":281,"n":115428,"o":286.285,"t":"2026-05-07T04:00:00Z","v":7019693,"vw":284.156801},{"c":287.8,"h":292.5,"l":286.375,"n":101206,"o":292.49,"t":"2026-05-08T04:00:00Z","v":8883260,"vw":288.73866},{"c":297.76,"h":298.18,"l":289,"n":135558,"o":291.285,"t":"2026-05-11T04:00:00Z","v":9349738,"vw":295.034554},{"c":295.17,"h":296.3,"l":287.63,"n":119688,"o":296.24,"t":"2026-05-12T04:00:00Z","v":6432922,"vw":293.04986},{"c":306.34,"h":309.32,"l":301.92,"n":124787,"o":302.74,"t":"2026-05-13T04:00:00Z","v":7548852,"vw":306.336871},{"c":308.17,"h":310.29,"l":303.5,"n":92781,"o":306.665,"t":"2026-05-14T04:00:00Z","v":5769652,"vw":308.074226},{"c":302.73,"h":307.5597,"l":297.8,"n":101597,"o":302.69,"t":"2026-05-15T04:00:00Z","v":6663583,"vw":303.352108},{"c":300.6,"h":309.19,"l":295.46,"n":105701,"o":308.55,"t":"2026-05-18T04:00:00Z","v":6515189,"vw":300.472836},{"c":302.31,"h":305.5,"l":291.95,"n":122122,"o":292.61,"t":"2026-05-19T04:00:00Z","v":7298826,"vw":299.980274},{"c":304.88,"h":305.74,"l":298.9525,"n":102669,"o":305.22,"t":"2026-05-20T04:00:00Z","v":7662326,"vw":303.253569},{"c":298.39,"h":303.07,"l":294.78,"n":92701,"o":300.885,"t":"2026-05-21T04:00:00Z","v":5665750,"vw":298.173363},{"c":309.21,"h":315.57,"l":303,"n":108634,"o":305.4,"t":"2026-05-22T04:00:00Z","v":7132703,"vw":310.62609},{"c":324.89,"h":326.42,"l":315.35,"n":133483,"o":318.43,"t":"2026-05-26T04:00:00Z","v":8485483,"vw":323.817592},{"c":317.45,"h":331.51,"l":313.18,"n":127556,"o":331.45,"t":"2026-05-27T04:00:00Z","v":6747924,"vw":318.245064},{"c":315.95,"h":321.285,"l":313.11,"n":95306,"o":320.16,"t":"2026-05-28T04:00:00Z","v":5889771,"vw":317.423696},{"c":305.68,"h":319,"l":303.77,"n":115048,"o":316.48,"t":"2026-05-29T04:00:00Z","v":16789166,"vw":306.790763},{"c":293.2,"h":302,"l":289.93,"n":172710,"o":297.382,"t":"2026-06-01T04:00:00Z","v":9627295,"vw":293.079864},{"c":308.12,"h":308.4,"l":298.98,"n":145351,"o":301.26,"t":"2026-06-02T04:00:00Z","v":11139374,"vw":305.016383},{"c":308.59,"h":312.76,"l":301.64,"n":113440,"o":308.64,"t":"2026-06-03T04:00:00Z","v":6732272,"vw":308.289729},{"c":305.37,"h":310.72,"l":303.3,"n":133426,"o":305.53,"t":"2026-06-04T04:00:00Z","v":7926331,"vw":305.960742},{"c":285.06,"h":298.81,"l":284.18,"n":201407,"o":298.72,"t":"2026-06-05T04:00:00Z","v":11940375,"vw":287.46099},{"c":290.9,"h":295.58,"l":287.53,"n":121457,"o":293.73,"t":"2026-06-08T04:00:00Z","v":7793276,"vw":291.389089},{"c":288.63,"h":298.03,"l":273.88,"n":168822,"o":297.84,"t":"2026-06-09T04:00:00Z","v":8919297,"vw":285.86667},{"c":282.01,"h":292.58,"l":281.84,"n":137431,"o":285.82,"t":"2026-06-10T04:00:00Z","v":7327031,"vw":284.135225},{"c":297.1,"h":298.68,"l":285.79,"n":129396,"o":289.89,"t":"2026-06-11T04:00:00Z","v":9864428,"vw":294.870582},{"c":301.12,"h":303.03,"l":295.845,"n":90888,"o":298.99,"t":"2026-06-12T04:00:00Z","v":5370423,"vw":300.619114},{"c":313.34,"h":315.86,"l":307.87,"n":111232,"o":310.11,"t":"2026-06-15T04:00:00Z","v":7461760,"vw":312.740679},{"c":305.71,"h":319.215,"l":305.49,"n":129441,"o":311.56,"t":"2026-06-16T04:00:00Z","v":7708985,"vw":308.612779},{"c":301.88,"h":311.73,"l":299.2401,"n":115935,"o":307.12,"t":"2026-06-17T04:00:00Z","v":7100068,"vw":303.932069},{"c":322.86,"h":323.6,"l":311.56,"n":128847,"o":313.11,"t":"2026-06-18T04:00:00Z","v":21932079,"vw":321.376305},{"c":332.28,"h":334.03,"l":326.04,"n":115935,"o":328,"t":"2026-06-22T04:00:00Z","v":8957935,"vw":331.241222},{"c":304.36,"h":316.26,"l":301.08,"n":177612,"o":313.91,"t":"2026-06-23T04:00:00Z","v":10817472,"vw":305.147322},{"c":303.11,"h":307.82,"l":300.07,"n":126373,"o":303.13,"t":"2026-06-24T04:00:00Z","v":8763489,"vw":303.281838},{"c":311.81,"h":316.59,"l":305,"n":127468,"o":315.695,"t":"2026-06-25T04:00:00Z","v":8786548,"vw":311.679825},{"c":285.425,"h":305,"l":279.55,"n":206293,"o":302.46,"t":"2026-06-26T04:00:00Z","v":29825310,"vw":287.985868},{"c":285.48,"h":290.27,"l":275.78,"n":185953,"o":280.33,"t":"2026-06-29T04:00:00Z","v":12985179,"vw":284.860174},{"c":298.07,"h":300.23,"l":286.23,"n":125219,"o":286.23,"t":"2026-06-30T04:00:00Z","v":10946536,"vw":297.234607},{"c":298.41,"h":303.3,"l":293.07,"n":134561,"o":294.1,"t":"2026-07-01T04:00:00Z","v":8739381,"vw":298.509635},{"c":293.08,"h":305.27,"l":288.62,"n":178860,"o":299.98,"t":"2026-07-02T04:00:00Z","v":9769835,"vw":294.404811},{"c":303.5,"h":306.02,"l":299.24,"n":114336,"o":299.655,"t":"2026-07-06T04:00:00Z","v":6728795,"vw":303.590995},{"c":293.3,"h":296.38,"l":285.39,"n":148955,"o":292.682,"t":"2026-07-07T04:00:00Z","v":8289939,"vw":292.014944},{"c":301.32,"h":307.43,"l":288,"n":116883,"o":288,"t":"2026-07-08T04:00:00Z","v":6537522,"vw":301.39181},{"c":308.53,"h":315.3399,"l":305.4095,"n":104691,"o":309.85,"t":"2026-07-09T04:00:00Z","v":6230710,"vw":309.755285},{"c":311.46,"h":312.925,"l":303.4,"n":75954,"o":304.2,"t":"2026-07-10T04:00:00Z","v":4143772,"vw":310.37334},{"c":298.57,"h":308.52,"l":296.81,"n":112023,"o":308.52,"t":"2026-07-13T04:00:00Z","v":7561859,"vw":299.790177},{"c":305.55,"h":310.565,"l":301.885,"n":89022,"o":309.02,"t":"2026-07-14T04:00:00Z","v":5838474,"vw":306.047362},{"c":301.19,"h":312.01,"l":295.51,"n":99538,"o":312.01,"t":"2026-07-15T04:00:00Z","v":6394941,"vw":300.965026},{"c":291.22,"h":294.76,"l":288.5,"n":119102,"o":293.51,"t":"2026-07-16T04:00:00Z","v":7153344,"vw":290.817833},{"c":284.02,"h":289.25,"l":279.225,"n":134486,"o":282.89,"t":"2026-07-17T04:00:00Z","v":7657373,"vw":284.085994},{"c":284.07,"h":292.69,"l":283.49,"n":87660,"o":288.31,"t":"2026-07-20T04:00:00Z","v":5208847,"vw":286.083742},{"c":291.3,"h":297.585,"l":290.07,"n":106662,"o":296.11,"t":"2026-07-21T04:00:00Z","v":10205823,"vw":292.494721},{"c":294.19,"h":296.25,"l":285.21,"n":141860,"o":285.21,"t":"2026-07-22T04:00:00Z","v":10749028,"vw":293.483245},{"c":284.99,"h":288.33,"l":274.1,"n":165868,"o":277.3,"t":"2026-07-23T04:00:00Z","v":11744291,"vw":283.370451},{"c":279.58,"h":283.89,"l":276.3,"n":136133,"o":281.11,"t":"2026-07-24T04:00:00Z","v":8271251,"vw":279.68531},{"c":279.41,"h":284.33,"l":273.67,"n":148138,"o":281.79,"t":"2026-07-27T04:00:00Z","v":9075551,"vw":278.822382},{"c":277.07,"h":282.81,"l":273.45,"n":172604,"o":275.455,"t":"2026-07-28T04:00:00Z","v":11161846,"vw":277.727897},{"c":271.3,"h":281.6199,"l":268.76,"n":170281,"o":278.58,"t":"2026-07-29T04:00:00Z","v":10208987,"vw":273.244584},{"c":278.76,"h":283.58,"l":274.345,"n":132067,"o":276.82,"t":"2026-07-30T04:00:00Z","v":9239059,"vw":279.330816},{"c":275.74,"h":285.11,"l":273.5901,"n":120331,"o":284.06,"t":"2026-07-31T04:00:00Z","v":8832423,"vw":276.614008},{"c":269.04,"h":273.34,"l":264.74,"n":117107,"o":272.83,"t":"2026-08-03T04:00:00Z","v":8019826,"vw":268.963038},{"c":283.63,"h":285.58,"l":275.12,"n":129440,"o":277.49,"t":"2026-08-04T04:00:00Z","v":8980081,"vw":282.733976},{"c":277.72,"h":284.125,"l":276.5,"n":91215,"o":280.9,"t":"2026-08-05T04:00:00Z","v":5416131,"vw":278.700059},{"c":278.4,"h":283.3,"l":272.65,"n":86127,"o":274.62,"t":"2026-08-06T04:00:00Z","v":4795271,"vw":279.424888},{"c":286.08,"h":286.17,"l":280.97,"n":76758,"o":283.74,"t":"2026-08-07T04:00:00Z","v":7715424,"vw":285.186126},{"c":280.44,"h":288.76,"l":280.16,"n":77443,"o":288.07,"t":"2026-08-10T04:00:00Z","v":4212949,"vw":281.801087},{"c":281.24,"h":285.89,"l":278.615,"n":73103,"o":284.82,"t":"2026-08-11T04:00:00Z","v":4471650,"vw":281.712467},{"c":276.59,"h":289.62,"l":276.355,"n":93702,"o":289.59,"t":"2026-08-12T04:00:00Z","v":5906439,"vw":278.712408},{"c":273.43,"h":279.97,"l":272.78,"n":86312,"o":277.16,"t":"2026-08-13T04:00:00Z","v":5329325,"vw":275.781915},{"c":279.58,"h":280.275,"l":272.51,"n":75024,"o":273.62,"t":"2026-08-14T04:00:00Z","v":4764098,"vw":277.968286},{"c":282.91,"h":286.21,"l":279,"n":80290,"o":280,"t":"2026-08-17T04:00:00Z","v":5995670,"vw":283.509519},{"c":272.24,"h":278.99,"l":268.67,"n":114267,"o":276.08,"t":"2026-08-18T04:00:00Z","v":7933851,"vw":272.155446},{"c":267.45,"h":277.37,"l":266.39,"n":100364,"o":274.095,"t":"2026-08-19T04:00:00Z","v":6744395,"vw":269.097427},{"c":265.6,"h":270.5,"l":264.76,"n":79517,"o":267.53,"t":"2026-08-20T04:00:00Z","v":5278483,"vw":265.97842},{"c":264.36,"h":269.79,"l":261.63,"n":78987,"o":269.79,"t":"2026-08-21T04:00:00Z","v":5515284,"vw":264.71136},{"c":258.94,"h":263.3314,"l":255.18,"n":104364,"o":262.52,"t":"2026-08-24T04:00:00Z","v":6613540,"vw":258.883463},{"c":260.05,"h":262.78,"l":256.965,"n":70626,"o":262.78,"t":"2026-08-25T04:00:00Z","v":4260755,"vw":259.757299},{"c":261.77,"h":263.195,"l":259.49,"n":63819,"o":260.5,"t":"2026-08-26T04:00:00Z","v":3797914,"vw":261.684063},{"c":266.54,"h":267.48,"l":261.1,"n":81835,"o":262.6,"t":"2026-08-27T04:00:00Z","v":5606334,"vw":265.820039},{"c":258.64,"h":267.43,"l":255.97,"n":85754,"o":265.24,"t":"2026-08-28T04:00:00Z","v":5862763,"vw":258.957271},{"c":260.91,"h":262.38,"l":259.9601,"n":60726,"o":261.25,"t":"2026-08-31T04:00:00Z","v":5762212,"vw":260.888334},{"c":253.34,"h":257.62,"l":250.425,"n":102408,"o":256.19,"t":"2026-09-01T04:00:00Z","v":7217908,"vw":252.94495},{"c":254.8,"h":258.035,"l":251.045,"n":63826,"o":253.34,"t":"2026-09-02T04:00:00Z","v":3881118,"vw":254.979546},{"c":253.83,"h":254.57,"l":248.13,"n":72708,"o":252.075,"t":"2026-09-03T04:00:00Z","v":4302202,"vw":252.559803},{"c":258.44,"h":261.02,"l":255.495,"n":74750,"o":256.56,"t":"2026-09-04T04:00:00Z","v":4244483,"vw":258.426074},{"c":258.92,"h":261.9,"l":256.455,"n":91160,"o":260.93,"t":"2026-09-08T04:00:00Z","v":5439049,"vw":258.575606},{"c":261.59,"h":262.74,"l":256.345,"n":75914,"o":256.345,"t":"2026-09-09T04:00:00Z","v":4255047,"vw":260.997982},{"c":258.82,"h":261.72,"l":255.82,"n":85848,"o":256.755,"t":"2026-09-10T04:00:00Z","v":5840854,"vw":258.81512},{"c":268.7,"h":273.33,"l":261.44,"n":89970,"o":263.23,"t":"2026-09-11T04:00:00Z","v":5257913,"vw":269.351774},{"c":263.42,"h":266.1,"l":256.78,"n":108802,"o":256.78,"t":"2026-09-14T04:00:00Z","v":6860817,"vw":263.266556},{"c":263.43,"h":267.7,"l":262.26,"n":67502,"o":265.11,"t":"2026-09-15T04:00:00Z","v":4413634,"vw":263.729745},{"c":260.67,"h":267.97,"l":258.14,"n":73188,"o":267.25,"t":"2026-09-16T04:00:00Z","v":3648750,"vw":261.650156},{"c":258.14,"h":266.82,"l":257.095,"n":91961,"o":265.04,"t":"2026-09-17T04:00:00Z","v":6521998,"vw":259.180399},{"c":266.64,"h":268.28,"l":259.83,"n":101067,"o":260.815,"t":"2026-09-18T04:00:00Z","v":19060944,"vw":265.998596},{"c":270.87,"h":271.775,"l":262.22,"n":104084,"o":267.67,"t":"2026-09-21T04:00:00Z","v":7908196,"vw":269.566309},{"c":271.41,"h":271.635,"l":267.43,"n":92067,"o":268.84,"t":"2026-09-22T04:00:00Z","v":8298278,"vw":270.626042},{"c":272.62,"h":272.9,"l":266.59,"n":89096,"o":271.49,"t":"2026-09-23T04:00:00Z","v":5559995,"vw":271.656676},{"c":270.65,"h":272.21,"l":266.79,"n":69592,"o":270,"t":"2026-09-24T04:00:00Z","v":3343841,"vw":270.211643},{"c":278.07,"h":278.6889,"l":269.53,"n":80361,"o":270.61,"t":"2026-09-25T04:00:00Z","v":3961965,"vw":277.247102},{"c":278.31,"h":279.33,"l":273.9,"n":84392,"o":277.595,"t":"2026-09-28T04:00:00Z","v":4933977,"vw":277.782999},{"c":281.69,"h":284.39,"l":280.23,"n":78144,"o":283.07,"t":"2026-09-29T04:00:00Z","v":5035724,"vw":281.789519},{"c":280.09,"h":283.5,"l":279.2201,"n":66284,"o":281.17,"t":"2026-09-30T04:00:00Z","v":3962374,"vw":280.676888},{"c":281.31,"h":283.67,"l":278.093,"n":71100,"o":281.54,"t":"2026-10-01T04:00:00Z","v":3700168,"vw":281.22615},{"c":293.8,"h":297.0644,"l":288.2035,"n":98238,"o":290,"t":"2026-10-02T04:00:00Z","v":5054840,"vw":294.022653},{"c":294.9,"h":295.33,"l":288.75,"n":72511,"o":291.47,"t":"2026-10-05T04:00:00Z","v":3782242,"vw":293.757223},{"c":297.23,"h":298.75,"l":294.225,"n":71989,"o":295.45,"t":"2026-10-06T04:00:00Z","v":3287679,"vw":297.065556},{"c":288.98,"h":291.635,"l":284.81,"n":87264,"o":290.5,"t":"2026-10-07T04:00:00Z","v":4570186,"vw":288.046583},{"c":288.2,"h":290.52,"l":283.265,"n":94627,"o":285.46,"t":"2026-10-08T04:00:00Z","v":5948107,"vw":287.321788},{"c":283.74,"h":291.225,"l":281.66,"n":67359,"o":290.59,"t":"2026-10-09T04:00:00Z","v":4039126,"vw":284.342041},{"c":281.74,"h":283.63,"l":277.055,"n":65475,"o":280.76,"t":"2026-10-12T04:00:00Z","v":3855821,"vw":281.459303},{"c":287.85,"h":288.9,"l":277.38,"n":83230,"o":279.775,"t":"2026-10-13T04:00:00Z","v":5630931,"vw":285.645102},{"c":280.65,"h":285,"l":278.9,"n":121340,"o":283.62,"t":"2026-10-14T04:00:00Z","v":6932887,"vw":281.029824},{"c":279.12,"h":282.51,"l":273.59,"n":105460,"o":275.39,"t":"2026-10-15T04:00:00Z","v":6503316,"vw":278.057645}],"volatilityBars":[{"c":291.16,"h":293.11,"l":291.12,"n":347,"o":292.76,"t":"2026-10-09T08:00:00Z","v":3608,"vw":292.139961},{"c":291.1,"h":291.1,"l":291.1,"n":5,"o":291.1,"t":"2026-10-09T11:00:00Z","v":348,"vw":291.1},{"c":293.5,"h":293.5,"l":293.5,"n":1,"o":293.5,"t":"2026-10-09T11:15:00Z","v":100,"vw":293.5},{"c":291.68,"h":292,"l":291.68,"n":8,"o":292,"t":"2026-10-09T12:00:00Z","v":285,"vw":291.84},{"c":292.19,"h":292.19,"l":292.19,"n":6,"o":292.19,"t":"2026-10-09T13:00:00Z","v":327,"vw":292.19},{"c":291.42,"h":292.5,"l":291.42,"n":57,"o":292.5,"t":"2026-10-09T13:15:00Z","v":1679,"vw":291.960317},{"c":286.8,"h":291.225,"l":286.8,"n":3581,"o":290.71,"t":"2026-10-09T13:30:00Z","v":256632,"vw":289.141154},{"c":286.535,"h":287.4,"l":285.65,"n":2558,"o":286.805,"t":"2026-10-09T13:45:00Z","v":120194,"vw":286.45626},{"c":285.3,"h":286.56,"l":284.17,"n":2710,"o":286.555,"t":"2026-10-09T14:00:00Z","v":130383,"vw":285.478288},{"c":285.3317,"h":285.83,"l":284.79,"n":2256,"o":285.24,"t":"2026-10-09T14:15:00Z","v":104820,"vw":285.355435},{"c":284.98,"h":286.33,"l":284.5901,"n":2110,"o":285.35,"t":"2026-10-09T14:30:00Z","v":77345,"vw":285.509195},{"c":285.54,"h":286.22,"l":284.71,"n":2030,"o":284.9,"t":"2026-10-09T14:45:00Z","v":67721,"vw":285.632243},{"c":284.075,"h":285.61,"l":283.77,"n":2266,"o":285.55,"t":"2026-10-09T15:00:00Z","v":91456,"vw":284.615637},{"c":283.31,"h":284.36,"l":283.29,"n":2058,"o":284.065,"t":"2026-10-09T15:15:00Z","v":71472,"vw":283.993871},{"c":283.59,"h":283.7,"l":282.85,"n":2313,"o":283.2,"t":"2026-10-09T15:30:00Z","v":95949,"vw":283.253817},{"c":282.675,"h":284.05,"l":282.61,"n":1953,"o":283.65,"t":"2026-10-09T15:45:00Z","v":71004,"vw":283.384815},{"c":282.97,"h":283.195,"l":282.1,"n":1957,"o":282.58,"t":"2026-10-09T16:00:00Z","v":77078,"vw":282.713724},{"c":282.63,"h":283.08,"l":282.09,"n":2129,"o":282.94,"t":"2026-10-09T16:15:00Z","v":95660,"vw":282.579912},{"c":281.755,"h":282.81,"l":281.66,"n":2015,"o":282.61,"t":"2026-10-09T16:30:00Z","v":81947,"vw":282.397804},{"c":282.24,"h":282.58,"l":281.69,"n":2132,"o":281.85,"t":"2026-10-09T16:45:00Z","v":85823,"vw":282.158666},{"c":282.67,"h":282.67,"l":281.821,"n":1518,"o":282.3,"t":"2026-10-09T17:00:00Z","v":70912,"vw":282.110114},{"c":282.71,"h":282.88,"l":282.34,"n":1480,"o":282.67,"t":"2026-10-09T17:15:00Z","v":61136,"vw":282.580397},{"c":283.32,"h":283.58,"l":282.735,"n":1704,"o":282.735,"t":"2026-10-09T17:30:00Z","v":56502,"vw":283.292867},{"c":283.665,"h":283.92,"l":283.235,"n":1540,"o":283.235,"t":"2026-10-09T17:45:00Z","v":94773,"vw":283.656464},{"c":284.29,"h":284.31,"l":283.57,"n":1941,"o":283.72,"t":"2026-10-09T18:00:00Z","v":109893,"vw":284.042776},{"c":284.6,"h":284.93,"l":284.16,"n":1905,"o":284.195,"t":"2026-10-09T18:15:00Z","v":64369,"vw":284.509978},{"c":283.89,"h":284.71,"l":283.41,"n":1997,"o":284.67,"t":"2026-10-09T18:30:00Z","v":96340,"vw":284.051334},{"c":283.97,"h":284.38,"l":283.65,"n":1746,"o":283.89,"t":"2026-10-09T18:45:00Z","v":55749,"vw":283.989653},{"c":284.05,"h":284.32,"l":283.72,"n":2198,"o":283.98,"t":"2026-10-09T19:00:00Z","v":66761,"vw":284.089628},{"c":284.23,"h":284.3,"l":283.84,"n":2965,"o":284.05,"t":"2026-10-09T19:15:00Z","v":129421,"vw":284.080061},{"c":283.715,"h":284.37,"l":283.39,"n":3167,"o":284.225,"t":"2026-10-09T19:30:00Z","v":111008,"vw":283.862554},{"c":283.74,"h":284.38,"l":283.45,"n":11677,"o":283.715,"t":"2026-10-09T19:45:00Z","v":465318,"vw":283.898595},{"c":282.79,"h":283.88,"l":282.79,"n":186,"o":283.81,"t":"2026-10-09T20:00:00Z","v":943984,"vw":283.739658},{"c":283.62,"h":283.62,"l":283.62,"n":7,"o":283.62,"t":"2026-10-09T20:30:00Z","v":264,"vw":283.62},{"c":284.3,"h":284.3,"l":284.3,"n":3,"o":284.3,"t":"2026-10-09T21:30:00Z","v":112,"vw":284.3},{"c":282.55,"h":282.57,"l":282.55,"n":10,"o":282.57,"t":"2026-10-12T09:45:00Z","v":727,"vw":282.554933},{"c":281.92,"h":281.92,"l":281.92,"n":1,"o":281.92,"t":"2026-10-12T11:15:00Z","v":275,"vw":281.92},{"c":281.61,"h":281.61,"l":281.61,"n":1,"o":281.61,"t":"2026-10-12T11:30:00Z","v":188,"vw":281.61},{"c":281.34,"h":281.69,"l":281.34,"n":20,"o":281.69,"t":"2026-10-12T12:00:00Z","v":1259,"vw":281.461808},{"c":281.34,"h":281.34,"l":281.34,"n":12,"o":281.34,"t":"2026-10-12T12:15:00Z","v":299,"vw":281.34},{"c":281.36,"h":281.68,"l":281.36,"n":34,"o":281.68,"t":"2026-10-12T13:15:00Z","v":2053,"vw":281.456261},{"c":277.895,"h":280.78,"l":277.055,"n":4968,"o":280.78,"t":"2026-10-12T13:30:00Z","v":243744,"vw":278.510956},{"c":280.4,"h":280.59,"l":278.02,"n":1953,"o":278.1083,"t":"2026-10-12T13:45:00Z","v":82278,"vw":279.286938},{"c":280.285,"h":280.93,"l":279.33,"n":2963,"o":280.46,"t":"2026-10-12T14:00:00Z","v":133780,"vw":280.193253},{"c":280.39,"h":280.9574,"l":280.08,"n":2185,"o":280.25,"t":"2026-10-12T14:15:00Z","v":77754,"vw":280.496134},{"c":281.38,"h":281.79,"l":280.16,"n":2210,"o":280.315,"t":"2026-10-12T14:30:00Z","v":73384,"vw":280.900995},{"c":283.185,"h":283.215,"l":281.39,"n":2002,"o":281.51,"t":"2026-10-12T14:45:00Z","v":74309,"vw":282.302318},{"c":281.915,"h":283.25,"l":281.32,"n":1983,"o":283.145,"t":"2026-10-12T15:00:00Z","v":72800,"vw":282.018846},{"c":281.83,"h":282.29,"l":281.57,"n":1660,"o":282.07,"t":"2026-10-12T15:15:00Z","v":50587,"vw":281.996383},{"c":282.6,"h":282.63,"l":281.54,"n":2189,"o":281.815,"t":"2026-10-12T15:30:00Z","v":82091,"vw":282.011765},{"c":282.97,"h":283.05,"l":282.28,"n":1532,"o":282.56,"t":"2026-10-12T15:45:00Z","v":45828,"vw":282.623841},{"c":282.94,"h":283.63,"l":282.75,"n":1891,"o":282.92,"t":"2026-10-12T16:00:00Z","v":69671,"vw":283.31811},{"c":282.27,"h":283.04,"l":282.01,"n":1618,"o":282.835,"t":"2026-10-12T16:15:00Z","v":42767,"vw":282.50064},{"c":282.56,"h":282.83,"l":282.1101,"n":1462,"o":282.295,"t":"2026-10-12T16:30:00Z","v":43014,"vw":282.441842},{"c":281.95,"h":282.72,"l":281.66,"n":1466,"o":282.575,"t":"2026-10-12T16:45:00Z","v":79247,"vw":282.133465},{"c":282.76,"h":282.95,"l":281.92,"n":1797,"o":281.92,"t":"2026-10-12T17:00:00Z","v":66479,"vw":282.438619},{"c":282.41,"h":282.84,"l":282.38,"n":1726,"o":282.83,"t":"2026-10-12T17:15:00Z","v":62108,"vw":282.608446},{"c":281.85,"h":282.5162,"l":281.66,"n":1658,"o":282.405,"t":"2026-10-12T17:30:00Z","v":55588,"vw":282.025053},{"c":281.69,"h":282.1,"l":281.53,"n":1873,"o":281.855,"t":"2026-10-12T17:45:00Z","v":70577,"vw":281.849172},{"c":281.64,"h":281.82,"l":281.425,"n":1783,"o":281.705,"t":"2026-10-12T18:00:00Z","v":61522,"vw":281.652792},{"c":281.49,"h":281.665,"l":281.32,"n":1849,"o":281.64,"t":"2026-10-12T18:15:00Z","v":55988,"vw":281.48476},{"c":281.79,"h":281.81,"l":281.3555,"n":2054,"o":281.54,"t":"2026-10-12T18:30:00Z","v":58096,"vw":281.600873},{"c":281.175,"h":281.78,"l":281.08,"n":2292,"o":281.74,"t":"2026-10-12T18:45:00Z","v":73763,"vw":281.410155},{"c":281.595,"h":281.85,"l":281.04,"n":2866,"o":281.29,"t":"2026-10-12T19:00:00Z","v":85654,"vw":281.407876},{"c":281.885,"h":282,"l":281.235,"n":2773,"o":281.595,"t":"2026-10-12T19:15:00Z","v":86974,"vw":281.626636},{"c":281.825,"h":282.4,"l":281.53,"n":3663,"o":281.99,"t":"2026-10-12T19:30:00Z","v":124538,"vw":281.979248},{"c":281.97,"h":282.03,"l":281.25,"n":10155,"o":281.86,"t":"2026-10-12T19:45:00Z","v":461298,"vw":281.745974},{"c":281.74,"h":281.74,"l":281.74,"n":167,"o":281.74,"t":"2026-10-12T20:00:00Z","v":1170237,"vw":281.74},{"c":283.4999,"h":283.4999,"l":281.73,"n":21,"o":281.73,"t":"2026-10-12T20:15:00Z","v":785,"vw":282.79594},{"c":281.74,"h":281.74,"l":281.74,"n":2,"o":281.74,"t":"2026-10-12T20:30:00Z","v":165,"vw":281.74},{"c":281.74,"h":281.74,"l":281.74,"n":3,"o":281.74,"t":"2026-10-12T22:00:00Z","v":185,"vw":281.74},{"c":281.74,"h":281.74,"l":281.74,"n":3,"o":281.74,"t":"2026-10-12T22:15:00Z","v":268,"vw":281.74},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-12T23:45:00Z","v":100,"vw":281},{"c":278.67,"h":280.3,"l":278.67,"n":366,"o":279.05,"t":"2026-10-13T08:00:00Z","v":5150,"vw":279.23415},{"c":279.01,"h":279.01,"l":279.01,"n":1,"o":279.01,"t":"2026-10-13T09:45:00Z","v":339,"vw":279.01},{"c":279.11,"h":279.11,"l":279.11,"n":11,"o":279.11,"t":"2026-10-13T10:30:00Z","v":346,"vw":279.11},{"c":276.9131,"h":279,"l":276.9131,"n":22,"o":279,"t":"2026-10-13T11:00:00Z","v":2104,"vw":277.277011},{"c":277.26,"h":277.26,"l":277.26,"n":5,"o":277.26,"t":"2026-10-13T11:15:00Z","v":300,"vw":277.26},{"c":279.1,"h":279.7,"l":279.02,"n":211,"o":279.4,"t":"2026-10-13T12:00:00Z","v":4548,"vw":279.229347},{"c":279.7,"h":280.674,"l":279.55,"n":83,"o":279.55,"t":"2026-10-13T12:15:00Z","v":2062,"vw":279.784827},{"c":279.02,"h":279.02,"l":279.02,"n":13,"o":279.02,"t":"2026-10-13T12:30:00Z","v":419,"vw":279.02},{"c":278.72,"h":278.92,"l":278.72,"n":95,"o":278.92,"t":"2026-10-13T12:45:00Z","v":2383,"vw":278.881371},{"c":279.09,"h":279.09,"l":279.07,"n":14,"o":279.07,"t":"2026-10-13T13:00:00Z","v":482,"vw":279.08},{"c":279.77,"h":279.77,"l":278.99,"n":28,"o":278.99,"t":"2026-10-13T13:15:00Z","v":616,"vw":279.473422},{"c":282.405,"h":282.93,"l":277.38,"n":5082,"o":279.775,"t":"2026-10-13T13:30:00Z","v":240280,"vw":280.234505},{"c":280.84,"h":282.92,"l":280.225,"n":2089,"o":282.485,"t":"2026-10-13T13:45:00Z","v":93193,"vw":281.536854},{"c":280.465,"h":281.5,"l":280.17,"n":2383,"o":280.7,"t":"2026-10-13T14:00:00Z","v":93355,"vw":280.802267},{"c":280.185,"h":280.95,"l":279.71,"n":2025,"o":280.44,"t":"2026-10-13T14:15:00Z","v":83724,"vw":280.287548},{"c":280.5,"h":280.91,"l":279.5,"n":2082,"o":280.21,"t":"2026-10-13T14:30:00Z","v":70687,"vw":280.241071},{"c":280.435,"h":280.825,"l":279.97,"n":1913,"o":280.52,"t":"2026-10-13T14:45:00Z","v":64272,"vw":280.362518},{"c":281.45,"h":281.45,"l":279.94,"n":2346,"o":280.37,"t":"2026-10-13T15:00:00Z","v":93619,"vw":280.738786},{"c":280.645,"h":281.98,"l":280.49,"n":3495,"o":281.36,"t":"2026-10-13T15:15:00Z","v":148896,"vw":281.25761},{"c":281.06,"h":281.19,"l":280.2,"n":3092,"o":280.6,"t":"2026-10-13T15:30:00Z","v":117284,"vw":280.669134},{"c":281.78,"h":282.18,"l":280.7,"n":3035,"o":281.05,"t":"2026-10-13T15:45:00Z","v":215912,"vw":281.180568},{"c":283.6,"h":283.64,"l":281,"n":3159,"o":281.975,"t":"2026-10-13T16:00:00Z","v":234510,"vw":282.221352},{"c":285.77,"h":285.77,"l":283.13,"n":3036,"o":283.41,"t":"2026-10-13T16:15:00Z","v":308990,"vw":284.488163},{"c":285.92,"h":287.44,"l":285.765,"n":2756,"o":285.77,"t":"2026-10-13T16:30:00Z","v":137218,"vw":286.714875},{"c":285.785,"h":286.82,"l":285.4701,"n":2025,"o":285.945,"t":"2026-10-13T16:45:00Z","v":73304,"vw":286.113658},{"c":284.93,"h":286.39,"l":284.395,"n":2300,"o":286.02,"t":"2026-10-13T17:00:00Z","v":119073,"vw":285.104449},{"c":285.03,"h":285.29,"l":284.72,"n":1632,"o":285.015,"t":"2026-10-13T17:15:00Z","v":59571,"vw":284.985903},{"c":285.85,"h":285.97,"l":284.805,"n":1690,"o":285.03,"t":"2026-10-13T17:30:00Z","v":118628,"vw":285.314775},{"c":285.07,"h":286.06,"l":284.47,"n":1820,"o":285.9,"t":"2026-10-13T17:45:00Z","v":63579,"vw":285.163984},{"c":286.71,"h":286.71,"l":284.81,"n":2075,"o":285.12,"t":"2026-10-13T18:00:00Z","v":88619,"vw":285.931011},{"c":288.115,"h":288.555,"l":286.57,"n":2579,"o":286.78,"t":"2026-10-13T18:15:00Z","v":129700,"vw":287.419064},{"c":287.82,"h":288.76,"l":287.5,"n":2620,"o":288.23,"t":"2026-10-13T18:30:00Z","v":122512,"vw":288.015673},{"c":287.63,"h":288,"l":286.63,"n":2540,"o":287.87,"t":"2026-10-13T18:45:00Z","v":99829,"vw":287.402783},{"c":288.3,"h":288.7099,"l":287.38,"n":2938,"o":287.5,"t":"2026-10-13T19:00:00Z","v":117838,"vw":287.950903},{"c":288.39,"h":288.9,"l":288.01,"n":3716,"o":288.28,"t":"2026-10-13T19:15:00Z","v":151451,"vw":288.521392},{"c":287.925,"h":288.88,"l":287.86,"n":4925,"o":288.48,"t":"2026-10-13T19:30:00Z","v":182961,"vw":288.363353},{"c":287.91,"h":288.46,"l":287.22,"n":13918,"o":287.92,"t":"2026-10-13T19:45:00Z","v":662129,"vw":287.8891},{"c":287.56,"h":287.96,"l":283.63,"n":214,"o":287.95,"t":"2026-10-13T20:00:00Z","v":1671270,"vw":287.84958},{"c":287.85,"h":287.85,"l":287.85,"n":1,"o":287.85,"t":"2026-10-13T20:30:00Z","v":182,"vw":287.85},{"c":288.8899,"h":288.8899,"l":288.8899,"n":2,"o":288.8899,"t":"2026-10-13T20:45:00Z","v":102,"vw":288.8899},{"c":288.6868,"h":288.6868,"l":288.6868,"n":2,"o":288.6868,"t":"2026-10-13T23:00:00Z","v":101,"vw":288.6868},{"c":284.9499,"h":284.9499,"l":284.9499,"n":1,"o":284.9499,"t":"2026-10-13T23:15:00Z","v":199,"vw":284.9499},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-10-14T11:15:00Z","v":100,"vw":284},{"c":284.27,"h":285.02,"l":284.26,"n":112,"o":284.9,"t":"2026-10-14T12:30:00Z","v":5541,"vw":284.642188},{"c":283.99,"h":284.27,"l":283.99,"n":80,"o":284.27,"t":"2026-10-14T12:45:00Z","v":2273,"vw":284.1146},{"c":282.5,"h":282.5,"l":282.5,"n":71,"o":282.5,"t":"2026-10-14T13:15:00Z","v":850,"vw":282.5},{"c":281.57,"h":285,"l":279.525,"n":4538,"o":283.62,"t":"2026-10-14T13:30:00Z","v":235215,"vw":281.941381},{"c":280.45,"h":282.48,"l":280.09,"n":3480,"o":281.32,"t":"2026-10-14T13:45:00Z","v":137748,"vw":281.137342},{"c":282.43,"h":282.74,"l":280.495,"n":3426,"o":280.495,"t":"2026-10-14T14:00:00Z","v":149296,"vw":281.74894},{"c":282.93,"h":283.32,"l":282.32,"n":2411,"o":282.56,"t":"2026-10-14T14:15:00Z","v":67922,"vw":282.853046},{"c":283.67,"h":283.88,"l":282.66,"n":3646,"o":283.05,"t":"2026-10-14T14:30:00Z","v":74322,"vw":283.201142},{"c":283.4,"h":283.76,"l":282.89,"n":2309,"o":283.35,"t":"2026-10-14T14:45:00Z","v":73009,"vw":283.241266},{"c":281.87,"h":283.35,"l":281.58,"n":2731,"o":283.35,"t":"2026-10-14T15:00:00Z","v":84399,"vw":282.263847},{"c":282.02,"h":282.35,"l":281.72,"n":2627,"o":281.8231,"t":"2026-10-14T15:15:00Z","v":87330,"vw":282.004589},{"c":281.68,"h":282.43,"l":280.745,"n":2936,"o":282.09,"t":"2026-10-14T15:30:00Z","v":93887,"vw":281.716202},{"c":281.98,"h":282.505,"l":281.44,"n":2930,"o":281.77,"t":"2026-10-14T15:45:00Z","v":91274,"vw":281.954778},{"c":280.84,"h":282.305,"l":280.695,"n":3377,"o":281.88,"t":"2026-10-14T16:00:00Z","v":100039,"vw":281.626883},{"c":280.62,"h":281.25,"l":280.336,"n":4731,"o":280.78,"t":"2026-10-14T16:15:00Z","v":129280,"vw":280.693264},{"c":282.09,"h":282.13,"l":280.04,"n":3885,"o":280.52,"t":"2026-10-14T16:30:00Z","v":106174,"vw":281.15794},{"c":282.29,"h":282.78,"l":281.07,"n":2544,"o":281.995,"t":"2026-10-14T16:45:00Z","v":81927,"vw":281.799853},{"c":281.64,"h":282.3,"l":281.13,"n":2921,"o":282.3,"t":"2026-10-14T17:00:00Z","v":118425,"vw":281.586977},{"c":280.86,"h":281.6,"l":280.585,"n":3105,"o":281.56,"t":"2026-10-14T17:15:00Z","v":103595,"vw":281.251302},{"c":280.425,"h":281.12,"l":280,"n":3370,"o":280.89,"t":"2026-10-14T17:30:00Z","v":83502,"vw":280.529493},{"c":279.53,"h":280.85,"l":279.42,"n":4753,"o":280.5,"t":"2026-10-14T17:45:00Z","v":106336,"vw":279.939999},{"c":280.91,"h":281.12,"l":278.9,"n":4426,"o":279.63,"t":"2026-10-14T18:00:00Z","v":111027,"vw":280.130764},{"c":281.13,"h":281.14,"l":280.475,"n":3114,"o":280.8828,"t":"2026-10-14T18:15:00Z","v":81454,"vw":280.852716},{"c":280.23,"h":281.04,"l":280.16,"n":3283,"o":281.04,"t":"2026-10-14T18:30:00Z","v":104206,"vw":280.494008},{"c":280.59,"h":281.22,"l":280.13,"n":3875,"o":280.23,"t":"2026-10-14T18:45:00Z","v":109786,"vw":280.744504},{"c":280.93,"h":281.1,"l":279.81,"n":5466,"o":280.55,"t":"2026-10-14T19:00:00Z","v":174740,"vw":280.474617},{"c":281.84,"h":281.97,"l":280.39,"n":5552,"o":280.85,"t":"2026-10-14T19:15:00Z","v":187079,"vw":281.280667},{"c":282.75,"h":283.36,"l":281.52,"n":7540,"o":281.93,"t":"2026-10-14T19:30:00Z","v":254421,"vw":282.544222},{"c":280.82,"h":282.81,"l":280.51,"n":25525,"o":282.7425,"t":"2026-10-14T19:45:00Z","v":1074806,"vw":281.165265},{"c":280.65,"h":280.94,"l":280.65,"n":309,"o":280.875,"t":"2026-10-14T20:00:00Z","v":2539543,"vw":280.650037},{"c":281.21,"h":281.21,"l":281.21,"n":4,"o":281.21,"t":"2026-10-14T20:45:00Z","v":917,"vw":281.21},{"c":280.93,"h":281.4,"l":280.93,"n":16,"o":281.11,"t":"2026-10-14T21:15:00Z","v":502,"vw":281.154045},{"c":280.9,"h":280.9,"l":280.89,"n":74,"o":280.89,"t":"2026-10-14T21:30:00Z","v":1273,"vw":280.897066},{"c":280.86,"h":280.95,"l":280.86,"n":31,"o":280.95,"t":"2026-10-14T22:00:00Z","v":701,"vw":280.915556},{"c":280.27,"h":281.03,"l":280.27,"n":43,"o":281.03,"t":"2026-10-14T22:15:00Z","v":888,"vw":280.823478},{"c":279,"h":279,"l":278.79,"n":30,"o":279,"t":"2026-10-14T22:30:00Z","v":1246,"vw":278.956102},{"c":279,"h":279,"l":279,"n":9,"o":279,"t":"2026-10-14T22:45:00Z","v":192,"vw":279},{"c":276.3914,"h":276.3914,"l":276.3914,"n":3,"o":276.3914,"t":"2026-10-14T23:30:00Z","v":115,"vw":276.3914},{"c":278.84,"h":279.95,"l":278.66,"n":1858,"o":278.66,"t":"2026-10-15T08:00:00Z","v":19104,"vw":279.535334},{"c":277.8,"h":278.13,"l":277.8,"n":5,"o":278.13,"t":"2026-10-15T08:15:00Z","v":227,"vw":277.969806},{"c":278.33,"h":278.35,"l":278.33,"n":11,"o":278.35,"t":"2026-10-15T08:30:00Z","v":738,"vw":278.342731},{"c":276.51,"h":278.07,"l":276.51,"n":89,"o":278.07,"t":"2026-10-15T11:00:00Z","v":1861,"vw":277.229034},{"c":277.5,"h":277.5,"l":277.5,"n":10,"o":277.5,"t":"2026-10-15T12:00:00Z","v":246,"vw":277.5},{"c":278.1676,"h":278.1676,"l":278.1676,"n":1,"o":278.1676,"t":"2026-10-15T12:15:00Z","v":100,"vw":278.1676},{"c":276.5,"h":276.5,"l":276.28,"n":26,"o":276.28,"t":"2026-10-15T12:30:00Z","v":694,"vw":276.347222},{"c":277,"h":277,"l":277,"n":6,"o":277,"t":"2026-10-15T12:45:00Z","v":210,"vw":277},{"c":276.52,"h":276.52,"l":276.52,"n":13,"o":276.52,"t":"2026-10-15T13:00:00Z","v":448,"vw":276.52},{"c":276.78,"h":276.78,"l":275.75,"n":71,"o":276.55,"t":"2026-10-15T13:15:00Z","v":2662,"vw":276.290457},{"c":280.98,"h":282.51,"l":274.73,"n":10227,"o":274.73,"t":"2026-10-15T13:30:00Z","v":540855,"vw":278.329731},{"c":276.61,"h":281.58,"l":275.83,"n":7573,"o":280.86,"t":"2026-10-15T13:45:00Z","v":344655,"vw":277.615875},{"c":274.68,"h":277.27,"l":273.81,"n":5411,"o":276.57,"t":"2026-10-15T14:00:00Z","v":317106,"vw":276.093843},{"c":275.38,"h":276.67,"l":274.51,"n":3898,"o":274.79,"t":"2026-10-15T14:15:00Z","v":189983,"vw":275.690773},{"c":276.141,"h":276.35,"l":273.71,"n":4522,"o":275.42,"t":"2026-10-15T14:30:00Z","v":184108,"vw":275.256841},{"c":278.02,"h":278.46,"l":274.935,"n":4470,"o":276.15,"t":"2026-10-15T14:45:00Z","v":217133,"vw":276.6736},{"c":277.71,"h":278.93,"l":276.92,"n":3669,"o":277.98,"t":"2026-10-15T15:00:00Z","v":196931,"vw":277.763264},{"c":276.32,"h":277.8075,"l":276.155,"n":4914,"o":277.6789,"t":"2026-10-15T15:15:00Z","v":241081,"vw":277.237142},{"c":275.04,"h":276.56,"l":275.01,"n":3734,"o":276.44,"t":"2026-10-15T15:30:00Z","v":183846,"vw":275.769259},{"c":274.72,"h":275.2,"l":273.59,"n":3265,"o":275.02,"t":"2026-10-15T15:45:00Z","v":123355,"vw":274.381846},{"c":276.065,"h":276.18,"l":274.525,"n":2492,"o":274.84,"t":"2026-10-15T16:00:00Z","v":86204,"vw":275.230758},{"c":274.845,"h":276.475,"l":274.32,"n":3121,"o":276.065,"t":"2026-10-15T16:15:00Z","v":175921,"vw":275.74229},{"c":275.26,"h":276.245,"l":274.4306,"n":2136,"o":274.875,"t":"2026-10-15T16:30:00Z","v":78166,"vw":275.235111},{"c":275.395,"h":275.745,"l":274.96,"n":1834,"o":275.43,"t":"2026-10-15T16:45:00Z","v":98441,"vw":275.471541},{"c":276.55,"h":276.97,"l":276.52,"n":508,"o":276.87,"t":"2026-10-15T18:00:00Z","v":15836,"vw":276.721753},{"c":277.2,"h":277.32,"l":276.3,"n":2313,"o":276.585,"t":"2026-10-15T18:15:00Z","v":57495,"vw":276.807645},{"c":277.27,"h":277.43,"l":276.6,"n":2375,"o":277.2,"t":"2026-10-15T18:30:00Z","v":63669,"vw":277.058697},{"c":277.71,"h":277.875,"l":276.81,"n":2951,"o":277.27,"t":"2026-10-15T18:45:00Z","v":69187,"vw":277.237762},{"c":279.015,"h":279.19,"l":277.625,"n":3927,"o":277.75,"t":"2026-10-15T19:00:00Z","v":108933,"vw":278.466121},{"c":279.445,"h":280.25,"l":278.93,"n":5540,"o":279.02,"t":"2026-10-15T19:15:00Z","v":130186,"vw":279.599722},{"c":279.715,"h":280.91,"l":279.175,"n":5700,"o":279.435,"t":"2026-10-15T19:30:00Z","v":164205,"vw":280.130971},{"c":279.21,"h":280.19,"l":278.61,"n":16491,"o":279.75,"t":"2026-10-15T19:45:00Z","v":638033,"vw":279.237799},{"c":279.12,"h":279.56,"l":279.12,"n":170,"o":279.12,"t":"2026-10-15T20:00:00Z","v":2144878,"vw":279.120193},{"c":277.9358,"h":277.9358,"l":277.9358,"n":10,"o":277.9358,"t":"2026-10-15T20:15:00Z","v":199,"vw":277.9358},{"c":279.12,"h":279.12,"l":278.8,"n":8,"o":278.8,"t":"2026-10-15T20:30:00Z","v":820,"vw":279.04323},{"c":277.75,"h":277.75,"l":277.74,"n":12,"o":277.74,"t":"2026-10-15T21:00:00Z","v":441,"vw":277.7475},{"c":277.23,"h":277.23,"l":277.23,"n":1,"o":277.23,"t":"2026-10-15T23:45:00Z","v":233,"vw":277.23}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0681665900628305,"strike":310.25011490575434,"iv":1.8184451797752499,"gamma":0.007537004017743794,"theta":-2.5968422148111814,"vega":0.02263560715633354,"rho":0.0005758003304440104,"breakevenPct":12.296029107894945},{"delta":0.15,"premium":0.7474922600619195,"strike":287.8018575851393,"iv":0.6745495356037151,"gamma":0.02386006191950464,"theta":-1.1425693498452012,"vega":0.033784210526315785,"rho":0.0007117158409501469,"breakevenPct":4.083017655088269},{"delta":0.2,"premium":1.0805259365994238,"strike":285.8393371757925,"iv":0.6729148414985591,"gamma":0.028485590778097983,"theta":-1.3638391930835736,"vega":0.04031195965417868,"rho":0.0010065100284291561,"breakevenPct":3.4952433403282157},{"delta":0.25,"premium":1.4758499999999999,"strike":284.2583333333333,"iv":0.6851713333333334,"gamma":0.03168666666666667,"theta":-1.576911,"vega":0.045703,"rho":0.001310074106888233,"breakevenPct":3.067555218891653},{"delta":0.3,"premium":1.9175166666666665,"strike":282.86944444444447,"iv":0.7032824444444444,"gamma":0.03390888888888889,"theta":-1.7767443333333333,"vega":0.050203,"rho":0.0016202887568062293,"breakevenPct":2.7258814381961245},{"delta":0.35,"premium":2.433827623126338,"strike":281.5176659528908,"iv":0.7190628479657387,"gamma":0.03520728051391863,"theta":-1.9295086723768737,"vega":0.05332537473233405,"rho":0.0019375099911488947,"breakevenPct":2.424518838515721},{"delta":0.4,"premium":2.9771895074946464,"strike":280.1793361884368,"iv":0.733998608137045,"gamma":0.03617087794432548,"theta":-2.0652153104925057,"vega":0.05594850107066381,"rho":0.0022572703964138523,"breakevenPct":2.1377649229634135},{"delta":0.45,"premium":3.656573275862069,"strike":278.8335129310345,"iv":0.7526574353448277,"gamma":0.03597338362068966,"theta":-2.160248168103448,"vega":0.05704655172413793,"rho":0.00257869652886921,"breakevenPct":1.8973726533551742},{"delta":0.5,"premium":4.360054021608643,"strike":277.484993997599,"iv":0.7720775510204082,"gamma":0.035579591836734696,"theta":-2.2488911164465786,"vega":0.0578921968787515,"rho":0.0029003222451954224,"breakevenPct":1.6647000754635817},{"delta":0.55,"premium":5.3654561824729905,"strike":275.98439375750297,"iv":0.8098326530612245,"gamma":0.03353877551020408,"theta":-2.328002761104442,"vega":0.05711188475390156,"rho":0.0032161899784685323,"breakevenPct":1.4860765212913345},{"delta":0.6,"premium":6.470880681818182,"strike":274.38920454545456,"iv":0.8487704545454545,"gamma":0.03129602272727273,"theta":-2.3870829545454546,"vega":0.055867045454545454,"rho":0.003528645774128106,"breakevenPct":1.3094128439464334},{"delta":0.65,"premium":7.767045454545455,"strike":272.6136363636364,"iv":0.8899636363636363,"gamma":0.02866818181818182,"theta":-2.4079636363636365,"vega":0.05373636363636364,"rho":0.003834595084106056,"breakevenPct":1.136486606132749},{"delta":0.7,"premium":9.536298932384339,"strike":270.4181494661922,"iv":0.951141637010676,"gamma":0.025169039145907478,"theta":-2.4129640569395017,"vega":0.05035231316725979,"rho":0.004125279534746404,"breakevenPct":0.9827393855558555},{"delta":0.75,"premium":11.91909722222222,"strike":267.650462962963,"iv":1.0394949074074074,"gamma":0.02102268518518519,"theta":-2.4152976851851853,"vega":0.04612870370370371,"rho":0.004397334659766556,"breakevenPct":0.8439058490008937},{"delta":0.8,"premium":17.304700854700855,"strike":262.1688034188034,"iv":1.3235824786324786,"gamma":0.0145482905982906,"theta":-2.7079910256410256,"vega":0.040602564102564104,"rho":0.004594799715828551,"breakevenPct":0.8092573940425845},{"delta":0.85,"premium":27.78381009961728,"strike":251.6704511798797,"iv":2.1028621742907516,"gamma":0.008613674400603413,"theta":-4.01753667301312,"vega":0.030074290454127572,"rho":0.004501476209915356,"breakevenPct":0.8023162282209708},{"delta":0.9,"premium":50.24596891379743,"strike":229.22515687055534,"iv":3.397494080930348,"gamma":0.004007734233366728,"theta":-4.885243406960543,"vega":0.022645829173950197,"rho":0.004315899201948358,"breakevenPct":0.8083994460746585}],"put":[{"delta":0.1,"premium":0.7897251535177758,"strike":256.7640573335364,"iv":1.2640621389069109,"gamma":0.012686068006298575,"theta":-1.6878772120936865,"vega":0.024219186613133506,"rho":-0.0005369278572451597,"breakevenPct":7.667160054821416},{"delta":0.15,"premium":0.7243548387096774,"strike":267.98387096774195,"iv":0.6337774193548387,"gamma":0.025329032258064516,"theta":-1.0608612903225807,"vega":0.03373225806451613,"rho":-0.0007534413651874834,"breakevenPct":3.5964664253391665},{"delta":0.2,"premium":0.9692670157068064,"strike":270.24541884816756,"iv":0.5897413612565444,"gamma":0.032652225130890056,"theta":-1.1864329842931938,"vega":0.04050497382198953,"rho":-0.0010605270198202517,"breakevenPct":2.86904309329412},{"delta":0.25,"premium":1.2310471204188485,"strike":271.8815445026178,"iv":0.5606837696335079,"gamma":0.03900039267015707,"theta":-1.274652879581152,"vega":0.04587146596858639,"rho":-0.0013816495621537513,"breakevenPct":2.373301092162123},{"delta":0.3,"premium":1.4997729468599035,"strike":273.2512077294686,"iv":0.5348861835748792,"gamma":0.0446151690821256,"theta":-1.3243763285024155,"vega":0.05000338164251208,"rho":-0.001711369330906568,"breakevenPct":1.976180506219134},{"delta":0.35,"premium":1.772719806763285,"strike":274.45893719806764,"iv":0.5110697584541063,"gamma":0.04978425120772947,"theta":-1.3507048309178744,"vega":0.053385024154589365,"rho":-0.0020463137806666226,"breakevenPct":1.6389938349730018},{"delta":0.4,"premium":2.0919985358711566,"strike":275.5051244509517,"iv":0.4951669106881405,"gamma":0.05327188872620791,"theta":-1.3615503660322108,"vega":0.05550614934114202,"rho":-0.0023864803037551294,"breakevenPct":1.376789699859134},{"delta":0.45,"premium":2.4488799414348463,"strike":276.42020497803804,"iv":0.4856866764275256,"gamma":0.05539487554904832,"theta":-1.3598300146412885,"vega":0.05660424597364568,"rho":-0.002730885031284119,"breakevenPct":1.1754409563888437},{"delta":0.5,"premium":2.805761346998536,"strike":277.33528550512443,"iv":0.47620644216691066,"gamma":0.057517862371888724,"theta":-1.358109663250366,"vega":0.05770234260614934,"rho":-0.0030752897588131084,"breakevenPct":0.9740922129185535},{"delta":0.55,"premium":3.0637701396348014,"strike":278.05048335123524,"iv":0.4495741138560687,"gamma":0.05985972073039742,"theta":-1.2563349087003222,"vega":0.05633662728249194,"rho":-0.0034154694000208623,"breakevenPct":0.8091789447028069},{"delta":0.6,"premium":3.3000751879699246,"strike":278.7218045112782,"iv":0.4191766917293233,"gamma":0.062249624060150374,"theta":-1.1325969924812032,"vega":0.054430075187969926,"rho":-0.003754721583255661,"breakevenPct":0.6522637076404971},{"delta":0.65,"premium":3.5363802363050483,"strike":279.3931256713212,"iv":0.38877926960257786,"gamma":0.06463952738990333,"theta":-1.0088590762620837,"vega":0.052523523093447905,"rho":-0.004093973766490461,"breakevenPct":0.4953484705781868},{"delta":0.7,"premium":3.7768525311812176,"strike":280.04402054292,"iv":0.35833477622890686,"gamma":0.06607806309611153,"theta":-0.882469699192957,"vega":0.050090388848129136,"rho":-0.00442899369390826,"breakevenPct":0.34730440005093477},{"delta":0.75,"premium":4.0565663976522375,"strike":280.50256786500364,"iv":0.32744702861335295,"gamma":0.058557887013939845,"theta":-0.7311123991195893,"vega":0.042698606016140866,"rho":-0.004724159879049312,"breakevenPct":0.2827971477288111},{"delta":0.8,"premium":4.336280264123258,"strike":280.96111518708733,"iv":0.29655928099779894,"gamma":0.051037710931768156,"theta":-0.5797550990462215,"vega":0.0353068231841526,"rho":-0.005019326064190364,"breakevenPct":0.21828989540668736},{"delta":0.85,"premium":4.615994130594277,"strike":281.41966250917096,"iv":0.2656715333822451,"gamma":0.04351753484959649,"theta":-0.4283977989728541,"vega":0.02791504035216435,"rho":-0.005314492249331415,"breakevenPct":0.1537826430845638},{"delta":0.9,"premium":4.895707997065298,"strike":281.8782098312546,"iv":0.23478378576669112,"gamma":0.0359973587674248,"theta":-0.27704049889948634,"vega":0.020523257520176082,"rho":-0.0056096584344724676,"breakevenPct":0.08927539076244012}]},"raw":{"call":[{"delta":0.1,"premium":1.0681665900628305,"strike":310.25011490575434,"iv":1.8184451797752499,"gamma":0.007537004017743794,"theta":-2.5968422148111814,"vega":0.02263560715633354,"rho":0.0005758003304440104,"breakevenPct":12.296029107894945},{"delta":0.15,"premium":0.7474922600619195,"strike":287.8018575851393,"iv":0.6745495356037151,"gamma":0.02386006191950464,"theta":-1.1425693498452012,"vega":0.033784210526315785,"rho":0.0007117158409501469,"breakevenPct":4.083017655088269},{"delta":0.2,"premium":1.0805259365994238,"strike":285.8393371757925,"iv":0.6729148414985591,"gamma":0.028485590778097983,"theta":-1.3638391930835736,"vega":0.04031195965417868,"rho":0.0010065100284291561,"breakevenPct":3.4952433403282157},{"delta":0.25,"premium":1.4758499999999999,"strike":284.2583333333333,"iv":0.6851713333333334,"gamma":0.03168666666666667,"theta":-1.576911,"vega":0.045703,"rho":0.001310074106888233,"breakevenPct":3.067555218891653},{"delta":0.3,"premium":1.9175166666666665,"strike":282.86944444444447,"iv":0.7032824444444444,"gamma":0.03390888888888889,"theta":-1.7767443333333333,"vega":0.050203,"rho":0.0016202887568062293,"breakevenPct":2.7258814381961245},{"delta":0.35,"premium":2.433827623126338,"strike":281.5176659528908,"iv":0.7190628479657387,"gamma":0.03520728051391863,"theta":-1.9295086723768737,"vega":0.05332537473233405,"rho":0.0019375099911488947,"breakevenPct":2.424518838515721},{"delta":0.4,"premium":2.9771895074946464,"strike":280.1793361884368,"iv":0.733998608137045,"gamma":0.03617087794432548,"theta":-2.0652153104925057,"vega":0.05594850107066381,"rho":0.0022572703964138523,"breakevenPct":2.1377649229634135},{"delta":0.45,"premium":3.656573275862069,"strike":278.8335129310345,"iv":0.7526574353448277,"gamma":0.03597338362068966,"theta":-2.160248168103448,"vega":0.05704655172413793,"rho":0.00257869652886921,"breakevenPct":1.8973726533551742},{"delta":0.5,"premium":4.360054021608643,"strike":277.484993997599,"iv":0.7720775510204082,"gamma":0.035579591836734696,"theta":-2.2488911164465786,"vega":0.0578921968787515,"rho":0.0029003222451954224,"breakevenPct":1.6647000754635817},{"delta":0.55,"premium":5.3654561824729905,"strike":275.98439375750297,"iv":0.8098326530612245,"gamma":0.03353877551020408,"theta":-2.328002761104442,"vega":0.05711188475390156,"rho":0.0032161899784685323,"breakevenPct":1.4860765212913345},{"delta":0.6,"premium":6.470880681818182,"strike":274.38920454545456,"iv":0.8487704545454545,"gamma":0.03129602272727273,"theta":-2.3870829545454546,"vega":0.055867045454545454,"rho":0.003528645774128106,"breakevenPct":1.3094128439464334},{"delta":0.65,"premium":7.767045454545455,"strike":272.6136363636364,"iv":0.8899636363636363,"gamma":0.02866818181818182,"theta":-2.4079636363636365,"vega":0.05373636363636364,"rho":0.003834595084106056,"breakevenPct":1.136486606132749},{"delta":0.7,"premium":9.536298932384339,"strike":270.4181494661922,"iv":0.951141637010676,"gamma":0.025169039145907478,"theta":-2.4129640569395017,"vega":0.05035231316725979,"rho":0.004125279534746404,"breakevenPct":0.9827393855558555},{"delta":0.75,"premium":11.91909722222222,"strike":267.650462962963,"iv":1.0394949074074074,"gamma":0.02102268518518519,"theta":-2.4152976851851853,"vega":0.04612870370370371,"rho":0.004397334659766556,"breakevenPct":0.8439058490008937},{"delta":0.8,"premium":17.304700854700855,"strike":262.1688034188034,"iv":1.3235824786324786,"gamma":0.0145482905982906,"theta":-2.7079910256410256,"vega":0.040602564102564104,"rho":0.004594799715828551,"breakevenPct":0.8092573940425845},{"delta":0.85,"premium":27.78381009961728,"strike":251.6704511798797,"iv":2.1028621742907516,"gamma":0.008613674400603413,"theta":-4.01753667301312,"vega":0.030074290454127572,"rho":0.004501476209915356,"breakevenPct":0.8023162282209708},{"delta":0.9,"premium":50.24596891379743,"strike":229.22515687055534,"iv":3.397494080930348,"gamma":0.004007734233366728,"theta":-4.885243406960543,"vega":0.022645829173950197,"rho":0.004315899201948358,"breakevenPct":0.8083994460746585}],"put":[{"delta":0.1,"premium":0.7897251535177758,"strike":256.7640573335364,"iv":1.2640621389069109,"gamma":0.012686068006298575,"theta":-1.6878772120936865,"vega":0.024219186613133506,"rho":-0.0005369278572451597,"breakevenPct":7.667160054821416},{"delta":0.15,"premium":0.7243548387096774,"strike":267.98387096774195,"iv":0.6337774193548387,"gamma":0.025329032258064516,"theta":-1.0608612903225807,"vega":0.03373225806451613,"rho":-0.0007534413651874834,"breakevenPct":3.5964664253391665},{"delta":0.2,"premium":0.9692670157068064,"strike":270.24541884816756,"iv":0.5897413612565444,"gamma":0.032652225130890056,"theta":-1.1864329842931938,"vega":0.04050497382198953,"rho":-0.0010605270198202517,"breakevenPct":2.86904309329412},{"delta":0.25,"premium":1.2310471204188485,"strike":271.8815445026178,"iv":0.5606837696335079,"gamma":0.03900039267015707,"theta":-1.274652879581152,"vega":0.04587146596858639,"rho":-0.0013816495621537513,"breakevenPct":2.373301092162123},{"delta":0.3,"premium":1.4997729468599035,"strike":273.2512077294686,"iv":0.5348861835748792,"gamma":0.0446151690821256,"theta":-1.3243763285024155,"vega":0.05000338164251208,"rho":-0.001711369330906568,"breakevenPct":1.976180506219134},{"delta":0.35,"premium":1.772719806763285,"strike":274.45893719806764,"iv":0.5110697584541063,"gamma":0.04978425120772947,"theta":-1.3507048309178744,"vega":0.053385024154589365,"rho":-0.0020463137806666226,"breakevenPct":1.6389938349730018},{"delta":0.4,"premium":2.0919985358711566,"strike":275.5051244509517,"iv":0.4951669106881405,"gamma":0.05327188872620791,"theta":-1.3615503660322108,"vega":0.05550614934114202,"rho":-0.0023864803037551294,"breakevenPct":1.376789699859134},{"delta":0.45,"premium":2.4488799414348463,"strike":276.42020497803804,"iv":0.4856866764275256,"gamma":0.05539487554904832,"theta":-1.3598300146412885,"vega":0.05660424597364568,"rho":-0.002730885031284119,"breakevenPct":1.1754409563888437},{"delta":0.5,"premium":2.805761346998536,"strike":277.33528550512443,"iv":0.47620644216691066,"gamma":0.057517862371888724,"theta":-1.358109663250366,"vega":0.05770234260614934,"rho":-0.0030752897588131084,"breakevenPct":0.9740922129185535},{"delta":0.55,"premium":3.0637701396348014,"strike":278.05048335123524,"iv":0.4495741138560687,"gamma":0.05985972073039742,"theta":-1.2563349087003222,"vega":0.05633662728249194,"rho":-0.0034154694000208623,"breakevenPct":0.8091789447028069},{"delta":0.6,"premium":3.3000751879699246,"strike":278.7218045112782,"iv":0.4191766917293233,"gamma":0.062249624060150374,"theta":-1.1325969924812032,"vega":0.054430075187969926,"rho":-0.003754721583255661,"breakevenPct":0.6522637076404971},{"delta":0.65,"premium":3.5363802363050483,"strike":279.3931256713212,"iv":0.38877926960257786,"gamma":0.06463952738990333,"theta":-1.0088590762620837,"vega":0.052523523093447905,"rho":-0.004093973766490461,"breakevenPct":0.4953484705781868},{"delta":0.7,"premium":3.7768525311812176,"strike":280.04402054292,"iv":0.35833477622890686,"gamma":0.06607806309611153,"theta":-0.882469699192957,"vega":0.050090388848129136,"rho":-0.00442899369390826,"breakevenPct":0.34730440005093477},{"delta":0.75,"premium":4.0565663976522375,"strike":280.50256786500364,"iv":0.32744702861335295,"gamma":0.058557887013939845,"theta":-0.7311123991195893,"vega":0.042698606016140866,"rho":-0.004724159879049312,"breakevenPct":0.2827971477288111},{"delta":0.8,"premium":4.336280264123258,"strike":280.96111518708733,"iv":0.29655928099779894,"gamma":0.051037710931768156,"theta":-0.5797550990462215,"vega":0.0353068231841526,"rho":-0.005019326064190364,"breakevenPct":0.21828989540668736},{"delta":0.85,"premium":4.615994130594277,"strike":281.41966250917096,"iv":0.2656715333822451,"gamma":0.04351753484959649,"theta":-0.4283977989728541,"vega":0.02791504035216435,"rho":-0.005314492249331415,"breakevenPct":0.1537826430845638},{"delta":0.9,"premium":4.895707997065298,"strike":281.8782098312546,"iv":0.23478378576669112,"gamma":0.0359973587674248,"theta":-0.27704049889948634,"vega":0.020523257520176082,"rho":-0.0056096584344724676,"breakevenPct":0.08927539076244012}]}},"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"}}