{"symbol":"UNP","url":"https://intraalpha.com/companies/UNP","capturedAt":"2026-10-15T20:35:01.834Z","state":"ready","quote":{"symbol":"UNP","last_price":288.71,"prev_close":286.43,"regular_close":288.71,"change":2.28,"change_pct":0.796,"regular_change":2.28,"regular_change_pct":0.796,"extended_change":0,"extended_change_pct":0,"bid":273.51,"ask":291.93,"bid_size":100,"ask_size":100,"volume":2949448,"vwap":288.468108,"open":290,"high":290.53,"low":286.575,"close":288.71,"trade_count":50671,"last_trade_at":"2026-10-15T20:10:00.001065967Z","last_quote_at":"2026-10-15T20:25:01.102372737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.00820213-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"UNP","fetched_at":"2026-10-15T20:35:00.295315+00:00","name":"Union Pacific Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RAILROADS","country":"USA","description":"The Union Pacific Corporation (Union Pacific) is a publicly traded railroad holding company. It was incorporated in Utah in 1969 and is headquartered in Omaha, Nebraska. It is the parent company of the current, Delaware-registered, form of the Union Pacific Railroad.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":170161046000,"ebitda":12884000000,"pe_ratio":23.21,"peg_ratio":2.724,"book_value":34.81,"dividend_per_share":5.52,"dividend_yield":0.0195,"eps":12.34,"revenue_ttm":25410001000,"gross_profit_ttm":14302000000,"profit_margin":0.288,"operating_margin_ttm":0.41,"return_on_assets_ttm":0.0927,"return_on_equity_ttm":0.397,"quarterly_earnings_growth":0.066,"quarterly_revenue_growth":0.115,"analyst_target_price":328.17,"analyst_number":3,"beta":0.954,"fifty_two_week_high":314.53,"fifty_two_week_low":211.08,"fifty_day_ma":288.01,"two_hundred_day_ma":266.55,"shares_outstanding":594075000,"forward_pe":19.34,"price_to_sales":6.7,"price_to_book":7.89,"ev_to_revenue":7.56,"ev_to_ebitda":14.43},"bars":[{"c":275.175,"h":275.4,"l":274.515,"n":319,"o":274.91,"t":"2026-10-08T13:30:00Z","v":24656,"vw":274.909783},{"c":275.12,"h":275.49,"l":274.42,"n":261,"o":275.275,"t":"2026-10-08T13:35:00Z","v":5678,"vw":275.168198},{"c":274.56,"h":275.27,"l":274.52,"n":345,"o":274.9792,"t":"2026-10-08T13:40:00Z","v":13711,"vw":274.813003},{"c":274.995,"h":275.14,"l":274.66,"n":444,"o":274.71,"t":"2026-10-08T13:45:00Z","v":22395,"vw":274.998028},{"c":275.06,"h":275.3021,"l":274.83,"n":536,"o":275.02,"t":"2026-10-08T13:50:00Z","v":30408,"vw":275.063725},{"c":275.545,"h":275.58,"l":274.99,"n":559,"o":275.07,"t":"2026-10-08T13:55:00Z","v":23763,"vw":275.252161},{"c":276.1,"h":276.355,"l":275.545,"n":572,"o":275.545,"t":"2026-10-08T14:00:00Z","v":15730,"vw":275.851769},{"c":275.736,"h":276.225,"l":275.57,"n":454,"o":276.225,"t":"2026-10-08T14:05:00Z","v":12513,"vw":275.817585},{"c":275.25,"h":275.97,"l":275.25,"n":704,"o":275.736,"t":"2026-10-08T14:10:00Z","v":40316,"vw":275.636577},{"c":275.615,"h":275.615,"l":275.2,"n":381,"o":275.5999,"t":"2026-10-08T14:15:00Z","v":8907,"vw":275.239635},{"c":275.25,"h":275.67,"l":275.235,"n":318,"o":275.47,"t":"2026-10-08T14:20:00Z","v":5261,"vw":275.391204},{"c":274.98,"h":275.18,"l":274.55,"n":357,"o":275.18,"t":"2026-10-08T14:25:00Z","v":9850,"vw":275.033839},{"c":275.17,"h":275.35,"l":274.8,"n":462,"o":274.8,"t":"2026-10-08T14:30:00Z","v":7352,"vw":275.156109},{"c":274.8,"h":275.24,"l":274.59,"n":234,"o":275.23,"t":"2026-10-08T14:35:00Z","v":4310,"vw":275.104529},{"c":274.68,"h":274.68,"l":274.2201,"n":288,"o":274.48,"t":"2026-10-08T14:40:00Z","v":5825,"vw":274.518575},{"c":274.98,"h":274.98,"l":274.6,"n":310,"o":274.74,"t":"2026-10-08T14:45:00Z","v":5855,"vw":274.801757},{"c":275.04,"h":275.13,"l":275,"n":292,"o":275.13,"t":"2026-10-08T14:50:00Z","v":5220,"vw":275.072068},{"c":274.82,"h":275.18,"l":274.66,"n":358,"o":275.18,"t":"2026-10-08T14:55:00Z","v":8211,"vw":274.839695},{"c":274.43,"h":274.825,"l":274.3,"n":427,"o":274.825,"t":"2026-10-08T15:00:00Z","v":8826,"vw":274.617746},{"c":274.36,"h":274.44,"l":274.26,"n":307,"o":274.44,"t":"2026-10-08T15:05:00Z","v":5340,"vw":274.334181},{"c":274.41,"h":274.595,"l":274.33,"n":242,"o":274.33,"t":"2026-10-08T15:10:00Z","v":5599,"vw":274.463859},{"c":274.7,"h":274.7,"l":274.41,"n":243,"o":274.41,"t":"2026-10-08T15:15:00Z","v":4983,"vw":274.563905},{"c":274.7201,"h":274.73,"l":274.58,"n":389,"o":274.58,"t":"2026-10-08T15:20:00Z","v":7641,"vw":274.639143},{"c":274.845,"h":274.91,"l":274.74,"n":473,"o":274.74,"t":"2026-10-08T15:25:00Z","v":8989,"vw":274.831786},{"c":274.925,"h":275.06,"l":274.77,"n":343,"o":274.8251,"t":"2026-10-08T15:30:00Z","v":16999,"vw":274.969535},{"c":274.91,"h":274.96,"l":274.82,"n":213,"o":274.94,"t":"2026-10-08T15:35:00Z","v":6284,"vw":274.919286},{"c":275.035,"h":275.09,"l":274.865,"n":290,"o":274.91,"t":"2026-10-08T15:40:00Z","v":8698,"vw":274.975295},{"c":274.75,"h":275.1499,"l":274.75,"n":363,"o":275.035,"t":"2026-10-08T15:45:00Z","v":11550,"vw":275.006774},{"c":274.65,"h":274.685,"l":274.56,"n":206,"o":274.64,"t":"2026-10-08T15:50:00Z","v":3367,"vw":274.638839},{"c":274.775,"h":274.81,"l":274.665,"n":281,"o":274.665,"t":"2026-10-08T15:55:00Z","v":5031,"vw":274.773952},{"c":275.04,"h":275.06,"l":274.74,"n":326,"o":274.8,"t":"2026-10-08T16:00:00Z","v":6036,"vw":274.909477},{"c":275.065,"h":275.1456,"l":275,"n":356,"o":275.08,"t":"2026-10-08T16:05:00Z","v":20001,"vw":275.049478},{"c":274.86,"h":275.19,"l":274.84,"n":288,"o":275.095,"t":"2026-10-08T16:10:00Z","v":5046,"vw":275.008533},{"c":275.09,"h":275.68,"l":274.94,"n":548,"o":274.94,"t":"2026-10-08T16:15:00Z","v":14434,"vw":275.175025},{"c":274.915,"h":274.94,"l":274.915,"n":119,"o":274.94,"t":"2026-10-08T16:20:00Z","v":1446,"vw":274.923333},{"c":274.725,"h":274.875,"l":274.57,"n":270,"o":274.87,"t":"2026-10-08T16:25:00Z","v":4934,"vw":274.746197},{"c":275,"h":275,"l":274.97,"n":187,"o":274.97,"t":"2026-10-08T16:30:00Z","v":2830,"vw":274.98},{"c":275.025,"h":275.075,"l":275.025,"n":195,"o":275.075,"t":"2026-10-08T16:35:00Z","v":2942,"vw":275.063889},{"c":275.47,"h":275.47,"l":274.96,"n":364,"o":274.98,"t":"2026-10-08T16:40:00Z","v":6969,"vw":275.143091},{"c":275.7044,"h":275.715,"l":275.43,"n":223,"o":275.5275,"t":"2026-10-08T16:45:00Z","v":4199,"vw":275.611464},{"c":276.0707,"h":276.45,"l":275.64,"n":580,"o":275.64,"t":"2026-10-08T16:50:00Z","v":28617,"vw":275.901903},{"c":276.345,"h":276.5499,"l":276.28,"n":387,"o":276.3875,"t":"2026-10-08T16:55:00Z","v":13721,"vw":276.371969},{"c":276.27,"h":276.445,"l":275.86,"n":640,"o":276.325,"t":"2026-10-08T17:00:00Z","v":28825,"vw":276.198354},{"c":276.84,"h":277,"l":276.06,"n":418,"o":276.15,"t":"2026-10-08T17:05:00Z","v":15664,"vw":276.739351},{"c":276.64,"h":277.21,"l":276.63,"n":456,"o":276.94,"t":"2026-10-08T17:10:00Z","v":7770,"vw":277.065617},{"c":277.04,"h":277.1525,"l":276.7325,"n":224,"o":276.7325,"t":"2026-10-08T17:15:00Z","v":4204,"vw":276.993431},{"c":277.54,"h":277.56,"l":277.21,"n":217,"o":277.21,"t":"2026-10-08T17:20:00Z","v":4823,"vw":277.383606},{"c":277.76,"h":277.835,"l":277.595,"n":311,"o":277.605,"t":"2026-10-08T17:25:00Z","v":9151,"vw":277.673934},{"c":277.34,"h":277.86,"l":277.34,"n":394,"o":277.76,"t":"2026-10-08T17:30:00Z","v":8811,"vw":277.639607},{"c":277.43,"h":277.7,"l":277.3083,"n":258,"o":277.365,"t":"2026-10-08T17:35:00Z","v":7883,"vw":277.43541},{"c":277.955,"h":278.01,"l":277.49,"n":607,"o":277.57,"t":"2026-10-08T17:40:00Z","v":13990,"vw":277.867352},{"c":277.635,"h":277.97,"l":277.57,"n":305,"o":277.77,"t":"2026-10-08T17:45:00Z","v":7691,"vw":277.765791},{"c":277.5374,"h":277.715,"l":277.18,"n":430,"o":277.715,"t":"2026-10-08T17:50:00Z","v":10467,"vw":277.496692},{"c":277.58,"h":277.74,"l":277.44,"n":246,"o":277.5,"t":"2026-10-08T17:55:00Z","v":10135,"vw":277.538322},{"c":277.6,"h":277.65,"l":277.25,"n":363,"o":277.6217,"t":"2026-10-08T18:00:00Z","v":10629,"vw":277.484277},{"c":277.44,"h":277.66,"l":277.44,"n":346,"o":277.6,"t":"2026-10-08T18:05:00Z","v":7659,"vw":277.573022},{"c":277.16,"h":277.46,"l":277.16,"n":318,"o":277.4,"t":"2026-10-08T18:10:00Z","v":7287,"vw":277.269018},{"c":276.98,"h":277.275,"l":276.98,"n":291,"o":277.25,"t":"2026-10-08T18:15:00Z","v":6789,"vw":277.19361},{"c":277.035,"h":277.09,"l":276.89,"n":471,"o":276.98,"t":"2026-10-08T18:20:00Z","v":29579,"vw":277.011413},{"c":277.05,"h":277.16,"l":276.9,"n":386,"o":277.035,"t":"2026-10-08T18:25:00Z","v":16150,"vw":277.036308},{"c":277.31,"h":277.31,"l":277.03,"n":549,"o":277.09,"t":"2026-10-08T18:30:00Z","v":11421,"vw":277.1593},{"c":277.78,"h":277.86,"l":277.475,"n":497,"o":277.48,"t":"2026-10-08T18:35:00Z","v":10700,"vw":277.633515},{"c":277.93,"h":277.93,"l":277.35,"n":437,"o":277.5,"t":"2026-10-08T18:40:00Z","v":19601,"vw":277.794758},{"c":278.32,"h":278.33,"l":277.925,"n":489,"o":277.925,"t":"2026-10-08T18:45:00Z","v":13905,"vw":278.142151},{"c":278.41,"h":278.55,"l":278.18,"n":377,"o":278.37,"t":"2026-10-08T18:50:00Z","v":11417,"vw":278.262944},{"c":278.23,"h":278.513,"l":278.23,"n":501,"o":278.42,"t":"2026-10-08T18:55:00Z","v":12140,"vw":278.441667},{"c":278.465,"h":278.55,"l":278.3,"n":396,"o":278.3,"t":"2026-10-08T19:00:00Z","v":8911,"vw":278.408009},{"c":278.755,"h":278.755,"l":278.4,"n":559,"o":278.49,"t":"2026-10-08T19:05:00Z","v":11347,"vw":278.592421},{"c":278.8183,"h":279,"l":278.73,"n":552,"o":278.86,"t":"2026-10-08T19:10:00Z","v":14004,"vw":278.883673},{"c":278.93,"h":278.99,"l":278.75,"n":625,"o":278.84,"t":"2026-10-08T19:15:00Z","v":14824,"vw":278.89754},{"c":278.4,"h":279.03,"l":278.38,"n":771,"o":278.89,"t":"2026-10-08T19:20:00Z","v":28392,"vw":278.563214},{"c":278.33,"h":278.635,"l":278.27,"n":714,"o":278.4,"t":"2026-10-08T19:25:00Z","v":17371,"vw":278.497635},{"c":278.32,"h":278.67,"l":278.31,"n":889,"o":278.36,"t":"2026-10-08T19:30:00Z","v":23379,"vw":278.52157},{"c":278.59,"h":278.64,"l":278.29,"n":785,"o":278.415,"t":"2026-10-08T19:35:00Z","v":20706,"vw":278.450045},{"c":278.31,"h":278.67,"l":278.24,"n":813,"o":278.67,"t":"2026-10-08T19:40:00Z","v":16639,"vw":278.475663},{"c":278.48,"h":278.49,"l":278.27,"n":942,"o":278.34,"t":"2026-10-08T19:45:00Z","v":27618,"vw":278.380824},{"c":278.01,"h":278.52,"l":277.73,"n":1407,"o":278.4,"t":"2026-10-08T19:50:00Z","v":41736,"vw":278.08777},{"c":278.19,"h":278.28,"l":277.92,"n":2762,"o":278.025,"t":"2026-10-08T19:55:00Z","v":93152,"vw":278.129575},{"c":278.2,"h":278.2,"l":278.19,"n":88,"o":278.19,"t":"2026-10-08T20:00:00Z","v":382155,"vw":278.199997},{"c":280.193,"h":280.193,"l":280.193,"n":2,"o":280.193,"t":"2026-10-08T21:05:00Z","v":5331,"vw":280.193},{"c":276.55,"h":278.99,"l":276.51,"n":509,"o":278.11,"t":"2026-10-09T13:30:00Z","v":33206,"vw":278.081328},{"c":277.5,"h":278,"l":277.18,"n":354,"o":277.18,"t":"2026-10-09T13:35:00Z","v":11023,"vw":277.528699},{"c":277.7,"h":278,"l":277.0268,"n":227,"o":277.5155,"t":"2026-10-09T13:40:00Z","v":10712,"vw":277.333517},{"c":277.97,"h":277.97,"l":277.42,"n":621,"o":277.63,"t":"2026-10-09T13:45:00Z","v":23438,"vw":277.695819},{"c":277.81,"h":277.92,"l":277.655,"n":256,"o":277.895,"t":"2026-10-09T13:50:00Z","v":5643,"vw":277.781005},{"c":278.37,"h":278.37,"l":277.595,"n":352,"o":277.77,"t":"2026-10-09T13:55:00Z","v":8996,"vw":277.882956},{"c":278.445,"h":278.56,"l":278.05,"n":444,"o":278.23,"t":"2026-10-09T14:00:00Z","v":15469,"vw":278.302622},{"c":277.705,"h":278.67,"l":277.705,"n":621,"o":278.58,"t":"2026-10-09T14:05:00Z","v":19837,"vw":278.205038},{"c":277.98,"h":278.15,"l":277.8425,"n":398,"o":277.93,"t":"2026-10-09T14:10:00Z","v":15758,"vw":277.978555},{"c":277.89,"h":278.35,"l":277.685,"n":480,"o":278.04,"t":"2026-10-09T14:15:00Z","v":23368,"vw":278.159915},{"c":278.04,"h":278.08,"l":277.69,"n":441,"o":277.76,"t":"2026-10-09T14:20:00Z","v":10374,"vw":277.91188},{"c":277.63,"h":278.25,"l":277.535,"n":474,"o":278.055,"t":"2026-10-09T14:25:00Z","v":15277,"vw":277.830834},{"c":277.275,"h":277.86,"l":277.275,"n":499,"o":277.66,"t":"2026-10-09T14:30:00Z","v":12379,"vw":277.617158},{"c":277.245,"h":277.53,"l":277.24,"n":319,"o":277.36,"t":"2026-10-09T14:35:00Z","v":7100,"vw":277.411329},{"c":277.69,"h":277.7075,"l":277.36,"n":294,"o":277.36,"t":"2026-10-09T14:40:00Z","v":8696,"vw":277.527239},{"c":277.825,"h":278.075,"l":277.58,"n":269,"o":277.67,"t":"2026-10-09T14:45:00Z","v":7113,"vw":277.840772},{"c":277.695,"h":277.89,"l":277.64,"n":340,"o":277.89,"t":"2026-10-09T14:50:00Z","v":6642,"vw":277.789145},{"c":277.75,"h":277.755,"l":277.445,"n":381,"o":277.69,"t":"2026-10-09T14:55:00Z","v":10516,"vw":277.639769},{"c":277.54,"h":277.92,"l":277.54,"n":454,"o":277.81,"t":"2026-10-09T15:00:00Z","v":12595,"vw":277.758232},{"c":277.44,"h":277.57,"l":277.37,"n":451,"o":277.47,"t":"2026-10-09T15:05:00Z","v":11437,"vw":277.448024},{"c":277.585,"h":277.69,"l":277.45,"n":500,"o":277.54,"t":"2026-10-09T15:10:00Z","v":14697,"vw":277.555648},{"c":278.14,"h":278.14,"l":277.5301,"n":485,"o":277.71,"t":"2026-10-09T15:15:00Z","v":9034,"vw":277.795605},{"c":277.865,"h":278.13,"l":277.86,"n":503,"o":278.03,"t":"2026-10-09T15:20:00Z","v":14108,"vw":278.016922},{"c":277.94,"h":278.03,"l":277.65,"n":406,"o":278,"t":"2026-10-09T15:25:00Z","v":12428,"vw":277.840131},{"c":277.8,"h":277.92,"l":277.655,"n":397,"o":277.92,"t":"2026-10-09T15:30:00Z","v":6805,"vw":277.74865},{"c":277.18,"h":277.81,"l":277,"n":525,"o":277.8,"t":"2026-10-09T15:35:00Z","v":16600,"vw":277.380471},{"c":277.04,"h":277.22,"l":277.04,"n":222,"o":277.185,"t":"2026-10-09T15:40:00Z","v":4836,"vw":277.08959},{"c":277.305,"h":277.31,"l":277.17,"n":302,"o":277.19,"t":"2026-10-09T15:45:00Z","v":5535,"vw":277.2345},{"c":277.37,"h":277.515,"l":277.305,"n":421,"o":277.3899,"t":"2026-10-09T15:50:00Z","v":7580,"vw":277.379673},{"c":277.65,"h":277.65,"l":277.1901,"n":294,"o":277.34,"t":"2026-10-09T15:55:00Z","v":6930,"vw":277.427371},{"c":277.9375,"h":277.945,"l":277.555,"n":500,"o":277.555,"t":"2026-10-09T16:00:00Z","v":18883,"vw":277.763133},{"c":277.7,"h":277.92,"l":277.5201,"n":421,"o":277.92,"t":"2026-10-09T16:05:00Z","v":23283,"vw":277.756546},{"c":277.9363,"h":277.9363,"l":277.71,"n":221,"o":277.71,"t":"2026-10-09T16:10:00Z","v":2799,"vw":277.875126},{"c":278.13,"h":278.1783,"l":277.905,"n":282,"o":277.905,"t":"2026-10-09T16:15:00Z","v":5466,"vw":278.068449},{"c":278.01,"h":278.3,"l":278.01,"n":443,"o":278.135,"t":"2026-10-09T16:20:00Z","v":24801,"vw":278.174125},{"c":277.8678,"h":278.02,"l":277.8678,"n":79,"o":278,"t":"2026-10-09T16:25:00Z","v":1315,"vw":277.97199},{"c":277.9651,"h":278.05,"l":277.91,"n":177,"o":278.015,"t":"2026-10-09T16:30:00Z","v":2659,"vw":277.992429},{"c":277.91,"h":278.05,"l":277.85,"n":314,"o":277.89,"t":"2026-10-09T16:35:00Z","v":5867,"vw":277.963906},{"c":277.345,"h":277.97,"l":277.245,"n":370,"o":277.9,"t":"2026-10-09T16:40:00Z","v":12994,"vw":277.729169},{"c":277.55,"h":277.71,"l":277.35,"n":348,"o":277.35,"t":"2026-10-09T16:45:00Z","v":8515,"vw":277.555896},{"c":277.555,"h":277.71,"l":277.46,"n":284,"o":277.625,"t":"2026-10-09T16:50:00Z","v":5432,"vw":277.617546},{"c":277.76,"h":277.77,"l":277.585,"n":399,"o":277.59,"t":"2026-10-09T16:55:00Z","v":15255,"vw":277.642636},{"c":278.12,"h":278.12,"l":277.83,"n":202,"o":277.83,"t":"2026-10-09T17:00:00Z","v":2849,"vw":277.95},{"c":278.03,"h":278.19,"l":278.03,"n":286,"o":278.11,"t":"2026-10-09T17:05:00Z","v":8587,"vw":278.124822},{"c":277.96,"h":278.16,"l":277.94,"n":305,"o":278.15,"t":"2026-10-09T17:10:00Z","v":8316,"vw":278.130358},{"c":277.9356,"h":278.09,"l":277.87,"n":278,"o":277.945,"t":"2026-10-09T17:15:00Z","v":7123,"vw":277.958968},{"c":277.79,"h":277.8467,"l":277.69,"n":481,"o":277.79,"t":"2026-10-09T17:20:00Z","v":14161,"vw":277.800053},{"c":277.75,"h":277.84,"l":277.7,"n":347,"o":277.75,"t":"2026-10-09T17:25:00Z","v":10960,"vw":277.774348},{"c":277.92,"h":277.92,"l":277.785,"n":269,"o":277.785,"t":"2026-10-09T17:30:00Z","v":7076,"vw":277.88396},{"c":278.03,"h":278.11,"l":277.935,"n":316,"o":278.05,"t":"2026-10-09T17:35:00Z","v":7949,"vw":278.037842},{"c":278.06,"h":278.1,"l":277.98,"n":194,"o":278.019,"t":"2026-10-09T17:40:00Z","v":3749,"vw":278.051523},{"c":277.775,"h":278.03,"l":277.77,"n":317,"o":278.03,"t":"2026-10-09T17:45:00Z","v":5945,"vw":277.890415},{"c":277.825,"h":277.87,"l":277.7301,"n":203,"o":277.87,"t":"2026-10-09T17:50:00Z","v":5010,"vw":277.809177},{"c":278,"h":278,"l":277.87,"n":279,"o":277.88,"t":"2026-10-09T17:55:00Z","v":4962,"vw":277.907488},{"c":278.025,"h":278.08,"l":277.9301,"n":346,"o":278.01,"t":"2026-10-09T18:00:00Z","v":7589,"vw":277.99277},{"c":278.345,"h":278.345,"l":277.931,"n":353,"o":278.05,"t":"2026-10-09T18:05:00Z","v":6961,"vw":278.182093},{"c":278.5186,"h":278.56,"l":278.385,"n":299,"o":278.44,"t":"2026-10-09T18:10:00Z","v":9526,"vw":278.481842},{"c":278.6,"h":278.6,"l":278.525,"n":245,"o":278.525,"t":"2026-10-09T18:15:00Z","v":6946,"vw":278.54987},{"c":278.635,"h":278.755,"l":278.6125,"n":219,"o":278.755,"t":"2026-10-09T18:20:00Z","v":4114,"vw":278.677468},{"c":278.73,"h":278.73,"l":278.625,"n":271,"o":278.63,"t":"2026-10-09T18:25:00Z","v":5224,"vw":278.697524},{"c":278.62,"h":278.63,"l":278.53,"n":199,"o":278.63,"t":"2026-10-09T18:30:00Z","v":2894,"vw":278.605987},{"c":278.81,"h":278.85,"l":278.6475,"n":324,"o":278.68,"t":"2026-10-09T18:35:00Z","v":7028,"vw":278.772107},{"c":278.785,"h":278.855,"l":278.75,"n":272,"o":278.82,"t":"2026-10-09T18:40:00Z","v":6213,"vw":278.791837},{"c":278.65,"h":278.79,"l":278.65,"n":341,"o":278.785,"t":"2026-10-09T18:45:00Z","v":5751,"vw":278.72853},{"c":278.615,"h":278.84,"l":278.6,"n":446,"o":278.7,"t":"2026-10-09T18:50:00Z","v":9593,"vw":278.726255},{"c":278.735,"h":278.79,"l":278.7,"n":345,"o":278.7,"t":"2026-10-09T18:55:00Z","v":7822,"vw":278.746161},{"c":278.955,"h":279.02,"l":278.79,"n":410,"o":278.82,"t":"2026-10-09T19:00:00Z","v":8748,"vw":278.883003},{"c":278.87,"h":279.03,"l":278.83,"n":348,"o":278.97,"t":"2026-10-09T19:05:00Z","v":6837,"vw":278.928051},{"c":278.8499,"h":278.8499,"l":278.69,"n":219,"o":278.775,"t":"2026-10-09T19:10:00Z","v":4043,"vw":278.762694},{"c":278.805,"h":278.83,"l":278.76,"n":402,"o":278.78,"t":"2026-10-09T19:15:00Z","v":6116,"vw":278.795495},{"c":278.775,"h":278.805,"l":278.755,"n":427,"o":278.805,"t":"2026-10-09T19:20:00Z","v":7483,"vw":278.779478},{"c":278.92,"h":279.02,"l":278.69,"n":745,"o":278.77,"t":"2026-10-09T19:25:00Z","v":14940,"vw":278.874723},{"c":278.74,"h":278.935,"l":278.63,"n":740,"o":278.92,"t":"2026-10-09T19:30:00Z","v":17604,"vw":278.779931},{"c":279.01,"h":279.01,"l":278.71,"n":513,"o":278.83,"t":"2026-10-09T19:35:00Z","v":11183,"vw":278.932344},{"c":278.64,"h":279.06,"l":278.64,"n":500,"o":279.04,"t":"2026-10-09T19:40:00Z","v":10689,"vw":278.834346},{"c":278.72,"h":278.83,"l":278.51,"n":736,"o":278.675,"t":"2026-10-09T19:45:00Z","v":17932,"vw":278.681823},{"c":278.51,"h":278.9,"l":278.5,"n":920,"o":278.77,"t":"2026-10-09T19:50:00Z","v":23719,"vw":278.725486},{"c":278.36,"h":278.62,"l":278.06,"n":4526,"o":278.55,"t":"2026-10-09T19:55:00Z","v":156841,"vw":278.280055},{"c":278.34,"h":278.34,"l":278.25,"n":105,"o":278.25,"t":"2026-10-09T20:00:00Z","v":399315,"vw":278.339889},{"c":280.737,"h":280.737,"l":280.737,"n":1,"o":280.737,"t":"2026-10-09T20:15:00Z","v":180,"vw":280.737},{"c":278.97,"h":279.27,"l":277.43,"n":1649,"o":277.78,"t":"2026-10-12T13:30:00Z","v":33285,"vw":278.035686},{"c":278.23,"h":278.92,"l":278.08,"n":627,"o":278.66,"t":"2026-10-12T13:35:00Z","v":12165,"vw":278.482961},{"c":278.6475,"h":278.715,"l":278.0148,"n":329,"o":278.225,"t":"2026-10-12T13:40:00Z","v":10093,"vw":278.254551},{"c":278.645,"h":278.84,"l":278.46,"n":292,"o":278.715,"t":"2026-10-12T13:45:00Z","v":9086,"vw":278.660597},{"c":279.0712,"h":279.37,"l":278.86,"n":296,"o":278.86,"t":"2026-10-12T13:50:00Z","v":6310,"vw":279.147462},{"c":279.415,"h":279.415,"l":279,"n":297,"o":279.225,"t":"2026-10-12T13:55:00Z","v":8048,"vw":279.215315},{"c":279.41,"h":279.67,"l":279.24,"n":303,"o":279.67,"t":"2026-10-12T14:00:00Z","v":8706,"vw":279.384589},{"c":279.72,"h":279.7257,"l":279.475,"n":305,"o":279.57,"t":"2026-10-12T14:05:00Z","v":6083,"vw":279.602377},{"c":279.98,"h":280.36,"l":279.83,"n":571,"o":279.83,"t":"2026-10-12T14:10:00Z","v":26599,"vw":280.047339},{"c":279.9,"h":280.105,"l":279.5801,"n":346,"o":279.8925,"t":"2026-10-12T14:15:00Z","v":5943,"vw":279.814722},{"c":279.74,"h":279.936,"l":279.62,"n":277,"o":279.88,"t":"2026-10-12T14:20:00Z","v":4375,"vw":279.845915},{"c":279.61,"h":279.96,"l":279.55,"n":402,"o":279.675,"t":"2026-10-12T14:25:00Z","v":5978,"vw":279.754162},{"c":279.98,"h":279.98,"l":279.395,"n":339,"o":279.41,"t":"2026-10-12T14:30:00Z","v":8076,"vw":279.714269},{"c":279.83,"h":280.09,"l":279.78,"n":263,"o":279.97,"t":"2026-10-12T14:35:00Z","v":6192,"vw":279.974121},{"c":279.97,"h":280.12,"l":279.89,"n":166,"o":279.895,"t":"2026-10-12T14:40:00Z","v":3324,"vw":279.939145},{"c":279.75,"h":279.9,"l":279.6,"n":282,"o":279.79,"t":"2026-10-12T14:45:00Z","v":5332,"vw":279.758471},{"c":279.095,"h":279.76,"l":279.095,"n":347,"o":279.69,"t":"2026-10-12T14:50:00Z","v":8248,"vw":279.350368},{"c":278.97,"h":279.33,"l":278.94,"n":391,"o":279.095,"t":"2026-10-12T14:55:00Z","v":9612,"vw":279.075224},{"c":278.87,"h":278.97,"l":278.79,"n":287,"o":278.97,"t":"2026-10-12T15:00:00Z","v":5077,"vw":278.860557},{"c":279.315,"h":279.315,"l":278.617,"n":410,"o":278.87,"t":"2026-10-12T15:05:00Z","v":10650,"vw":278.993155},{"c":279.65,"h":279.65,"l":279.125,"n":378,"o":279.27,"t":"2026-10-12T15:10:00Z","v":7953,"vw":279.324251},{"c":279.35,"h":279.74,"l":279.35,"n":258,"o":279.51,"t":"2026-10-12T15:15:00Z","v":5812,"vw":279.513959},{"c":279.195,"h":279.34,"l":279.195,"n":255,"o":279.34,"t":"2026-10-12T15:20:00Z","v":4832,"vw":279.277885},{"c":279.305,"h":279.38,"l":278.83,"n":399,"o":279.105,"t":"2026-10-12T15:25:00Z","v":11143,"vw":279.027181},{"c":279.325,"h":279.47,"l":279.1701,"n":285,"o":279.37,"t":"2026-10-12T15:30:00Z","v":4989,"vw":279.353483},{"c":279.5,"h":279.505,"l":279.21,"n":408,"o":279.31,"t":"2026-10-12T15:35:00Z","v":11584,"vw":279.405413},{"c":279.68,"h":279.76,"l":279.405,"n":435,"o":279.405,"t":"2026-10-12T15:40:00Z","v":22715,"vw":279.559116},{"c":279.605,"h":279.83,"l":279.605,"n":377,"o":279.72,"t":"2026-10-12T15:45:00Z","v":13276,"vw":279.725631},{"c":279.7,"h":279.9,"l":279.61,"n":380,"o":279.61,"t":"2026-10-12T15:50:00Z","v":9757,"vw":279.785253},{"c":279.56,"h":279.75,"l":279.56,"n":114,"o":279.75,"t":"2026-10-12T15:55:00Z","v":2317,"vw":279.615909},{"c":279.75,"h":279.76,"l":279.57,"n":281,"o":279.57,"t":"2026-10-12T16:00:00Z","v":4862,"vw":279.698832},{"c":279.52,"h":279.73,"l":279.415,"n":477,"o":279.7,"t":"2026-10-12T16:05:00Z","v":22255,"vw":279.640155},{"c":279.645,"h":279.645,"l":279.49,"n":257,"o":279.49,"t":"2026-10-12T16:10:00Z","v":3995,"vw":279.566504},{"c":279.92,"h":279.98,"l":279.65,"n":354,"o":279.655,"t":"2026-10-12T16:15:00Z","v":15664,"vw":279.7659},{"c":279.9,"h":279.97,"l":279.845,"n":288,"o":279.8975,"t":"2026-10-12T16:20:00Z","v":4043,"vw":279.895007},{"c":279.99,"h":280.01,"l":279.72,"n":304,"o":279.84,"t":"2026-10-12T16:25:00Z","v":6192,"vw":279.949509},{"c":280.01,"h":280.06,"l":279.9,"n":394,"o":279.91,"t":"2026-10-12T16:30:00Z","v":17849,"vw":280.011077},{"c":280.075,"h":280.1,"l":279.9708,"n":211,"o":280.055,"t":"2026-10-12T16:35:00Z","v":4547,"vw":280.029751},{"c":279.92,"h":280.0899,"l":279.8,"n":241,"o":280.02,"t":"2026-10-12T16:40:00Z","v":4576,"vw":279.9603},{"c":280.14,"h":280.14,"l":279.92,"n":317,"o":279.92,"t":"2026-10-12T16:45:00Z","v":8154,"vw":279.994967},{"c":280.175,"h":280.24,"l":280.0203,"n":312,"o":280.09,"t":"2026-10-12T16:50:00Z","v":8507,"vw":280.163961},{"c":280.32,"h":280.35,"l":280.16,"n":397,"o":280.24,"t":"2026-10-12T16:55:00Z","v":21659,"vw":280.243325},{"c":280.26,"h":280.41,"l":280.24,"n":243,"o":280.32,"t":"2026-10-12T17:00:00Z","v":5269,"vw":280.330779},{"c":280.315,"h":280.33,"l":280.15,"n":354,"o":280.29,"t":"2026-10-12T17:05:00Z","v":6858,"vw":280.229436},{"c":280.43,"h":280.45,"l":280.305,"n":307,"o":280.305,"t":"2026-10-12T17:10:00Z","v":7435,"vw":280.375695},{"c":280.41,"h":280.46,"l":280.3375,"n":242,"o":280.43,"t":"2026-10-12T17:15:00Z","v":7407,"vw":280.436373},{"c":280.27,"h":280.4299,"l":280.27,"n":336,"o":280.41,"t":"2026-10-12T17:20:00Z","v":8746,"vw":280.332938},{"c":281,"h":281.09,"l":280.2775,"n":664,"o":280.2775,"t":"2026-10-12T17:25:00Z","v":29353,"vw":280.637774},{"c":280.64,"h":281,"l":280.5465,"n":363,"o":280.98,"t":"2026-10-12T17:30:00Z","v":10755,"vw":280.871146},{"c":280.8,"h":280.895,"l":280.64,"n":455,"o":280.655,"t":"2026-10-12T17:35:00Z","v":18881,"vw":280.771525},{"c":280.89,"h":281,"l":280.83,"n":352,"o":280.84,"t":"2026-10-12T17:40:00Z","v":18659,"vw":280.884652},{"c":281.21,"h":281.21,"l":280.84,"n":502,"o":280.84,"t":"2026-10-12T17:45:00Z","v":31727,"vw":281.028699},{"c":280.2514,"h":281.36,"l":280,"n":1174,"o":281.27,"t":"2026-10-12T17:50:00Z","v":54503,"vw":280.798928},{"c":280.365,"h":280.55,"l":280.19,"n":466,"o":280.255,"t":"2026-10-12T17:55:00Z","v":16646,"vw":280.456619},{"c":280.25,"h":280.365,"l":280.15,"n":458,"o":280.29,"t":"2026-10-12T18:00:00Z","v":10013,"vw":280.269617},{"c":280.165,"h":280.34,"l":280.15,"n":205,"o":280.28,"t":"2026-10-12T18:05:00Z","v":8396,"vw":280.232632},{"c":280.18,"h":280.18,"l":280.17,"n":293,"o":280.17,"t":"2026-10-12T18:10:00Z","v":4445,"vw":280.177564},{"c":280.24,"h":280.27,"l":280.09,"n":399,"o":280.18,"t":"2026-10-12T18:15:00Z","v":9048,"vw":280.177886},{"c":280.565,"h":280.69,"l":280.25,"n":696,"o":280.3268,"t":"2026-10-12T18:20:00Z","v":39334,"vw":280.529253},{"c":280.515,"h":280.73,"l":280.43,"n":453,"o":280.7,"t":"2026-10-12T18:25:00Z","v":13548,"vw":280.584243},{"c":280.41,"h":280.54,"l":280.34,"n":319,"o":280.54,"t":"2026-10-12T18:30:00Z","v":6616,"vw":280.499675},{"c":280.31,"h":280.48,"l":280.31,"n":480,"o":280.425,"t":"2026-10-12T18:35:00Z","v":14503,"vw":280.42877},{"c":280.04,"h":280.41,"l":279.92,"n":361,"o":280.41,"t":"2026-10-12T18:40:00Z","v":7472,"vw":280.26548},{"c":280.37,"h":280.37,"l":280.115,"n":364,"o":280.115,"t":"2026-10-12T18:45:00Z","v":8767,"vw":280.301791},{"c":280.285,"h":280.32,"l":280.23,"n":318,"o":280.275,"t":"2026-10-12T18:50:00Z","v":6693,"vw":280.280124},{"c":280.498,"h":280.58,"l":280.215,"n":699,"o":280.34,"t":"2026-10-12T18:55:00Z","v":22530,"vw":280.436073},{"c":280.41,"h":280.61,"l":280.25,"n":525,"o":280.47,"t":"2026-10-12T19:00:00Z","v":14443,"vw":280.407479},{"c":280.335,"h":280.39,"l":280.08,"n":330,"o":280.27,"t":"2026-10-12T19:05:00Z","v":7381,"vw":280.25029},{"c":280.21,"h":280.35,"l":280.1,"n":525,"o":280.25,"t":"2026-10-12T19:10:00Z","v":11192,"vw":280.239149},{"c":280.065,"h":280.21,"l":279.98,"n":458,"o":280.21,"t":"2026-10-12T19:15:00Z","v":9768,"vw":280.089659},{"c":279.87,"h":280.1999,"l":279.74,"n":570,"o":280.07,"t":"2026-10-12T19:20:00Z","v":14215,"vw":279.896257},{"c":279.95,"h":279.99,"l":279.7876,"n":716,"o":279.85,"t":"2026-10-12T19:25:00Z","v":20168,"vw":279.912777},{"c":280.01,"h":280.17,"l":279.825,"n":833,"o":279.905,"t":"2026-10-12T19:30:00Z","v":21961,"vw":280.004327},{"c":280.3,"h":280.3,"l":279.955,"n":879,"o":280.02,"t":"2026-10-12T19:35:00Z","v":24202,"vw":280.060144},{"c":280.5,"h":280.57,"l":280.25,"n":957,"o":280.3,"t":"2026-10-12T19:40:00Z","v":17321,"vw":280.402575},{"c":280.79,"h":280.79,"l":280.42,"n":840,"o":280.45,"t":"2026-10-12T19:45:00Z","v":24377,"vw":280.649958},{"c":280.91,"h":280.97,"l":280.46,"n":1567,"o":280.8,"t":"2026-10-12T19:50:00Z","v":54914,"vw":280.7905},{"c":281.59,"h":281.71,"l":280.85,"n":4555,"o":280.86,"t":"2026-10-12T19:55:00Z","v":199897,"vw":281.492942},{"c":281.57,"h":281.57,"l":281.53,"n":82,"o":281.53,"t":"2026-10-12T20:00:00Z","v":512464,"vw":281.569969},{"c":281.57,"h":281.57,"l":281.57,"n":2,"o":281.57,"t":"2026-10-12T20:35:00Z","v":2704,"vw":281.57},{"c":283.82,"h":283.92,"l":282.575,"n":806,"o":282.69,"t":"2026-10-13T13:30:00Z","v":40329,"vw":282.875019},{"c":284.1492,"h":284.78,"l":283.56,"n":751,"o":284.03,"t":"2026-10-13T13:35:00Z","v":40552,"vw":284.202873},{"c":282.19,"h":283.59,"l":282.19,"n":581,"o":283.59,"t":"2026-10-13T13:40:00Z","v":25789,"vw":283.243259},{"c":281.7,"h":282.68,"l":281.65,"n":432,"o":282.5,"t":"2026-10-13T13:45:00Z","v":13388,"vw":282.122749},{"c":281.87,"h":282.235,"l":281.7,"n":443,"o":281.93,"t":"2026-10-13T13:50:00Z","v":9960,"vw":281.873526},{"c":282.07,"h":282.09,"l":281.57,"n":275,"o":281.785,"t":"2026-10-13T13:55:00Z","v":6057,"vw":281.803702},{"c":281.41,"h":282.07,"l":281.13,"n":510,"o":281.8375,"t":"2026-10-13T14:00:00Z","v":9494,"vw":281.623673},{"c":281.625,"h":281.785,"l":281.1401,"n":489,"o":281.155,"t":"2026-10-13T14:05:00Z","v":10948,"vw":281.504734},{"c":281.86,"h":281.93,"l":281.545,"n":466,"o":281.63,"t":"2026-10-13T14:10:00Z","v":9920,"vw":281.714322},{"c":281.745,"h":281.945,"l":281.6,"n":320,"o":281.89,"t":"2026-10-13T14:15:00Z","v":10126,"vw":281.765238},{"c":281.435,"h":281.98,"l":281.41,"n":366,"o":281.83,"t":"2026-10-13T14:20:00Z","v":7995,"vw":281.801296},{"c":281.655,"h":281.77,"l":281.425,"n":398,"o":281.54,"t":"2026-10-13T14:25:00Z","v":11697,"vw":281.627557},{"c":281.66,"h":281.79,"l":281.46,"n":311,"o":281.625,"t":"2026-10-13T14:30:00Z","v":7244,"vw":281.646261},{"c":281.885,"h":282.145,"l":281.66,"n":490,"o":281.66,"t":"2026-10-13T14:35:00Z","v":10757,"vw":281.871932},{"c":281.605,"h":281.79,"l":281.605,"n":283,"o":281.79,"t":"2026-10-13T14:40:00Z","v":7140,"vw":281.684761},{"c":281.665,"h":281.76,"l":281.605,"n":276,"o":281.605,"t":"2026-10-13T14:45:00Z","v":4988,"vw":281.687209},{"c":281.26,"h":281.65,"l":281.19,"n":415,"o":281.65,"t":"2026-10-13T14:50:00Z","v":10799,"vw":281.377162},{"c":281.005,"h":281.41,"l":280.94,"n":369,"o":281.41,"t":"2026-10-13T14:55:00Z","v":6970,"vw":281.086822},{"c":281.17,"h":281.19,"l":280.74,"n":421,"o":281.055,"t":"2026-10-13T15:00:00Z","v":10222,"vw":281.029757},{"c":281.36,"h":281.44,"l":281.15,"n":350,"o":281.165,"t":"2026-10-13T15:05:00Z","v":6992,"vw":281.333689},{"c":281.17,"h":281.45,"l":281.04,"n":340,"o":281.34,"t":"2026-10-13T15:10:00Z","v":6341,"vw":281.244995},{"c":281.165,"h":281.3099,"l":281.075,"n":383,"o":281.16,"t":"2026-10-13T15:15:00Z","v":7640,"vw":281.200481},{"c":281.1899,"h":281.2499,"l":281.01,"n":273,"o":281.165,"t":"2026-10-13T15:20:00Z","v":7680,"vw":281.132457},{"c":280.825,"h":280.915,"l":280.675,"n":389,"o":280.785,"t":"2026-10-13T15:25:00Z","v":6409,"vw":280.78864},{"c":280.85,"h":281.07,"l":280.705,"n":393,"o":280.79,"t":"2026-10-13T15:30:00Z","v":7288,"vw":280.905854},{"c":281.16,"h":281.16,"l":280.86,"n":434,"o":280.86,"t":"2026-10-13T15:35:00Z","v":9210,"vw":281.102758},{"c":280.98,"h":281.23,"l":280.87,"n":357,"o":281.18,"t":"2026-10-13T15:40:00Z","v":6208,"vw":281.034361},{"c":281.0955,"h":281.21,"l":281.01,"n":336,"o":281.03,"t":"2026-10-13T15:45:00Z","v":6333,"vw":281.105488},{"c":281.145,"h":281.305,"l":281.06,"n":296,"o":281.115,"t":"2026-10-13T15:50:00Z","v":9102,"vw":281.135052},{"c":281.44,"h":281.45,"l":281.08,"n":353,"o":281.22,"t":"2026-10-13T15:55:00Z","v":6238,"vw":281.180105},{"c":281.425,"h":281.54,"l":281.4,"n":323,"o":281.46,"t":"2026-10-13T16:00:00Z","v":8165,"vw":281.447941},{"c":281.1827,"h":281.41,"l":281.1827,"n":244,"o":281.405,"t":"2026-10-13T16:05:00Z","v":6098,"vw":281.334321},{"c":281.39,"h":281.39,"l":281.315,"n":260,"o":281.33,"t":"2026-10-13T16:10:00Z","v":6496,"vw":281.344007},{"c":281.45,"h":281.45,"l":281.37,"n":259,"o":281.415,"t":"2026-10-13T16:15:00Z","v":8494,"vw":281.398836},{"c":281.34,"h":281.425,"l":281.19,"n":368,"o":281.4,"t":"2026-10-13T16:20:00Z","v":6832,"vw":281.309583},{"c":281.35,"h":281.37,"l":281.35,"n":86,"o":281.36,"t":"2026-10-13T16:25:00Z","v":877,"vw":281.359091},{"c":281.59,"h":281.675,"l":281.3901,"n":345,"o":281.42,"t":"2026-10-13T16:30:00Z","v":8146,"vw":281.530667},{"c":281.88,"h":281.88,"l":281.64,"n":234,"o":281.64,"t":"2026-10-13T16:35:00Z","v":5174,"vw":281.743647},{"c":282.11,"h":282.38,"l":281.94,"n":251,"o":281.94,"t":"2026-10-13T16:40:00Z","v":7328,"vw":282.110861},{"c":282.14,"h":282.21,"l":282.015,"n":112,"o":282.21,"t":"2026-10-13T16:45:00Z","v":2148,"vw":282.110897},{"c":282.09,"h":282.15,"l":281.98,"n":218,"o":282,"t":"2026-10-13T16:50:00Z","v":5741,"vw":282.057255},{"c":281.97,"h":282.12,"l":281.9651,"n":206,"o":282.09,"t":"2026-10-13T16:55:00Z","v":4359,"vw":282.051492},{"c":281.68,"h":281.98,"l":281.68,"n":186,"o":281.97,"t":"2026-10-13T17:00:00Z","v":3227,"vw":281.859067},{"c":281.77,"h":281.83,"l":281.7,"n":147,"o":281.83,"t":"2026-10-13T17:05:00Z","v":1943,"vw":281.78},{"c":281.79,"h":281.82,"l":281.66,"n":336,"o":281.79,"t":"2026-10-13T17:10:00Z","v":7243,"vw":281.733439},{"c":282,"h":282,"l":281.85,"n":178,"o":281.85,"t":"2026-10-13T17:15:00Z","v":3056,"vw":281.91481},{"c":282.14,"h":282.14,"l":281.875,"n":238,"o":281.875,"t":"2026-10-13T17:20:00Z","v":7229,"vw":282.084874},{"c":282.16,"h":282.26,"l":281.98,"n":267,"o":282.25,"t":"2026-10-13T17:25:00Z","v":6106,"vw":282.103462},{"c":282.3241,"h":282.3585,"l":282.24,"n":235,"o":282.25,"t":"2026-10-13T17:30:00Z","v":5158,"vw":282.286047},{"c":282.47,"h":282.48,"l":282.31,"n":314,"o":282.33,"t":"2026-10-13T17:35:00Z","v":7015,"vw":282.403286},{"c":282.29,"h":282.42,"l":282.25,"n":258,"o":282.42,"t":"2026-10-13T17:40:00Z","v":3895,"vw":282.341727},{"c":282.38,"h":282.535,"l":282.24,"n":339,"o":282.37,"t":"2026-10-13T17:45:00Z","v":7405,"vw":282.402338},{"c":282.365,"h":282.48,"l":282.29,"n":282,"o":282.29,"t":"2026-10-13T17:50:00Z","v":7391,"vw":282.368107},{"c":282.2,"h":282.4125,"l":282.16,"n":282,"o":282.405,"t":"2026-10-13T17:55:00Z","v":6168,"vw":282.29394},{"c":282.01,"h":282.22,"l":281.98,"n":456,"o":282.175,"t":"2026-10-13T18:00:00Z","v":18798,"vw":282.076658},{"c":282.36,"h":282.44,"l":282.09,"n":634,"o":282.09,"t":"2026-10-13T18:05:00Z","v":22593,"vw":282.314352},{"c":282.5751,"h":282.635,"l":282.36,"n":431,"o":282.36,"t":"2026-10-13T18:10:00Z","v":17502,"vw":282.518975},{"c":282.735,"h":282.81,"l":282.575,"n":291,"o":282.575,"t":"2026-10-13T18:15:00Z","v":6552,"vw":282.647327},{"c":282.65,"h":282.825,"l":282.65,"n":291,"o":282.82,"t":"2026-10-13T18:20:00Z","v":4679,"vw":282.78319},{"c":282.885,"h":282.99,"l":282.65,"n":328,"o":282.65,"t":"2026-10-13T18:25:00Z","v":7933,"vw":282.838511},{"c":282.99,"h":283.05,"l":282.9,"n":498,"o":282.94,"t":"2026-10-13T18:30:00Z","v":10998,"vw":282.963017},{"c":283.095,"h":283.095,"l":282.965,"n":371,"o":283,"t":"2026-10-13T18:35:00Z","v":7396,"vw":283.028738},{"c":283.06,"h":283.075,"l":282.935,"n":309,"o":283.06,"t":"2026-10-13T18:40:00Z","v":7736,"vw":282.987677},{"c":282.75,"h":283.065,"l":282.75,"n":400,"o":283,"t":"2026-10-13T18:45:00Z","v":7037,"vw":282.976506},{"c":282.92,"h":282.92,"l":282.805,"n":281,"o":282.825,"t":"2026-10-13T18:50:00Z","v":5305,"vw":282.837619},{"c":283.1,"h":283.1,"l":282.87,"n":547,"o":282.915,"t":"2026-10-13T18:55:00Z","v":13969,"vw":283.005237},{"c":283.09,"h":283.09,"l":282.975,"n":380,"o":283.055,"t":"2026-10-13T19:00:00Z","v":7558,"vw":283.025126},{"c":283.295,"h":283.295,"l":283.01,"n":460,"o":283.13,"t":"2026-10-13T19:05:00Z","v":8767,"vw":283.11247},{"c":283.62,"h":283.62,"l":283.3351,"n":422,"o":283.3351,"t":"2026-10-13T19:10:00Z","v":10467,"vw":283.498583},{"c":283.64,"h":283.7,"l":283.575,"n":494,"o":283.575,"t":"2026-10-13T19:15:00Z","v":10672,"vw":283.626266},{"c":283.46,"h":283.65,"l":283.26,"n":575,"o":283.64,"t":"2026-10-13T19:20:00Z","v":12431,"vw":283.52447},{"c":283.505,"h":283.6,"l":283.27,"n":726,"o":283.51,"t":"2026-10-13T19:25:00Z","v":23157,"vw":283.410078},{"c":283.72,"h":283.8325,"l":283.59,"n":634,"o":283.59,"t":"2026-10-13T19:30:00Z","v":13833,"vw":283.724087},{"c":283.76,"h":283.895,"l":283.72,"n":660,"o":283.78,"t":"2026-10-13T19:35:00Z","v":14214,"vw":283.805204},{"c":283.47,"h":283.81,"l":283.42,"n":850,"o":283.77,"t":"2026-10-13T19:40:00Z","v":18726,"vw":283.577419},{"c":283.37,"h":283.55,"l":283.3221,"n":657,"o":283.3906,"t":"2026-10-13T19:45:00Z","v":17418,"vw":283.416022},{"c":282.77,"h":283.42,"l":282.77,"n":981,"o":283.41,"t":"2026-10-13T19:50:00Z","v":30704,"vw":282.91},{"c":282.3,"h":282.86,"l":282.07,"n":3902,"o":282.86,"t":"2026-10-13T19:55:00Z","v":139001,"vw":282.313389},{"c":282.36,"h":282.36,"l":282.35,"n":111,"o":282.35,"t":"2026-10-13T20:00:00Z","v":431591,"vw":282.359997},{"c":282,"h":282,"l":282,"n":2,"o":282,"t":"2026-10-14T12:45:00Z","v":107,"vw":282},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-14T12:55:00Z","v":100,"vw":282},{"c":282.86,"h":282.86,"l":282.86,"n":1,"o":282.86,"t":"2026-10-14T13:20:00Z","v":100,"vw":282.86},{"c":284.59,"h":284.62,"l":283.12,"n":560,"o":283.7,"t":"2026-10-14T13:30:00Z","v":26614,"vw":283.831387},{"c":284.01,"h":285.56,"l":283.18,"n":1100,"o":284.7,"t":"2026-10-14T13:35:00Z","v":57405,"vw":285.156391},{"c":282.05,"h":283.68,"l":282.05,"n":406,"o":283.68,"t":"2026-10-14T13:40:00Z","v":16602,"vw":283.041949},{"c":281.69,"h":282.26,"l":281.69,"n":667,"o":282.01,"t":"2026-10-14T13:45:00Z","v":32384,"vw":281.979804},{"c":281.4,"h":281.93,"l":281.4,"n":587,"o":281.51,"t":"2026-10-14T13:50:00Z","v":19190,"vw":281.65133},{"c":281.65,"h":281.97,"l":281.35,"n":701,"o":281.535,"t":"2026-10-14T13:55:00Z","v":18315,"vw":281.645081},{"c":281.515,"h":281.8,"l":281.0301,"n":588,"o":281.79,"t":"2026-10-14T14:00:00Z","v":21450,"vw":281.477271},{"c":281.37,"h":281.61,"l":280.995,"n":480,"o":281.6,"t":"2026-10-14T14:05:00Z","v":14342,"vw":281.275538},{"c":281.12,"h":281.5,"l":281.12,"n":492,"o":281.5,"t":"2026-10-14T14:10:00Z","v":15875,"vw":281.277802},{"c":281.68,"h":281.7,"l":281.1,"n":446,"o":281.15,"t":"2026-10-14T14:15:00Z","v":16034,"vw":281.285732},{"c":281.835,"h":282.32,"l":281.585,"n":702,"o":281.585,"t":"2026-10-14T14:20:00Z","v":27946,"vw":281.957576},{"c":282.18,"h":282.18,"l":281.81,"n":421,"o":281.825,"t":"2026-10-14T14:25:00Z","v":14394,"vw":281.981902},{"c":281.9,"h":282.53,"l":281.9,"n":628,"o":282.17,"t":"2026-10-14T14:30:00Z","v":15705,"vw":282.173083},{"c":281.93,"h":282.19,"l":281.88,"n":443,"o":281.9001,"t":"2026-10-14T14:35:00Z","v":12871,"vw":282.019194},{"c":281.91,"h":282.31,"l":281.85,"n":383,"o":281.85,"t":"2026-10-14T14:40:00Z","v":10109,"vw":282.039875},{"c":281.61,"h":281.8,"l":281.3825,"n":517,"o":281.8,"t":"2026-10-14T14:45:00Z","v":14378,"vw":281.567322},{"c":281.56,"h":281.99,"l":281.56,"n":444,"o":281.73,"t":"2026-10-14T14:50:00Z","v":14322,"vw":281.792603},{"c":281.378,"h":281.62,"l":281.36,"n":476,"o":281.52,"t":"2026-10-14T14:55:00Z","v":18739,"vw":281.458576},{"c":281.86,"h":281.86,"l":281.295,"n":467,"o":281.33,"t":"2026-10-14T15:00:00Z","v":12581,"vw":281.452286},{"c":281.925,"h":282.15,"l":281.81,"n":563,"o":281.91,"t":"2026-10-14T15:05:00Z","v":16985,"vw":282.040329},{"c":282.11,"h":282.23,"l":281.91,"n":504,"o":282.01,"t":"2026-10-14T15:10:00Z","v":16618,"vw":282.034594},{"c":282.15,"h":282.23,"l":282.03,"n":399,"o":282.04,"t":"2026-10-14T15:15:00Z","v":9801,"vw":282.157074},{"c":282.155,"h":282.3689,"l":282.11,"n":431,"o":282.145,"t":"2026-10-14T15:20:00Z","v":9547,"vw":282.246626},{"c":282.105,"h":282.35,"l":282.04,"n":491,"o":282.22,"t":"2026-10-14T15:25:00Z","v":15710,"vw":282.136332},{"c":282.475,"h":282.475,"l":282.105,"n":380,"o":282.105,"t":"2026-10-14T15:30:00Z","v":8261,"vw":282.283703},{"c":282.7201,"h":282.73,"l":282.31,"n":437,"o":282.44,"t":"2026-10-14T15:35:00Z","v":12366,"vw":282.502337},{"c":282.355,"h":282.715,"l":282.35,"n":481,"o":282.665,"t":"2026-10-14T15:40:00Z","v":11502,"vw":282.554669},{"c":282.54,"h":282.665,"l":282.26,"n":441,"o":282.33,"t":"2026-10-14T15:45:00Z","v":9897,"vw":282.488348},{"c":282.71,"h":282.81,"l":282.6,"n":386,"o":282.6,"t":"2026-10-14T15:50:00Z","v":9164,"vw":282.712218},{"c":283.06,"h":283.06,"l":282.705,"n":320,"o":282.705,"t":"2026-10-14T15:55:00Z","v":6469,"vw":282.808134},{"c":283.05,"h":283.16,"l":282.92,"n":451,"o":283.01,"t":"2026-10-14T16:00:00Z","v":14073,"vw":283.026735},{"c":282.9787,"h":283.12,"l":282.6791,"n":485,"o":282.99,"t":"2026-10-14T16:05:00Z","v":17838,"vw":282.968651},{"c":283.06,"h":283.3,"l":282.9338,"n":413,"o":282.94,"t":"2026-10-14T16:10:00Z","v":9380,"vw":283.07297},{"c":282.72,"h":283.19,"l":282.72,"n":542,"o":283.09,"t":"2026-10-14T16:15:00Z","v":19855,"vw":283.015469},{"c":283.14,"h":283.18,"l":282.725,"n":479,"o":282.725,"t":"2026-10-14T16:20:00Z","v":16502,"vw":282.934451},{"c":283.12,"h":283.31,"l":283.12,"n":630,"o":283.14,"t":"2026-10-14T16:25:00Z","v":15578,"vw":283.196115},{"c":283.275,"h":283.51,"l":283.205,"n":602,"o":283.21,"t":"2026-10-14T16:30:00Z","v":16404,"vw":283.299474},{"c":283.04,"h":283.5,"l":283.04,"n":424,"o":283.27,"t":"2026-10-14T16:35:00Z","v":11216,"vw":283.253176},{"c":282.78,"h":283.155,"l":282.67,"n":496,"o":282.97,"t":"2026-10-14T16:40:00Z","v":38591,"vw":283.069603},{"c":282.4025,"h":282.925,"l":282.33,"n":492,"o":282.785,"t":"2026-10-14T16:45:00Z","v":21840,"vw":282.706181},{"c":282.605,"h":282.69,"l":282.39,"n":306,"o":282.39,"t":"2026-10-14T16:50:00Z","v":9291,"vw":282.486425},{"c":282.94,"h":283.01,"l":282.64,"n":413,"o":282.64,"t":"2026-10-14T16:55:00Z","v":16895,"vw":282.906395},{"c":282.57,"h":282.9899,"l":282.57,"n":376,"o":282.9899,"t":"2026-10-14T17:00:00Z","v":13207,"vw":282.821285},{"c":283.065,"h":283.09,"l":282.55,"n":419,"o":282.555,"t":"2026-10-14T17:05:00Z","v":12645,"vw":282.85882},{"c":282.905,"h":283.08,"l":282.85,"n":406,"o":283.08,"t":"2026-10-14T17:10:00Z","v":11475,"vw":282.927683},{"c":283.55,"h":283.55,"l":282.795,"n":482,"o":282.83,"t":"2026-10-14T17:15:00Z","v":17701,"vw":283.167117},{"c":283.225,"h":283.57,"l":282.97,"n":580,"o":283.57,"t":"2026-10-14T17:20:00Z","v":21434,"vw":283.247503},{"c":283.07,"h":283.2,"l":283.07,"n":363,"o":283.12,"t":"2026-10-14T17:25:00Z","v":9525,"vw":283.127716},{"c":283.2,"h":283.35,"l":283.2,"n":505,"o":283.21,"t":"2026-10-14T17:30:00Z","v":20970,"vw":283.272114},{"c":283.33,"h":283.53,"l":283.25,"n":615,"o":283.255,"t":"2026-10-14T17:35:00Z","v":26787,"vw":283.399186},{"c":283.325,"h":283.45,"l":283.27,"n":392,"o":283.33,"t":"2026-10-14T17:40:00Z","v":15751,"vw":283.341813},{"c":283.14,"h":283.325,"l":283.0421,"n":480,"o":283.27,"t":"2026-10-14T17:45:00Z","v":13761,"vw":283.183091},{"c":283.25,"h":283.355,"l":283.07,"n":654,"o":283.12,"t":"2026-10-14T17:50:00Z","v":20192,"vw":283.258994},{"c":283.365,"h":283.42,"l":283.26,"n":509,"o":283.265,"t":"2026-10-14T17:55:00Z","v":23978,"vw":283.328981},{"c":283.61,"h":283.68,"l":283.23,"n":637,"o":283.28,"t":"2026-10-14T18:00:00Z","v":18449,"vw":283.482397},{"c":283.41,"h":283.77,"l":283.13,"n":600,"o":283.5084,"t":"2026-10-14T18:05:00Z","v":21006,"vw":283.4452},{"c":283.105,"h":283.55,"l":282.94,"n":491,"o":283.52,"t":"2026-10-14T18:10:00Z","v":15636,"vw":283.215247},{"c":283.19,"h":283.325,"l":283.11,"n":554,"o":283.11,"t":"2026-10-14T18:15:00Z","v":16972,"vw":283.224167},{"c":282.94,"h":283.36,"l":282.94,"n":790,"o":283.2,"t":"2026-10-14T18:20:00Z","v":41084,"vw":283.175279},{"c":283.24,"h":283.24,"l":282.83,"n":510,"o":282.88,"t":"2026-10-14T18:25:00Z","v":17722,"vw":282.937994},{"c":283.46,"h":283.46,"l":283.1194,"n":826,"o":283.25,"t":"2026-10-14T18:30:00Z","v":53616,"vw":283.229572},{"c":283.54,"h":283.66,"l":283.44,"n":454,"o":283.465,"t":"2026-10-14T18:35:00Z","v":21303,"vw":283.506085},{"c":283.87,"h":283.87,"l":283.55,"n":392,"o":283.595,"t":"2026-10-14T18:40:00Z","v":12572,"vw":283.710743},{"c":284.065,"h":284.12,"l":283.79,"n":520,"o":283.79,"t":"2026-10-14T18:45:00Z","v":14728,"vw":283.956698},{"c":284.33,"h":284.33,"l":283.93,"n":669,"o":284.07,"t":"2026-10-14T18:50:00Z","v":22682,"vw":284.046803},{"c":284.09,"h":284.555,"l":283.93,"n":709,"o":284.44,"t":"2026-10-14T18:55:00Z","v":34453,"vw":284.129347},{"c":284.45,"h":284.5143,"l":284.15,"n":509,"o":284.15,"t":"2026-10-14T19:00:00Z","v":16556,"vw":284.278713},{"c":284.8019,"h":284.84,"l":284.45,"n":495,"o":284.4625,"t":"2026-10-14T19:05:00Z","v":14277,"vw":284.615212},{"c":284.67,"h":284.9387,"l":284.67,"n":760,"o":284.84,"t":"2026-10-14T19:10:00Z","v":21016,"vw":284.787656},{"c":284.52,"h":284.9499,"l":284.35,"n":1013,"o":284.67,"t":"2026-10-14T19:15:00Z","v":41267,"vw":284.625278},{"c":284.25,"h":284.48,"l":284.165,"n":711,"o":284.48,"t":"2026-10-14T19:20:00Z","v":22633,"vw":284.299234},{"c":284.38,"h":284.42,"l":284.1,"n":736,"o":284.225,"t":"2026-10-14T19:25:00Z","v":20018,"vw":284.205345},{"c":284.83,"h":284.9,"l":284.46,"n":1063,"o":284.46,"t":"2026-10-14T19:30:00Z","v":30796,"vw":284.701871},{"c":284.8,"h":284.84,"l":284.565,"n":855,"o":284.78,"t":"2026-10-14T19:35:00Z","v":27038,"vw":284.731853},{"c":285.125,"h":285.17,"l":284.87,"n":1172,"o":284.87,"t":"2026-10-14T19:40:00Z","v":40982,"vw":285.052929},{"c":285,"h":285.065,"l":284.7,"n":1290,"o":285.04,"t":"2026-10-14T19:45:00Z","v":46571,"vw":284.905442},{"c":285.31,"h":285.37,"l":284.95,"n":2290,"o":284.96,"t":"2026-10-14T19:50:00Z","v":91434,"vw":285.109377},{"c":286.48,"h":286.59,"l":284.95,"n":5743,"o":285.34,"t":"2026-10-14T19:55:00Z","v":244967,"vw":286.016298},{"c":286.43,"h":286.43,"l":286.43,"n":102,"o":286.43,"t":"2026-10-14T20:00:00Z","v":620432,"vw":286.43},{"c":286.43,"h":286.43,"l":286.43,"n":1,"o":286.43,"t":"2026-10-14T20:45:00Z","v":2300,"vw":286.43},{"c":289.7209,"h":289.7209,"l":288.3,"n":3,"o":288.7993,"t":"2026-10-14T22:50:00Z","v":450,"vw":288.940067},{"c":291.5697,"h":291.5697,"l":291.5697,"n":1,"o":291.5697,"t":"2026-10-15T09:45:00Z","v":294,"vw":291.5697},{"c":290.5,"h":290.5,"l":289.9,"n":10,"o":289.9,"t":"2026-10-15T13:25:00Z","v":506,"vw":290.05},{"c":290.295,"h":290.51,"l":289.52,"n":976,"o":290,"t":"2026-10-15T13:30:00Z","v":55480,"vw":290.052185},{"c":288.92,"h":290.53,"l":288.855,"n":636,"o":290.295,"t":"2026-10-15T13:35:00Z","v":22530,"vw":289.690306},{"c":288.46,"h":289.75,"l":287.98,"n":822,"o":289,"t":"2026-10-15T13:40:00Z","v":33533,"vw":288.951652},{"c":288.75,"h":288.82,"l":288,"n":782,"o":288.16,"t":"2026-10-15T13:45:00Z","v":40640,"vw":288.324036},{"c":289.495,"h":289.62,"l":288.88,"n":710,"o":288.99,"t":"2026-10-15T13:50:00Z","v":26396,"vw":289.290847},{"c":288.595,"h":289.565,"l":288.295,"n":618,"o":289.495,"t":"2026-10-15T13:55:00Z","v":27342,"vw":289.014117},{"c":287.96,"h":288.615,"l":287.79,"n":770,"o":288.5,"t":"2026-10-15T14:00:00Z","v":26748,"vw":288.209109},{"c":288.185,"h":288.475,"l":287.84,"n":638,"o":288.05,"t":"2026-10-15T14:05:00Z","v":15721,"vw":288.124184},{"c":289.0225,"h":289.175,"l":287.93,"n":852,"o":288.04,"t":"2026-10-15T14:10:00Z","v":31459,"vw":288.690434},{"c":288.41,"h":289.1,"l":288.41,"n":760,"o":289.045,"t":"2026-10-15T14:15:00Z","v":23749,"vw":288.905005},{"c":288.0925,"h":288.68,"l":288.0925,"n":711,"o":288.48,"t":"2026-10-15T14:20:00Z","v":32214,"vw":288.372647},{"c":287.78,"h":288.23,"l":287.6975,"n":514,"o":288.165,"t":"2026-10-15T14:25:00Z","v":16968,"vw":288.019789},{"c":287.565,"h":288.29,"l":287.52,"n":484,"o":287.75,"t":"2026-10-15T14:30:00Z","v":15381,"vw":287.919115},{"c":287.26,"h":287.85,"l":287.215,"n":602,"o":287.52,"t":"2026-10-15T14:35:00Z","v":18225,"vw":287.533977},{"c":287.275,"h":287.57,"l":287.033,"n":586,"o":287.26,"t":"2026-10-15T14:40:00Z","v":20635,"vw":287.306541},{"c":288.11,"h":288.17,"l":287.238,"n":749,"o":287.3675,"t":"2026-10-15T14:45:00Z","v":60075,"vw":287.715956},{"c":288.405,"h":288.405,"l":287.86,"n":433,"o":288.095,"t":"2026-10-15T14:50:00Z","v":13812,"vw":288.085018},{"c":288.285,"h":288.58,"l":288.1268,"n":491,"o":288.405,"t":"2026-10-15T14:55:00Z","v":13074,"vw":288.309138},{"c":288.655,"h":289.01,"l":288.265,"n":557,"o":288.29,"t":"2026-10-15T15:00:00Z","v":22732,"vw":288.546338},{"c":288.12,"h":288.71,"l":287.93,"n":930,"o":288.655,"t":"2026-10-15T15:05:00Z","v":42694,"vw":288.400387},{"c":288.155,"h":288.19,"l":287.82,"n":569,"o":288.155,"t":"2026-10-15T15:10:00Z","v":18985,"vw":287.976141},{"c":288.465,"h":288.545,"l":288.04,"n":842,"o":288.04,"t":"2026-10-15T15:15:00Z","v":41360,"vw":288.334129},{"c":287.92,"h":288.59,"l":287.89,"n":514,"o":288.52,"t":"2026-10-15T15:20:00Z","v":34001,"vw":288.316495},{"c":287.65,"h":287.96,"l":287.65,"n":476,"o":287.8,"t":"2026-10-15T15:25:00Z","v":12172,"vw":287.814644},{"c":286.9,"h":287.72,"l":286.81,"n":640,"o":287.67,"t":"2026-10-15T15:30:00Z","v":22675,"vw":287.284031},{"c":287.98,"h":288.09,"l":286.82,"n":766,"o":286.825,"t":"2026-10-15T15:35:00Z","v":37065,"vw":287.57073},{"c":287.88,"h":288.16,"l":287.64,"n":723,"o":287.985,"t":"2026-10-15T15:40:00Z","v":40309,"vw":287.846423},{"c":287.36,"h":288.12,"l":287.36,"n":660,"o":287.88,"t":"2026-10-15T15:45:00Z","v":30597,"vw":287.774493},{"c":286.62,"h":287.35,"l":286.62,"n":517,"o":287.35,"t":"2026-10-15T15:50:00Z","v":18262,"vw":286.995955},{"c":286.66,"h":287.02,"l":286.575,"n":525,"o":286.575,"t":"2026-10-15T15:55:00Z","v":18799,"vw":286.747259},{"c":287.11,"h":287.11,"l":286.695,"n":521,"o":286.71,"t":"2026-10-15T16:00:00Z","v":24395,"vw":286.889942},{"c":287.355,"h":287.44,"l":286.93,"n":799,"o":287.19,"t":"2026-10-15T16:05:00Z","v":39108,"vw":287.133262},{"c":287.5022,"h":287.73,"l":287.32,"n":640,"o":287.47,"t":"2026-10-15T16:10:00Z","v":26179,"vw":287.541098},{"c":287.66,"h":287.82,"l":287.295,"n":860,"o":287.59,"t":"2026-10-15T16:15:00Z","v":36460,"vw":287.557887},{"c":287.84,"h":287.98,"l":287.52,"n":651,"o":287.74,"t":"2026-10-15T16:20:00Z","v":33282,"vw":287.691551},{"c":288.45,"h":288.45,"l":287.78,"n":501,"o":287.84,"t":"2026-10-15T16:25:00Z","v":25956,"vw":287.950415},{"c":288.185,"h":288.6,"l":288.15,"n":738,"o":288.38,"t":"2026-10-15T16:30:00Z","v":35740,"vw":288.323405},{"c":288.17,"h":288.27,"l":288.07,"n":500,"o":288.18,"t":"2026-10-15T16:35:00Z","v":17641,"vw":288.156695},{"c":287.98,"h":288.36,"l":287.98,"n":836,"o":288.22,"t":"2026-10-15T16:40:00Z","v":31375,"vw":288.135394},{"c":287.62,"h":288.12,"l":287.62,"n":479,"o":287.98,"t":"2026-10-15T16:45:00Z","v":16832,"vw":287.850203},{"c":287.8,"h":288.25,"l":287.77,"n":872,"o":287.77,"t":"2026-10-15T16:50:00Z","v":41438,"vw":287.941717},{"c":287.915,"h":287.95,"l":287.83,"n":97,"o":287.83,"t":"2026-10-15T16:55:00Z","v":3441,"vw":287.876625},{"c":288.535,"h":288.62,"l":288.31,"n":433,"o":288.31,"t":"2026-10-15T18:10:00Z","v":15961,"vw":288.463871},{"c":288.88,"h":288.88,"l":288.5,"n":924,"o":288.53,"t":"2026-10-15T18:15:00Z","v":47374,"vw":288.649712},{"c":288.41,"h":288.9101,"l":288.41,"n":822,"o":288.88,"t":"2026-10-15T18:20:00Z","v":31890,"vw":288.714289},{"c":288.565,"h":288.595,"l":288.27,"n":695,"o":288.42,"t":"2026-10-15T18:25:00Z","v":23906,"vw":288.397026},{"c":288.625,"h":288.72,"l":288.5016,"n":552,"o":288.56,"t":"2026-10-15T18:30:00Z","v":16128,"vw":288.609484},{"c":288.7275,"h":288.81,"l":288.6,"n":703,"o":288.6,"t":"2026-10-15T18:35:00Z","v":23090,"vw":288.707661},{"c":288.475,"h":288.83,"l":288.25,"n":775,"o":288.68,"t":"2026-10-15T18:40:00Z","v":41213,"vw":288.5169},{"c":288.215,"h":288.52,"l":288.16,"n":481,"o":288.455,"t":"2026-10-15T18:45:00Z","v":16593,"vw":288.363741},{"c":288.53,"h":288.59,"l":288.1601,"n":598,"o":288.245,"t":"2026-10-15T18:50:00Z","v":18890,"vw":288.395868},{"c":288.39,"h":288.56,"l":288.27,"n":595,"o":288.51,"t":"2026-10-15T18:55:00Z","v":18301,"vw":288.39459},{"c":288.615,"h":288.8,"l":288.355,"n":834,"o":288.43,"t":"2026-10-15T19:00:00Z","v":46129,"vw":288.663378},{"c":288.87,"h":288.96,"l":288.545,"n":759,"o":288.6,"t":"2026-10-15T19:05:00Z","v":33312,"vw":288.693109},{"c":288.525,"h":288.835,"l":288.45,"n":743,"o":288.835,"t":"2026-10-15T19:10:00Z","v":24321,"vw":288.629708},{"c":288.31,"h":288.61,"l":288.13,"n":711,"o":288.5,"t":"2026-10-15T19:15:00Z","v":20211,"vw":288.314082},{"c":288.535,"h":288.72,"l":288.33,"n":860,"o":288.33,"t":"2026-10-15T19:20:00Z","v":23986,"vw":288.528208},{"c":288.15,"h":288.6,"l":287.985,"n":933,"o":288.55,"t":"2026-10-15T19:25:00Z","v":26501,"vw":288.341272},{"c":288.12,"h":288.21,"l":287.85,"n":885,"o":288.15,"t":"2026-10-15T19:30:00Z","v":30994,"vw":288.017668},{"c":287.94,"h":288.12,"l":287.87,"n":789,"o":288.05,"t":"2026-10-15T19:35:00Z","v":27057,"vw":288.009771},{"c":288.51,"h":288.56,"l":287.94,"n":1359,"o":288.04,"t":"2026-10-15T19:40:00Z","v":45698,"vw":288.294988},{"c":288.34,"h":288.475,"l":288.05,"n":1297,"o":288.47,"t":"2026-10-15T19:45:00Z","v":68031,"vw":288.239474},{"c":288.57,"h":288.96,"l":288.33,"n":1891,"o":288.34,"t":"2026-10-15T19:50:00Z","v":84675,"vw":288.638133},{"c":288.71,"h":288.97,"l":288.39,"n":5128,"o":288.545,"t":"2026-10-15T19:55:00Z","v":219861,"vw":288.722786},{"c":288.71,"h":289.06,"l":288.7,"n":125,"o":288.7,"t":"2026-10-15T20:00:00Z","v":872734,"vw":288.711292}],"history":[{"c":245.27,"h":246.17,"l":241.96,"n":31171,"o":242.65,"t":"2024-10-14T04:00:00Z","v":1735882,"vw":245.086839},{"c":245.79,"h":248.7,"l":245.36,"n":37858,"o":246.71,"t":"2024-10-15T04:00:00Z","v":1858037,"vw":246.489169},{"c":248.1,"h":250.23,"l":245.5,"n":31507,"o":245.93,"t":"2024-10-16T04:00:00Z","v":1500133,"vw":248.294846},{"c":241.72,"h":246.88,"l":240.5,"n":43369,"o":246.88,"t":"2024-10-17T04:00:00Z","v":2177924,"vw":242.183135},{"c":244.1,"h":244.71,"l":241.46,"n":36262,"o":242.53,"t":"2024-10-18T04:00:00Z","v":2866129,"vw":243.887387},{"c":240.35,"h":243.73,"l":239.4175,"n":35299,"o":243.73,"t":"2024-10-21T04:00:00Z","v":1547906,"vw":240.25445},{"c":241.45,"h":241.94,"l":238.63,"n":33224,"o":241.08,"t":"2024-10-22T04:00:00Z","v":1818425,"vw":241.098014},{"c":241.35,"h":242.185,"l":240.11,"n":43346,"o":241.3,"t":"2024-10-23T04:00:00Z","v":2156278,"vw":241.275923},{"c":230.75,"h":233.9999,"l":227.56,"n":91023,"o":229.42,"t":"2024-10-24T04:00:00Z","v":5181142,"vw":230.184556},{"c":230.3,"h":231.88,"l":229.28,"n":54864,"o":230.19,"t":"2024-10-25T04:00:00Z","v":2952224,"vw":230.774825},{"c":231.98,"h":233.46,"l":230.06,"n":39407,"o":230.06,"t":"2024-10-28T04:00:00Z","v":2492981,"vw":231.968272},{"c":231.99,"h":234.38,"l":231.4601,"n":51009,"o":232.11,"t":"2024-10-29T04:00:00Z","v":3682097,"vw":233.120274},{"c":232.17,"h":234.65,"l":231.275,"n":46964,"o":231.495,"t":"2024-10-30T04:00:00Z","v":3079425,"vw":232.639787},{"c":232.07,"h":233.835,"l":230.29,"n":44668,"o":230.74,"t":"2024-10-31T04:00:00Z","v":2594786,"vw":232.662436},{"c":232.69,"h":234.835,"l":232.3,"n":41742,"o":233.55,"t":"2024-11-01T04:00:00Z","v":2653306,"vw":233.315282},{"c":229.91,"h":233.225,"l":229.44,"n":37614,"o":231.95,"t":"2024-11-04T05:00:00Z","v":2195620,"vw":230.161519},{"c":233.87,"h":233.89,"l":229.5,"n":32833,"o":230.6,"t":"2024-11-05T05:00:00Z","v":1483661,"vw":233.04284},{"c":248.49,"h":251.72,"l":242.35,"n":83671,"o":248.08,"t":"2024-11-06T05:00:00Z","v":5318739,"vw":247.65216},{"c":242.56,"h":249.89,"l":242.2,"n":53928,"o":249.3,"t":"2024-11-07T05:00:00Z","v":2921316,"vw":243.992988},{"c":241.49,"h":244.13,"l":240.81,"n":42606,"o":241.96,"t":"2024-11-08T05:00:00Z","v":2209258,"vw":242.209709},{"c":241.95,"h":245.94,"l":241.84,"n":42000,"o":243.86,"t":"2024-11-11T05:00:00Z","v":3299153,"vw":243.143355},{"c":238.91,"h":242.6399,"l":238.59,"n":41656,"o":242.35,"t":"2024-11-12T05:00:00Z","v":2362867,"vw":239.623811},{"c":240.41,"h":240.93,"l":238.31,"n":38199,"o":239.41,"t":"2024-11-13T05:00:00Z","v":2564021,"vw":239.962149},{"c":235.58,"h":241.085,"l":234.82,"n":47892,"o":240.26,"t":"2024-11-14T05:00:00Z","v":2766157,"vw":236.593475},{"c":235.57,"h":237.825,"l":234,"n":41356,"o":234.88,"t":"2024-11-15T05:00:00Z","v":2068472,"vw":235.62035},{"c":234.41,"h":235.46,"l":233.88,"n":30991,"o":235.08,"t":"2024-11-18T05:00:00Z","v":1401392,"vw":234.576204},{"c":233.29,"h":234.09,"l":231.86,"n":32492,"o":233.14,"t":"2024-11-19T05:00:00Z","v":1774322,"vw":233.313623},{"c":233.56,"h":234.32,"l":231.8408,"n":25624,"o":233.47,"t":"2024-11-20T05:00:00Z","v":1157101,"vw":233.142304},{"c":239.02,"h":239.93,"l":233.67,"n":43672,"o":234.07,"t":"2024-11-21T05:00:00Z","v":3490763,"vw":238.041292},{"c":242.39,"h":242.67,"l":239.47,"n":42768,"o":240,"t":"2024-11-22T05:00:00Z","v":2664897,"vw":242.002324},{"c":249.32,"h":250.575,"l":243.05,"n":56291,"o":243.46,"t":"2024-11-25T05:00:00Z","v":4224412,"vw":249.002503},{"c":245.63,"h":247.17,"l":242.455,"n":49055,"o":246.76,"t":"2024-11-26T05:00:00Z","v":3305335,"vw":245.370031},{"c":245.23,"h":247.89,"l":244.86,"n":28049,"o":246.04,"t":"2024-11-27T05:00:00Z","v":2040830,"vw":245.714606},{"c":244.66,"h":246.63,"l":244.1,"n":23595,"o":245.09,"t":"2024-11-29T05:00:00Z","v":1484850,"vw":245.049585},{"c":240.78,"h":244.57,"l":240.41,"n":50847,"o":244.03,"t":"2024-12-02T05:00:00Z","v":3100001,"vw":241.107635},{"c":236.99,"h":241.73,"l":235.11,"n":58386,"o":241.73,"t":"2024-12-03T05:00:00Z","v":4196902,"vw":237.300119},{"c":235,"h":237.8526,"l":233.61,"n":48938,"o":236.7,"t":"2024-12-04T05:00:00Z","v":3264946,"vw":235.061377},{"c":234.63,"h":235.54,"l":233.57,"n":37142,"o":235.33,"t":"2024-12-05T05:00:00Z","v":2011403,"vw":234.610335},{"c":233.57,"h":236.669,"l":233.37,"n":39576,"o":235.69,"t":"2024-12-06T05:00:00Z","v":2585152,"vw":234.18422},{"c":233.54,"h":234.97,"l":231.69,"n":46983,"o":232.25,"t":"2024-12-09T05:00:00Z","v":3095763,"vw":233.7855},{"c":237.09,"h":239.02,"l":231.79,"n":52300,"o":233.35,"t":"2024-12-10T05:00:00Z","v":3092573,"vw":236.114828},{"c":233.78,"h":238.43,"l":233.31,"n":47378,"o":236.51,"t":"2024-12-11T05:00:00Z","v":2862670,"vw":234.729119},{"c":233.71,"h":234.55,"l":231.89,"n":37720,"o":234.25,"t":"2024-12-12T05:00:00Z","v":2242668,"vw":233.368427},{"c":234.98,"h":237.54,"l":233.18,"n":43283,"o":233.18,"t":"2024-12-13T05:00:00Z","v":2715604,"vw":235.515914},{"c":232.89,"h":235.084,"l":231.57,"n":47235,"o":234.04,"t":"2024-12-16T05:00:00Z","v":2839533,"vw":232.749295},{"c":229.88,"h":232.51,"l":229.329,"n":51780,"o":230.68,"t":"2024-12-17T05:00:00Z","v":3642447,"vw":230.245592},{"c":224.54,"h":231.11,"l":224.41,"n":59363,"o":229.8,"t":"2024-12-18T05:00:00Z","v":3582447,"vw":227.205055},{"c":223.15,"h":226.6,"l":223.06,"n":49802,"o":224.42,"t":"2024-12-19T05:00:00Z","v":2785392,"vw":224.225861},{"c":226.32,"h":227.9133,"l":221.86,"n":48624,"o":223.12,"t":"2024-12-20T05:00:00Z","v":5949367,"vw":225.904925},{"c":227.13,"h":227.5175,"l":224.76,"n":33839,"o":225.63,"t":"2024-12-23T05:00:00Z","v":1939303,"vw":226.524893},{"c":229.75,"h":230.01,"l":226.64,"n":15929,"o":227.73,"t":"2024-12-24T05:00:00Z","v":669028,"vw":229.100436},{"c":230.23,"h":230.8,"l":228.54,"n":22055,"o":228.72,"t":"2024-12-26T05:00:00Z","v":1021695,"vw":230.10644},{"c":229.93,"h":231.73,"l":228.3,"n":29218,"o":228.58,"t":"2024-12-27T05:00:00Z","v":1455878,"vw":230.247706},{"c":227.79,"h":229.63,"l":226.78,"n":31795,"o":228.18,"t":"2024-12-30T05:00:00Z","v":1659696,"vw":227.974398},{"c":228.04,"h":229.5007,"l":226.9462,"n":30132,"o":228,"t":"2024-12-31T05:00:00Z","v":1784776,"vw":227.930126},{"c":229.12,"h":230.62,"l":228.33,"n":37986,"o":229.98,"t":"2025-01-02T05:00:00Z","v":3177227,"vw":229.394695},{"c":231.5,"h":232.37,"l":228.85,"n":34459,"o":229.81,"t":"2025-01-03T05:00:00Z","v":1994523,"vw":231.283792},{"c":230.01,"h":232.3,"l":228.91,"n":34570,"o":232.21,"t":"2025-01-06T05:00:00Z","v":2798779,"vw":230.426888},{"c":230.54,"h":232.525,"l":229.77,"n":36427,"o":231,"t":"2025-01-07T05:00:00Z","v":2752689,"vw":230.790987},{"c":231.82,"h":232.1,"l":229.01,"n":35129,"o":229.64,"t":"2025-01-08T05:00:00Z","v":2062858,"vw":230.986663},{"c":225.21,"h":230.005,"l":224.74,"n":44337,"o":228.82,"t":"2025-01-10T05:00:00Z","v":2711357,"vw":226.237999},{"c":226.76,"h":227.02,"l":222.5,"n":41418,"o":223.73,"t":"2025-01-13T05:00:00Z","v":2278105,"vw":226.045565},{"c":229.38,"h":229.58,"l":227.63,"n":35153,"o":228.83,"t":"2025-01-14T05:00:00Z","v":1823354,"vw":228.929808},{"c":230.86,"h":233.3,"l":230.44,"n":37207,"o":233,"t":"2025-01-15T05:00:00Z","v":1892352,"vw":231.212638},{"c":234.89,"h":235.13,"l":229.57,"n":41750,"o":230.29,"t":"2025-01-16T05:00:00Z","v":2297235,"vw":233.608876},{"c":234.26,"h":239.26,"l":232.2,"n":41557,"o":239.26,"t":"2025-01-17T05:00:00Z","v":3643952,"vw":234.665394},{"c":236.73,"h":237.34,"l":234.99,"n":48315,"o":235.59,"t":"2025-01-21T05:00:00Z","v":2630599,"vw":236.41599},{"c":235.8,"h":237,"l":234.16,"n":52012,"o":236.73,"t":"2025-01-22T05:00:00Z","v":2757509,"vw":235.809899},{"c":248.05,"h":249.67,"l":242.06,"n":79158,"o":246.65,"t":"2025-01-23T05:00:00Z","v":5226434,"vw":247.18369},{"c":248.78,"h":250.5,"l":245.71,"n":60794,"o":247.48,"t":"2025-01-24T05:00:00Z","v":4048520,"vw":248.80713},{"c":254.42,"h":256.84,"l":250,"n":69875,"o":250.63,"t":"2025-01-27T05:00:00Z","v":4537435,"vw":254.576828},{"c":249.16,"h":256.28,"l":248.805,"n":57872,"o":254,"t":"2025-01-28T05:00:00Z","v":3167242,"vw":250.498425},{"c":249.55,"h":252.99,"l":249.055,"n":43967,"o":249.7,"t":"2025-01-29T05:00:00Z","v":3026887,"vw":250.918681},{"c":249.92,"h":251.63,"l":247.07,"n":45961,"o":249.38,"t":"2025-01-30T05:00:00Z","v":2490554,"vw":249.812128},{"c":247.79,"h":252.04,"l":247.66,"n":45476,"o":248.67,"t":"2025-01-31T05:00:00Z","v":2987299,"vw":249.129524},{"c":243.02,"h":246.69,"l":237.065,"n":62613,"o":242.23,"t":"2025-02-03T05:00:00Z","v":3958708,"vw":243.013553},{"c":243.5,"h":245.53,"l":242.34,"n":43179,"o":242.69,"t":"2025-02-04T05:00:00Z","v":2885762,"vw":243.8379},{"c":244.48,"h":245.2282,"l":243,"n":40339,"o":244.23,"t":"2025-02-05T05:00:00Z","v":2436915,"vw":244.035962},{"c":243.51,"h":245.735,"l":242.77,"n":35294,"o":245.36,"t":"2025-02-06T05:00:00Z","v":1574551,"vw":243.951441},{"c":242.08,"h":244.12,"l":240.79,"n":38384,"o":243.99,"t":"2025-02-07T05:00:00Z","v":2173232,"vw":242.238386},{"c":244.33,"h":244.5,"l":241.58,"n":39993,"o":243.77,"t":"2025-02-10T05:00:00Z","v":2311883,"vw":243.523051},{"c":247.73,"h":247.99,"l":243.86,"n":49990,"o":244.79,"t":"2025-02-11T05:00:00Z","v":2584900,"vw":246.700051},{"c":248.51,"h":249.225,"l":243.35,"n":48176,"o":243.35,"t":"2025-02-12T05:00:00Z","v":2656900,"vw":247.289469},{"c":250.97,"h":251.84,"l":247.351,"n":38447,"o":249.17,"t":"2025-02-13T05:00:00Z","v":2279805,"vw":250.466513},{"c":249.22,"h":253.2,"l":249.1,"n":32120,"o":251.49,"t":"2025-02-14T05:00:00Z","v":1696372,"vw":250.453049},{"c":251.17,"h":251.78,"l":248.44,"n":33658,"o":250,"t":"2025-02-18T05:00:00Z","v":1709307,"vw":250.961712},{"c":247.06,"h":250.26,"l":244.4,"n":40816,"o":249.65,"t":"2025-02-19T05:00:00Z","v":2485958,"vw":246.7808},{"c":247.65,"h":247.73,"l":245.34,"n":33865,"o":246.58,"t":"2025-02-20T05:00:00Z","v":1425405,"vw":247.006488},{"c":245.55,"h":247.74,"l":241.81,"n":39840,"o":246.77,"t":"2025-02-21T05:00:00Z","v":3292611,"vw":244.811138},{"c":242.33,"h":246,"l":242.22,"n":41653,"o":245.24,"t":"2025-02-24T05:00:00Z","v":5576935,"vw":242.886485},{"c":245.89,"h":246.86,"l":242.77,"n":51345,"o":242.89,"t":"2025-02-25T05:00:00Z","v":2911640,"vw":245.600735},{"c":245.48,"h":247.96,"l":244.78,"n":37261,"o":245.93,"t":"2025-02-26T05:00:00Z","v":2476987,"vw":245.868673},{"c":245.07,"h":247.3,"l":243.77,"n":43468,"o":244.99,"t":"2025-02-27T05:00:00Z","v":3012423,"vw":245.652636},{"c":246.69,"h":247.11,"l":242.49,"n":41465,"o":244.92,"t":"2025-02-28T05:00:00Z","v":3252614,"vw":246.020283},{"c":245.81,"h":249.7,"l":243.77,"n":44553,"o":248.34,"t":"2025-03-03T05:00:00Z","v":2218002,"vw":246.40605},{"c":241.52,"h":244.02,"l":240.8505,"n":52770,"o":243.67,"t":"2025-03-04T05:00:00Z","v":3037894,"vw":242.055957},{"c":243.61,"h":245.05,"l":241.19,"n":40308,"o":241.82,"t":"2025-03-05T05:00:00Z","v":3051741,"vw":243.485086},{"c":245.27,"h":245.475,"l":241.85,"n":40642,"o":243.3,"t":"2025-03-06T05:00:00Z","v":2311133,"vw":244.359076},{"c":249.31,"h":250.33,"l":244.96,"n":52476,"o":246.09,"t":"2025-03-07T05:00:00Z","v":2835797,"vw":248.274105},{"c":248.29,"h":251.26,"l":246.12,"n":50869,"o":247.62,"t":"2025-03-10T04:00:00Z","v":2420918,"vw":248.406371},{"c":237.78,"h":248.09,"l":237.43,"n":54996,"o":247.45,"t":"2025-03-11T04:00:00Z","v":3358098,"vw":239.601959},{"c":237.49,"h":238.4,"l":234.02,"n":42502,"o":236.69,"t":"2025-03-12T04:00:00Z","v":1927522,"vw":237.053942},{"c":234.29,"h":238.09,"l":233.52,"n":43382,"o":237.15,"t":"2025-03-13T04:00:00Z","v":2399897,"vw":234.937229},{"c":237.53,"h":237.742,"l":234.91,"n":43442,"o":235.64,"t":"2025-03-14T04:00:00Z","v":2116757,"vw":236.840446},{"c":237.86,"h":239.51,"l":235.97,"n":41137,"o":237.46,"t":"2025-03-17T04:00:00Z","v":2138959,"vw":238.0023},{"c":237.09,"h":239.9999,"l":235.53,"n":41643,"o":238.48,"t":"2025-03-18T04:00:00Z","v":2184217,"vw":237.203581},{"c":236.39,"h":238.13,"l":234.895,"n":38525,"o":237.01,"t":"2025-03-19T04:00:00Z","v":2058326,"vw":236.59542},{"c":234.79,"h":235.9369,"l":233.26,"n":51715,"o":234.28,"t":"2025-03-20T04:00:00Z","v":2869475,"vw":234.646018},{"c":233.88,"h":234.25,"l":231.34,"n":39357,"o":233.08,"t":"2025-03-21T04:00:00Z","v":4167749,"vw":233.454045},{"c":235.2,"h":237.83,"l":233.875,"n":48067,"o":236.96,"t":"2025-03-24T04:00:00Z","v":3291175,"vw":235.387392},{"c":235.79,"h":236.54,"l":234.3401,"n":38070,"o":235.2,"t":"2025-03-25T04:00:00Z","v":1849050,"vw":235.560227},{"c":238.03,"h":238.75,"l":235.69,"n":36092,"o":235.86,"t":"2025-03-26T04:00:00Z","v":1710005,"vw":237.599601},{"c":235.97,"h":238.33,"l":234.66,"n":36154,"o":238.33,"t":"2025-03-27T04:00:00Z","v":1913929,"vw":235.828295},{"c":232.15,"h":236.7,"l":232.01,"n":41127,"o":235.61,"t":"2025-03-28T04:00:00Z","v":1917988,"vw":233.11665},{"c":236.24,"h":238.1,"l":230.28,"n":49309,"o":230.56,"t":"2025-03-31T04:00:00Z","v":3478048,"vw":235.649388},{"c":237.17,"h":237.67,"l":233.84,"n":41076,"o":234.66,"t":"2025-04-01T04:00:00Z","v":2367309,"vw":236.576289},{"c":238.46,"h":238.51,"l":234.61,"n":38136,"o":235.14,"t":"2025-04-02T04:00:00Z","v":2024018,"vw":237.64462},{"c":223.97,"h":232.98,"l":223.08,"n":89857,"o":231.35,"t":"2025-04-03T04:00:00Z","v":5754982,"vw":226.701285},{"c":213.26,"h":221.75,"l":212.55,"n":110961,"o":220,"t":"2025-04-04T04:00:00Z","v":6784004,"vw":215.507128},{"c":209.97,"h":216.24,"l":204.7901,"n":94119,"o":211.11,"t":"2025-04-07T04:00:00Z","v":5055864,"vw":209.488057},{"c":208.27,"h":217.73,"l":204.66,"n":83376,"o":217.53,"t":"2025-04-08T04:00:00Z","v":5125642,"vw":210.62556},{"c":223.53,"h":224.7,"l":206.375,"n":88792,"o":206.62,"t":"2025-04-09T04:00:00Z","v":5359826,"vw":217.399968},{"c":219.32,"h":221.69,"l":214.2,"n":90710,"o":221.38,"t":"2025-04-10T04:00:00Z","v":5088841,"vw":218.529779},{"c":218.59,"h":220.27,"l":215.1,"n":55096,"o":218.76,"t":"2025-04-11T04:00:00Z","v":2965014,"vw":218.059144},{"c":222.27,"h":223.272,"l":219.2944,"n":56978,"o":221.15,"t":"2025-04-14T04:00:00Z","v":3197705,"vw":221.83595},{"c":220.08,"h":224.31,"l":219.586,"n":50554,"o":222.79,"t":"2025-04-15T04:00:00Z","v":2806966,"vw":221.053051},{"c":216.6,"h":220.535,"l":215.41,"n":50729,"o":219.7,"t":"2025-04-16T04:00:00Z","v":3293598,"vw":217.555909},{"c":220.26,"h":222.24,"l":217.3,"n":57485,"o":217.5,"t":"2025-04-17T04:00:00Z","v":4545781,"vw":220.281805},{"c":216.05,"h":218.98,"l":213.36,"n":57298,"o":218.16,"t":"2025-04-21T04:00:00Z","v":3379656,"vw":215.63517},{"c":216.9,"h":218.62,"l":214.96,"n":56140,"o":218.03,"t":"2025-04-22T04:00:00Z","v":3353333,"vw":216.86714},{"c":219.78,"h":224.58,"l":218.33,"n":59842,"o":221.31,"t":"2025-04-23T04:00:00Z","v":3879639,"vw":220.455511},{"c":215.45,"h":215.83,"l":206.63,"n":83383,"o":208.25,"t":"2025-04-24T04:00:00Z","v":5205201,"vw":213.679998},{"c":213.29,"h":214.755,"l":211.5703,"n":54944,"o":214,"t":"2025-04-25T04:00:00Z","v":3454911,"vw":212.770657},{"c":212.61,"h":214.7,"l":210.795,"n":46712,"o":213.06,"t":"2025-04-28T04:00:00Z","v":3053371,"vw":212.467168},{"c":214.54,"h":214.96,"l":211.29,"n":46552,"o":211.29,"t":"2025-04-29T04:00:00Z","v":2886387,"vw":213.698354},{"c":215.66,"h":215.98,"l":210.53,"n":43536,"o":213.47,"t":"2025-04-30T04:00:00Z","v":3139236,"vw":214.363908},{"c":214.08,"h":215.5,"l":212.565,"n":48524,"o":215.5,"t":"2025-05-01T04:00:00Z","v":4458679,"vw":214.158948},{"c":218.29,"h":219.61,"l":215.84,"n":50891,"o":216.82,"t":"2025-05-02T04:00:00Z","v":2926805,"vw":218.151433},{"c":216.53,"h":218.79,"l":216.26,"n":32395,"o":216.8,"t":"2025-05-05T04:00:00Z","v":1895711,"vw":217.269094},{"c":213.2,"h":216.22,"l":213,"n":44797,"o":214.76,"t":"2025-05-06T04:00:00Z","v":2265068,"vw":213.820418},{"c":213.85,"h":214.91,"l":212.7,"n":52614,"o":213.74,"t":"2025-05-07T04:00:00Z","v":3277133,"vw":213.805191},{"c":216.84,"h":218.9194,"l":213.87,"n":51114,"o":214.91,"t":"2025-05-08T04:00:00Z","v":3335492,"vw":216.846364},{"c":216.32,"h":217.72,"l":215.12,"n":37334,"o":216.74,"t":"2025-05-09T04:00:00Z","v":2172946,"vw":216.275457},{"c":230.87,"h":231.54,"l":226.52,"n":82576,"o":227.06,"t":"2025-05-12T04:00:00Z","v":4965928,"vw":230.133374},{"c":228.25,"h":231.99,"l":228.04,"n":55173,"o":231.01,"t":"2025-05-13T04:00:00Z","v":3028173,"vw":229.323964},{"c":228.34,"h":228.76,"l":223.14,"n":55298,"o":227.34,"t":"2025-05-14T04:00:00Z","v":3252995,"vw":227.649699},{"c":230.85,"h":231.45,"l":227.6901,"n":46135,"o":229.25,"t":"2025-05-15T04:00:00Z","v":2607602,"vw":230.231194},{"c":231.42,"h":231.97,"l":230.12,"n":35563,"o":231.33,"t":"2025-05-16T04:00:00Z","v":2007094,"vw":231.322768},{"c":229.5,"h":230.07,"l":228.16,"n":51099,"o":229.075,"t":"2025-05-19T04:00:00Z","v":2509846,"vw":229.373295},{"c":228.33,"h":229.89,"l":227.81,"n":32963,"o":228.65,"t":"2025-05-20T04:00:00Z","v":1982870,"vw":228.649826},{"c":223.62,"h":226.89,"l":223.48,"n":39678,"o":225.63,"t":"2025-05-21T04:00:00Z","v":2183570,"vw":224.322866},{"c":222.87,"h":224.35,"l":221.925,"n":40979,"o":223.36,"t":"2025-05-22T04:00:00Z","v":2849038,"vw":223.069955},{"c":222.11,"h":223.01,"l":220.01,"n":44328,"o":220.12,"t":"2025-05-23T04:00:00Z","v":3228308,"vw":222.224608},{"c":224.35,"h":224.96,"l":222.74,"n":48894,"o":223.66,"t":"2025-05-27T04:00:00Z","v":2613266,"vw":224.17481},{"c":222.18,"h":225.45,"l":221.96,"n":48834,"o":225,"t":"2025-05-28T04:00:00Z","v":3073335,"vw":222.80405},{"c":222.51,"h":223.585,"l":219.77,"n":58125,"o":222.44,"t":"2025-05-29T04:00:00Z","v":2980624,"vw":221.958853},{"c":221.66,"h":222.57,"l":220.3,"n":55710,"o":220.92,"t":"2025-05-30T04:00:00Z","v":4179598,"vw":221.578667},{"c":218.89,"h":220,"l":217.39,"n":58021,"o":218.78,"t":"2025-06-02T04:00:00Z","v":4587007,"vw":218.748565},{"c":221.78,"h":222.37,"l":217.56,"n":66870,"o":217.84,"t":"2025-06-03T04:00:00Z","v":6229422,"vw":221.117491},{"c":220.87,"h":222.17,"l":219.36,"n":57037,"o":221.85,"t":"2025-06-04T04:00:00Z","v":3977099,"vw":220.908655},{"c":220.65,"h":221.76,"l":219.4,"n":41472,"o":220.95,"t":"2025-06-05T04:00:00Z","v":3084620,"vw":220.532787},{"c":223.43,"h":224.16,"l":222.15,"n":45144,"o":222.97,"t":"2025-06-06T04:00:00Z","v":2953422,"vw":223.30448},{"c":224.14,"h":225.26,"l":223.25,"n":42696,"o":223.97,"t":"2025-06-09T04:00:00Z","v":3128604,"vw":224.288098},{"c":226.6,"h":229.2,"l":223.3584,"n":54069,"o":224.5,"t":"2025-06-10T04:00:00Z","v":3122241,"vw":226.674518},{"c":225.72,"h":227.02,"l":224.63,"n":43033,"o":227.02,"t":"2025-06-11T04:00:00Z","v":2655326,"vw":225.586946},{"c":225.49,"h":225.49,"l":223.5108,"n":38824,"o":224.57,"t":"2025-06-12T04:00:00Z","v":1939234,"vw":224.812406},{"c":223.37,"h":225.47,"l":222.77,"n":38064,"o":223.68,"t":"2025-06-13T04:00:00Z","v":1670104,"vw":223.75742},{"c":224.65,"h":226.19,"l":223.77,"n":44605,"o":224.04,"t":"2025-06-16T04:00:00Z","v":2659554,"vw":225.068804},{"c":220.59,"h":224.005,"l":219.6505,"n":56446,"o":223.77,"t":"2025-06-17T04:00:00Z","v":2767982,"vw":221.326162},{"c":222.01,"h":222.135,"l":220.2539,"n":49621,"o":220.98,"t":"2025-06-18T04:00:00Z","v":2414525,"vw":221.596849},{"c":222.51,"h":223.78,"l":221.205,"n":46946,"o":222.61,"t":"2025-06-20T04:00:00Z","v":4274310,"vw":222.362366},{"c":225.88,"h":225.97,"l":221.82,"n":49852,"o":222.43,"t":"2025-06-23T04:00:00Z","v":2665282,"vw":224.446196},{"c":227.91,"h":228.03,"l":225.84,"n":49034,"o":227.55,"t":"2025-06-24T04:00:00Z","v":2777100,"vw":227.402165},{"c":226.81,"h":227,"l":225.47,"n":40629,"o":226.91,"t":"2025-06-25T04:00:00Z","v":2005380,"vw":226.462464},{"c":229.39,"h":230.24,"l":226.865,"n":55867,"o":227.42,"t":"2025-06-26T04:00:00Z","v":2960165,"vw":229.264971},{"c":231.41,"h":231.68,"l":229.07,"n":54779,"o":229.07,"t":"2025-06-27T04:00:00Z","v":7430669,"vw":231.157118},{"c":230.08,"h":232,"l":229.81,"n":49788,"o":230.94,"t":"2025-06-30T04:00:00Z","v":3578993,"vw":230.326279},{"c":235.57,"h":237.11,"l":229.425,"n":54485,"o":229.62,"t":"2025-07-01T04:00:00Z","v":2687505,"vw":235.108255},{"c":237.16,"h":237.405,"l":234.5081,"n":42853,"o":236.26,"t":"2025-07-02T04:00:00Z","v":1752165,"vw":236.585032},{"c":236.28,"h":239.19,"l":236.28,"n":25200,"o":237.69,"t":"2025-07-03T04:00:00Z","v":1327641,"vw":237.128484},{"c":235.35,"h":237.51,"l":233.83,"n":50861,"o":235.73,"t":"2025-07-07T04:00:00Z","v":2580926,"vw":235.55969},{"c":236.54,"h":238.861,"l":234.31,"n":50087,"o":235.05,"t":"2025-07-08T04:00:00Z","v":2574398,"vw":236.758335},{"c":236.49,"h":238.48,"l":236.2,"n":41576,"o":237.33,"t":"2025-07-09T04:00:00Z","v":2432793,"vw":236.936944},{"c":237,"h":240.74,"l":235.59,"n":57222,"o":237.17,"t":"2025-07-10T04:00:00Z","v":2630096,"vw":237.996219},{"c":235.1,"h":236.29,"l":234.07,"n":56961,"o":235.62,"t":"2025-07-11T04:00:00Z","v":3211740,"vw":235.041083},{"c":233.31,"h":234.86,"l":231.4,"n":44497,"o":234.08,"t":"2025-07-14T04:00:00Z","v":1973508,"vw":233.363703},{"c":231.14,"h":234.01,"l":231.04,"n":44863,"o":233.04,"t":"2025-07-15T04:00:00Z","v":2419461,"vw":231.825288},{"c":231.18,"h":232.935,"l":229.701,"n":47798,"o":232,"t":"2025-07-16T04:00:00Z","v":2356028,"vw":231.096978},{"c":227.49,"h":230.34,"l":226.75,"n":82739,"o":227.5,"t":"2025-07-17T04:00:00Z","v":5211346,"vw":227.864036},{"c":224.87,"h":228.42,"l":222.34,"n":92239,"o":228.42,"t":"2025-07-18T04:00:00Z","v":5794541,"vw":224.85649},{"c":225.85,"h":227.32,"l":224.9201,"n":52629,"o":225.97,"t":"2025-07-21T04:00:00Z","v":2814103,"vw":226.405495},{"c":229.24,"h":230.53,"l":226,"n":69186,"o":226.78,"t":"2025-07-22T04:00:00Z","v":3806436,"vw":229.104083},{"c":231,"h":231.16,"l":227.31,"n":61205,"o":229.44,"t":"2025-07-23T04:00:00Z","v":3740138,"vw":229.852855},{"c":220.52,"h":230.66,"l":219.21,"n":140321,"o":226,"t":"2025-07-24T04:00:00Z","v":9784422,"vw":223.652149},{"c":224.74,"h":226.28,"l":221.1735,"n":118785,"o":223.075,"t":"2025-07-25T04:00:00Z","v":8254883,"vw":224.603882},{"c":229.24,"h":230.97,"l":224.82,"n":100164,"o":225.22,"t":"2025-07-28T04:00:00Z","v":6858391,"vw":228.83039},{"c":223.77,"h":230.38,"l":219.13,"n":245383,"o":226.39,"t":"2025-07-29T04:00:00Z","v":19090956,"vw":223.039422},{"c":225.28,"h":226.57,"l":222.505,"n":119346,"o":225.85,"t":"2025-07-30T04:00:00Z","v":8361459,"vw":224.500559},{"c":221.97,"h":223.78,"l":220.8,"n":85487,"o":222.48,"t":"2025-07-31T04:00:00Z","v":5547202,"vw":222.345335},{"c":219.4,"h":220.83,"l":218.63,"n":81389,"o":220.55,"t":"2025-08-01T04:00:00Z","v":4637470,"vw":219.563909},{"c":222.06,"h":223.4,"l":219.63,"n":68609,"o":219.87,"t":"2025-08-04T04:00:00Z","v":4181104,"vw":221.960394},{"c":222.97,"h":223.4,"l":221.59,"n":51600,"o":222.73,"t":"2025-08-05T04:00:00Z","v":2430049,"vw":222.547278},{"c":225.46,"h":226.29,"l":222.42,"n":73792,"o":223.87,"t":"2025-08-06T04:00:00Z","v":3135691,"vw":225.178819},{"c":222.66,"h":228.41,"l":222.1,"n":63179,"o":227.17,"t":"2025-08-07T04:00:00Z","v":3113727,"vw":223.148791},{"c":222.24,"h":224.455,"l":222.11,"n":39861,"o":222.88,"t":"2025-08-08T04:00:00Z","v":2345563,"vw":222.839611},{"c":219.65,"h":223.77,"l":218.69,"n":70277,"o":222.7,"t":"2025-08-11T04:00:00Z","v":4419756,"vw":219.567768},{"c":218.8,"h":221.21,"l":218.18,"n":55375,"o":220.31,"t":"2025-08-12T04:00:00Z","v":3224377,"vw":219.565081},{"c":223.18,"h":223.5,"l":218.515,"n":55707,"o":219.44,"t":"2025-08-13T04:00:00Z","v":3096793,"vw":222.199623},{"c":221.52,"h":222.39,"l":219.3,"n":67092,"o":222.17,"t":"2025-08-14T04:00:00Z","v":6245682,"vw":220.512074},{"c":220.78,"h":223.66,"l":220.41,"n":51626,"o":223.27,"t":"2025-08-15T04:00:00Z","v":3739259,"vw":221.420845},{"c":220.08,"h":221.39,"l":218.91,"n":49968,"o":220.695,"t":"2025-08-18T04:00:00Z","v":3188447,"vw":220.22473},{"c":223.77,"h":225.015,"l":220.06,"n":71750,"o":220.92,"t":"2025-08-19T04:00:00Z","v":4899316,"vw":223.196467},{"c":225.68,"h":226.875,"l":224.435,"n":72339,"o":225,"t":"2025-08-20T04:00:00Z","v":4521558,"vw":225.845237},{"c":225.3,"h":226.18,"l":223.53,"n":65916,"o":225.48,"t":"2025-08-21T04:00:00Z","v":3435511,"vw":225.168681},{"c":227.85,"h":231.32,"l":222.18,"n":97996,"o":226.69,"t":"2025-08-22T04:00:00Z","v":5317331,"vw":227.336482},{"c":223.32,"h":228.95,"l":221.13,"n":99053,"o":228.23,"t":"2025-08-25T04:00:00Z","v":5993077,"vw":223.615597},{"c":222.74,"h":222.99,"l":220.36,"n":60424,"o":222.56,"t":"2025-08-26T04:00:00Z","v":3757977,"vw":222.318957},{"c":220.95,"h":223,"l":220.41,"n":66248,"o":222.5,"t":"2025-08-27T04:00:00Z","v":3465070,"vw":221.169579},{"c":222.35,"h":224.86,"l":220.84,"n":95412,"o":224.27,"t":"2025-08-28T04:00:00Z","v":6299537,"vw":221.933434},{"c":223.57,"h":223.71,"l":221.2,"n":61862,"o":221.4,"t":"2025-08-29T04:00:00Z","v":5012524,"vw":223.034445},{"c":221.99,"h":222.77,"l":219.34,"n":66148,"o":222.21,"t":"2025-09-02T04:00:00Z","v":3955402,"vw":221.106708},{"c":221.76,"h":222.5,"l":218.75,"n":53119,"o":221.42,"t":"2025-09-03T04:00:00Z","v":5881039,"vw":220.734533},{"c":223.06,"h":223.48,"l":220.51,"n":52965,"o":222.66,"t":"2025-09-04T04:00:00Z","v":3601030,"vw":222.716766},{"c":220.31,"h":223.17,"l":218.87,"n":68689,"o":222.17,"t":"2025-09-05T04:00:00Z","v":4000197,"vw":220.369101},{"c":217.26,"h":220.1,"l":216.265,"n":68913,"o":219.32,"t":"2025-09-08T04:00:00Z","v":4131286,"vw":217.549475},{"c":216.05,"h":218.63,"l":215.65,"n":62713,"o":217.475,"t":"2025-09-09T04:00:00Z","v":3111549,"vw":216.843933},{"c":215.19,"h":216.07,"l":210.84,"n":86971,"o":215,"t":"2025-09-10T04:00:00Z","v":5004830,"vw":213.86296},{"c":216.04,"h":216.78,"l":214.16,"n":62235,"o":214.77,"t":"2025-09-11T04:00:00Z","v":4125829,"vw":215.814688},{"c":214.91,"h":216.28,"l":213.89,"n":94472,"o":215.18,"t":"2025-09-12T04:00:00Z","v":6207378,"vw":214.612175},{"c":216.25,"h":217.06,"l":214.32,"n":73356,"o":216.01,"t":"2025-09-15T04:00:00Z","v":4484437,"vw":215.624632},{"c":216,"h":219.02,"l":215.435,"n":80173,"o":218.44,"t":"2025-09-16T04:00:00Z","v":4426303,"vw":216.34456},{"c":217.17,"h":219.67,"l":216.13,"n":88134,"o":216.31,"t":"2025-09-17T04:00:00Z","v":4797747,"vw":217.745045},{"c":220.36,"h":220.55,"l":216.78,"n":90614,"o":217.475,"t":"2025-09-18T04:00:00Z","v":4349458,"vw":219.856913},{"c":220.61,"h":221.66,"l":219.22,"n":94610,"o":221.66,"t":"2025-09-19T04:00:00Z","v":8632137,"vw":220.610379},{"c":225.85,"h":228.9999,"l":219.25,"n":142553,"o":220.645,"t":"2025-09-22T04:00:00Z","v":8136041,"vw":225.714082},{"c":227.98,"h":229,"l":225.445,"n":90411,"o":225.85,"t":"2025-09-23T04:00:00Z","v":5183346,"vw":227.615227},{"c":230.36,"h":232.055,"l":228.39,"n":102261,"o":229.33,"t":"2025-09-24T04:00:00Z","v":5925927,"vw":230.074064},{"c":232,"h":232.5,"l":230.4795,"n":94441,"o":231.05,"t":"2025-09-25T04:00:00Z","v":6034414,"vw":231.792929},{"c":235.2,"h":235.5,"l":231.79,"n":87182,"o":232.02,"t":"2025-09-26T04:00:00Z","v":4941083,"vw":234.563143},{"c":236.18,"h":237.355,"l":235.0901,"n":86794,"o":235.75,"t":"2025-09-29T04:00:00Z","v":5097566,"vw":236.167029},{"c":236.37,"h":237,"l":234.82,"n":68761,"o":237,"t":"2025-09-30T04:00:00Z","v":3797531,"vw":235.953668},{"c":234.74,"h":237.25,"l":234,"n":72224,"o":235.92,"t":"2025-10-01T04:00:00Z","v":3950880,"vw":234.897945},{"c":234.52,"h":236.9899,"l":233.52,"n":67218,"o":235.44,"t":"2025-10-02T04:00:00Z","v":3873443,"vw":234.416349},{"c":236.8,"h":237.74,"l":234.52,"n":66966,"o":234.86,"t":"2025-10-03T04:00:00Z","v":3176636,"vw":236.621245},{"c":237.41,"h":238.232,"l":235.5,"n":65307,"o":237,"t":"2025-10-06T04:00:00Z","v":3261115,"vw":237.258014},{"c":231.86,"h":238.22,"l":231.26,"n":67125,"o":237.78,"t":"2025-10-07T04:00:00Z","v":3024153,"vw":233.03655},{"c":232.65,"h":233.74,"l":229.22,"n":60896,"o":230.18,"t":"2025-10-08T04:00:00Z","v":3580295,"vw":232.118504},{"c":231.54,"h":233.48,"l":230.12,"n":45775,"o":232.74,"t":"2025-10-09T04:00:00Z","v":2331505,"vw":231.724312},{"c":225.45,"h":233.855,"l":225.22,"n":60431,"o":232.55,"t":"2025-10-10T04:00:00Z","v":2762655,"vw":227.347973},{"c":225.85,"h":227.41,"l":224.82,"n":43675,"o":226.73,"t":"2025-10-13T04:00:00Z","v":2079713,"vw":226.195545},{"c":227.08,"h":227.85,"l":223.33,"n":47556,"o":223.92,"t":"2025-10-14T04:00:00Z","v":2306258,"vw":226.76911},{"c":225.72,"h":228,"l":224.59,"n":51653,"o":227.14,"t":"2025-10-15T04:00:00Z","v":2483704,"vw":225.989305},{"c":224.04,"h":227.5,"l":223.22,"n":62349,"o":226.27,"t":"2025-10-16T04:00:00Z","v":2971572,"vw":224.146127},{"c":226.04,"h":228.67,"l":224.82,"n":61556,"o":225.11,"t":"2025-10-17T04:00:00Z","v":3237288,"vw":226.452642},{"c":227.3,"h":229.21,"l":225.8,"n":58618,"o":226.66,"t":"2025-10-20T04:00:00Z","v":2922060,"vw":227.792504},{"c":226.54,"h":228.15,"l":225.42,"n":79419,"o":226.29,"t":"2025-10-21T04:00:00Z","v":2727740,"vw":226.698404},{"c":225.24,"h":228.85,"l":225.21,"n":72125,"o":226.99,"t":"2025-10-22T04:00:00Z","v":3756772,"vw":226.615653},{"c":220.04,"h":225.935,"l":219.1,"n":110576,"o":223.28,"t":"2025-10-23T04:00:00Z","v":5148504,"vw":221.074583},{"c":216.61,"h":221.27,"l":215.995,"n":88419,"o":220.51,"t":"2025-10-24T04:00:00Z","v":4128970,"vw":217.371418},{"c":218.23,"h":218.93,"l":216.4,"n":71534,"o":218.2,"t":"2025-10-27T04:00:00Z","v":4692298,"vw":217.973319},{"c":217.59,"h":220.91,"l":217.56,"n":63461,"o":218.36,"t":"2025-10-28T04:00:00Z","v":2782721,"vw":218.552252},{"c":216.37,"h":218.16,"l":215.53,"n":64129,"o":216.64,"t":"2025-10-29T04:00:00Z","v":3588251,"vw":216.837732},{"c":218.83,"h":220.3,"l":215.702,"n":59809,"o":216.05,"t":"2025-10-30T04:00:00Z","v":2806927,"vw":218.873445},{"c":220.37,"h":220.9878,"l":216.3372,"n":51943,"o":217.5,"t":"2025-10-31T04:00:00Z","v":2586365,"vw":219.814091},{"c":218.82,"h":221,"l":218.025,"n":66200,"o":219.94,"t":"2025-11-03T05:00:00Z","v":3552802,"vw":219.37887},{"c":220.91,"h":221.13,"l":217.4562,"n":60564,"o":218.61,"t":"2025-11-04T05:00:00Z","v":2737946,"vw":220.062013},{"c":217.38,"h":221.335,"l":217.28,"n":53359,"o":219.75,"t":"2025-11-05T05:00:00Z","v":2707736,"vw":218.012379},{"c":217.99,"h":218.56,"l":216.32,"n":51272,"o":216.93,"t":"2025-11-06T05:00:00Z","v":3429763,"vw":217.577541},{"c":221.48,"h":221.68,"l":218.2,"n":65607,"o":219.22,"t":"2025-11-07T05:00:00Z","v":3735607,"vw":220.430891},{"c":223.88,"h":224.64,"l":220.74,"n":74512,"o":221.06,"t":"2025-11-10T05:00:00Z","v":4095266,"vw":223.459938},{"c":224.8,"h":224.9,"l":223.44,"n":51440,"o":224.5,"t":"2025-11-11T05:00:00Z","v":2698078,"vw":224.440872},{"c":223.55,"h":227.06,"l":223.51,"n":48753,"o":224.8,"t":"2025-11-12T05:00:00Z","v":1945714,"vw":224.72005},{"c":221.48,"h":223.62,"l":220.945,"n":56865,"o":222.39,"t":"2025-11-13T05:00:00Z","v":2682228,"vw":221.964461},{"c":223.02,"h":224.23,"l":220.415,"n":68832,"o":221.72,"t":"2025-11-14T05:00:00Z","v":2886481,"vw":222.720962},{"c":221,"h":223.6899,"l":220.8701,"n":56616,"o":222.85,"t":"2025-11-17T05:00:00Z","v":2921169,"vw":221.676559},{"c":220.82,"h":221.97,"l":219.89,"n":63981,"o":221.71,"t":"2025-11-18T05:00:00Z","v":3863184,"vw":221.01062},{"c":221.17,"h":221.9899,"l":219.97,"n":59479,"o":221.31,"t":"2025-11-19T05:00:00Z","v":3396554,"vw":221.001081},{"c":221.21,"h":223.48,"l":220.45,"n":79029,"o":221.56,"t":"2025-11-20T05:00:00Z","v":3955269,"vw":221.413054},{"c":226.22,"h":227.44,"l":221.6875,"n":58194,"o":222.32,"t":"2025-11-21T05:00:00Z","v":3595691,"vw":225.586014},{"c":224.5,"h":226.59,"l":222.5,"n":72144,"o":226.59,"t":"2025-11-24T05:00:00Z","v":4483214,"vw":224.174729},{"c":229.13,"h":229.45,"l":225.26,"n":47658,"o":225.74,"t":"2025-11-25T05:00:00Z","v":2582683,"vw":228.429774},{"c":230.66,"h":231.83,"l":228.43,"n":43474,"o":229,"t":"2025-11-26T05:00:00Z","v":3233823,"vw":230.874236},{"c":231.83,"h":232.46,"l":230.47,"n":23790,"o":230.93,"t":"2025-11-28T05:00:00Z","v":1207599,"vw":231.659981},{"c":231.36,"h":234.12,"l":231.14,"n":52741,"o":231.46,"t":"2025-12-01T05:00:00Z","v":3463225,"vw":232.358938},{"c":232.24,"h":233.81,"l":229.37,"n":75515,"o":231.59,"t":"2025-12-02T05:00:00Z","v":5190202,"vw":231.994078},{"c":235.23,"h":235.86,"l":232.335,"n":57196,"o":232.78,"t":"2025-12-03T05:00:00Z","v":3576635,"vw":234.91395},{"c":237.29,"h":237.72,"l":234.32,"n":60823,"o":235.72,"t":"2025-12-04T05:00:00Z","v":3162598,"vw":236.816269},{"c":235.31,"h":237.07,"l":234.98,"n":50630,"o":235.76,"t":"2025-12-05T05:00:00Z","v":2494724,"vw":235.98578},{"c":235.44,"h":237.36,"l":234.125,"n":50436,"o":234.77,"t":"2025-12-08T05:00:00Z","v":2461772,"vw":235.824607},{"c":231.56,"h":234.77,"l":231.5,"n":55675,"o":234.16,"t":"2025-12-09T05:00:00Z","v":3785263,"vw":232.710635},{"c":235.46,"h":236.77,"l":231.85,"n":58853,"o":232.01,"t":"2025-12-10T05:00:00Z","v":4938431,"vw":234.614068},{"c":236.12,"h":236.2,"l":232.73,"n":57248,"o":233.795,"t":"2025-12-11T05:00:00Z","v":2888670,"vw":235.117149},{"c":239.95,"h":239.99,"l":235.23,"n":55236,"o":235.81,"t":"2025-12-12T05:00:00Z","v":2928033,"vw":239.101038},{"c":240.47,"h":241.17,"l":238.135,"n":52138,"o":240,"t":"2025-12-15T05:00:00Z","v":3289268,"vw":239.908725},{"c":235.88,"h":241.52,"l":235.155,"n":67720,"o":241.52,"t":"2025-12-16T05:00:00Z","v":2755761,"vw":236.787762},{"c":236.74,"h":237.94,"l":234.53,"n":52218,"o":235.29,"t":"2025-12-17T05:00:00Z","v":2530164,"vw":236.624028},{"c":234.42,"h":238.01,"l":234.0775,"n":57615,"o":236.8,"t":"2025-12-18T05:00:00Z","v":3053388,"vw":235.406513},{"c":234.23,"h":235.5,"l":232.04,"n":54629,"o":234.42,"t":"2025-12-19T05:00:00Z","v":4721987,"vw":234.216736},{"c":234.61,"h":235.22,"l":232.51,"n":43506,"o":234.74,"t":"2025-12-22T05:00:00Z","v":2096008,"vw":234.206533},{"c":234.15,"h":235.23,"l":233.25,"n":42810,"o":234.68,"t":"2025-12-23T05:00:00Z","v":1980725,"vw":234.096074},{"c":235.05,"h":235.47,"l":233.82,"n":24194,"o":233.82,"t":"2025-12-24T05:00:00Z","v":921917,"vw":234.863148},{"c":233.44,"h":234.94,"l":232.73,"n":28505,"o":234.66,"t":"2025-12-26T05:00:00Z","v":902587,"vw":233.534259},{"c":234.53,"h":234.66,"l":233.09,"n":36803,"o":233.44,"t":"2025-12-29T05:00:00Z","v":1554102,"vw":234.165847},{"c":233.06,"h":234.625,"l":232.92,"n":39571,"o":233.98,"t":"2025-12-30T05:00:00Z","v":1884286,"vw":233.622846},{"c":231.32,"h":233.49,"l":231.17,"n":40993,"o":233.14,"t":"2025-12-31T05:00:00Z","v":1768621,"vw":231.728981},{"c":231.91,"h":232.72,"l":229.64,"n":50610,"o":231.35,"t":"2026-01-02T05:00:00Z","v":2569919,"vw":231.62542},{"c":231.97,"h":234.4394,"l":230.06,"n":56852,"o":231.02,"t":"2026-01-05T05:00:00Z","v":2560606,"vw":232.26633},{"c":233.62,"h":234.28,"l":231.2,"n":41419,"o":231.49,"t":"2026-01-06T05:00:00Z","v":2240449,"vw":233.267832},{"c":224.48,"h":235.25,"l":224.46,"n":75227,"o":233.895,"t":"2026-01-07T05:00:00Z","v":4476651,"vw":227.588433},{"c":229.85,"h":230.97,"l":224.32,"n":51022,"o":224.49,"t":"2026-01-08T05:00:00Z","v":2198264,"vw":229.317957},{"c":228.44,"h":231.46,"l":226.86,"n":52221,"o":230.61,"t":"2026-01-09T05:00:00Z","v":2620951,"vw":228.28474},{"c":229.5,"h":229.69,"l":225,"n":59453,"o":226.01,"t":"2026-01-12T05:00:00Z","v":3279404,"vw":228.296553},{"c":229.29,"h":230.7595,"l":227.81,"n":44609,"o":230.24,"t":"2026-01-13T05:00:00Z","v":2249771,"vw":229.024278},{"c":227.14,"h":230.38,"l":225.85,"n":56223,"o":227.33,"t":"2026-01-14T05:00:00Z","v":3015310,"vw":227.380933},{"c":230.51,"h":230.76,"l":227.01,"n":51555,"o":227.78,"t":"2026-01-15T05:00:00Z","v":2426862,"vw":229.712872},{"c":229.49,"h":231.92,"l":228.905,"n":53659,"o":230.03,"t":"2026-01-16T05:00:00Z","v":3863522,"vw":229.866616},{"c":221.69,"h":228,"l":219.98,"n":107002,"o":224.63,"t":"2026-01-20T05:00:00Z","v":6026893,"vw":222.001825},{"c":229.39,"h":229.93,"l":223.15,"n":63331,"o":223.47,"t":"2026-01-21T05:00:00Z","v":3477961,"vw":227.85045},{"c":231.37,"h":232.85,"l":229.29,"n":67077,"o":229.47,"t":"2026-01-22T05:00:00Z","v":3785913,"vw":231.707884},{"c":229.65,"h":233.68,"l":229.31,"n":51331,"o":231.92,"t":"2026-01-23T05:00:00Z","v":3189102,"vw":230.787862},{"c":230.89,"h":232.2782,"l":229.39,"n":64494,"o":229.85,"t":"2026-01-26T05:00:00Z","v":4165453,"vw":230.850133},{"c":232.55,"h":236.88,"l":229.17,"n":80894,"o":235,"t":"2026-01-27T05:00:00Z","v":5212724,"vw":233.255004},{"c":227.71,"h":234.33,"l":227.63,"n":68209,"o":231.75,"t":"2026-01-28T05:00:00Z","v":4248111,"vw":230.100542},{"c":233.58,"h":233.77,"l":227.9,"n":65043,"o":229.86,"t":"2026-01-29T05:00:00Z","v":3540330,"vw":232.138068},{"c":235.1,"h":235.37,"l":230.645,"n":59886,"o":232.47,"t":"2026-01-30T05:00:00Z","v":3841166,"vw":233.833391},{"c":235.23,"h":235.74,"l":230.725,"n":78997,"o":234.89,"t":"2026-02-02T05:00:00Z","v":5532554,"vw":233.807808},{"c":241.49,"h":242.24,"l":234,"n":80868,"o":234.81,"t":"2026-02-03T05:00:00Z","v":4636838,"vw":240.600494},{"c":249.76,"h":251.66,"l":242.54,"n":91244,"o":242.54,"t":"2026-02-04T05:00:00Z","v":5382058,"vw":249.150709},{"c":251.45,"h":252.13,"l":248.51,"n":72045,"o":250.67,"t":"2026-02-05T05:00:00Z","v":4418615,"vw":250.946383},{"c":252.62,"h":253.29,"l":249.84,"n":68432,"o":251.89,"t":"2026-02-06T05:00:00Z","v":4344998,"vw":251.998647},{"c":254.34,"h":254.94,"l":249.07,"n":61122,"o":251.71,"t":"2026-02-09T05:00:00Z","v":3412175,"vw":253.495228},{"c":261.32,"h":261.55,"l":254.09,"n":78632,"o":254.84,"t":"2026-02-10T05:00:00Z","v":4828071,"vw":259.974939},{"c":262.81,"h":263.92,"l":260.81,"n":68856,"o":262.29,"t":"2026-02-11T05:00:00Z","v":4634655,"vw":262.69027},{"c":261.77,"h":265.37,"l":259.65,"n":78841,"o":264.44,"t":"2026-02-12T05:00:00Z","v":5966028,"vw":262.028076},{"c":260.68,"h":263.04,"l":258.16,"n":64391,"o":260.85,"t":"2026-02-13T05:00:00Z","v":3976725,"vw":260.662583},{"c":262.8,"h":264.16,"l":260.493,"n":63806,"o":260.99,"t":"2026-02-17T05:00:00Z","v":3257850,"vw":262.845949},{"c":265,"h":265.07,"l":260.57,"n":47086,"o":261.15,"t":"2026-02-18T05:00:00Z","v":3266319,"vw":264.035535},{"c":262.97,"h":265.64,"l":262.11,"n":63475,"o":265.25,"t":"2026-02-19T05:00:00Z","v":3243252,"vw":263.641344},{"c":266.1,"h":267.17,"l":261.5301,"n":49706,"o":262.69,"t":"2026-02-20T05:00:00Z","v":3374923,"vw":265.293808},{"c":263.76,"h":267.81,"l":262.6,"n":51886,"o":266.16,"t":"2026-02-23T05:00:00Z","v":2759791,"vw":264.242453},{"c":266.66,"h":267.2499,"l":263.79,"n":48871,"o":263.79,"t":"2026-02-24T05:00:00Z","v":2386152,"vw":265.947274},{"c":264.25,"h":267.88,"l":261.52,"n":61229,"o":266.85,"t":"2026-02-25T05:00:00Z","v":3540982,"vw":264.008208},{"c":265.45,"h":266.6,"l":263.825,"n":57038,"o":264.95,"t":"2026-02-26T05:00:00Z","v":3822624,"vw":265.369883},{"c":264.98,"h":266.38,"l":261.5401,"n":52884,"o":262.79,"t":"2026-02-27T05:00:00Z","v":3820688,"vw":264.490368},{"c":266.97,"h":268.14,"l":262.325,"n":52794,"o":264.98,"t":"2026-03-02T05:00:00Z","v":2688448,"vw":266.404432},{"c":265.84,"h":265.915,"l":258.575,"n":58884,"o":263.55,"t":"2026-03-03T05:00:00Z","v":3146934,"vw":263.247941},{"c":266.7,"h":266.9811,"l":262.27,"n":48281,"o":266.22,"t":"2026-03-04T05:00:00Z","v":2328342,"vw":265.546671},{"c":260.2,"h":266.89,"l":259.325,"n":51943,"o":265.09,"t":"2026-03-05T05:00:00Z","v":3140265,"vw":261.422243},{"c":254.11,"h":259.9,"l":252,"n":77209,"o":259.9,"t":"2026-03-06T05:00:00Z","v":4099998,"vw":254.709477},{"c":253.61,"h":254.6822,"l":247.645,"n":63700,"o":251.25,"t":"2026-03-09T04:00:00Z","v":2864907,"vw":251.529708},{"c":250.21,"h":254.52,"l":249.93,"n":49647,"o":252.57,"t":"2026-03-10T04:00:00Z","v":2321001,"vw":251.821112},{"c":251.11,"h":251.31,"l":246.55,"n":52781,"o":250.21,"t":"2026-03-11T04:00:00Z","v":2229413,"vw":250.329197},{"c":244.1,"h":248.81,"l":243.25,"n":71639,"o":248.26,"t":"2026-03-12T04:00:00Z","v":3029438,"vw":245.220564},{"c":242.44,"h":246.15,"l":240.59,"n":61452,"o":245.66,"t":"2026-03-13T04:00:00Z","v":2786259,"vw":242.324112},{"c":242.21,"h":245.62,"l":241.93,"n":53222,"o":245.17,"t":"2026-03-16T04:00:00Z","v":2218853,"vw":243.056388},{"c":242.32,"h":245.75,"l":240.289,"n":48436,"o":245.21,"t":"2026-03-17T04:00:00Z","v":2466335,"vw":242.786637},{"c":236.57,"h":242.425,"l":236.04,"n":61885,"o":241.58,"t":"2026-03-18T04:00:00Z","v":2975036,"vw":237.386366},{"c":234.18,"h":236.33,"l":231.715,"n":67001,"o":236.22,"t":"2026-03-19T04:00:00Z","v":3515343,"vw":233.953998},{"c":234.92,"h":236.125,"l":233.04,"n":50390,"o":234.4,"t":"2026-03-20T04:00:00Z","v":5048646,"vw":234.837077},{"c":238.37,"h":240.97,"l":237.6,"n":50755,"o":239.27,"t":"2026-03-23T04:00:00Z","v":2434979,"vw":239.071536},{"c":239.67,"h":241.74,"l":235.49,"n":49120,"o":237.04,"t":"2026-03-24T04:00:00Z","v":2482394,"vw":239.944982},{"c":241.33,"h":242.41,"l":238.58,"n":52584,"o":241.54,"t":"2026-03-25T04:00:00Z","v":2801161,"vw":241.051949},{"c":239.19,"h":241.585,"l":238.28,"n":49164,"o":239.35,"t":"2026-03-26T04:00:00Z","v":2226313,"vw":239.522297},{"c":238.79,"h":241.16,"l":238.3,"n":53388,"o":238.62,"t":"2026-03-27T04:00:00Z","v":2675761,"vw":239.305804},{"c":239.23,"h":242.45,"l":238.86,"n":54739,"o":241.65,"t":"2026-03-30T04:00:00Z","v":2771579,"vw":240.056309},{"c":242.62,"h":243.73,"l":238.13,"n":66278,"o":240.785,"t":"2026-03-31T04:00:00Z","v":4178094,"vw":241.460877},{"c":243.12,"h":246.125,"l":242,"n":58107,"o":243.13,"t":"2026-04-01T04:00:00Z","v":2445428,"vw":243.914362},{"c":244.71,"h":244.83,"l":240,"n":45085,"o":240.48,"t":"2026-04-02T04:00:00Z","v":2328636,"vw":243.81572},{"c":245.54,"h":245.88,"l":242.6,"n":36547,"o":243.43,"t":"2026-04-06T04:00:00Z","v":1452027,"vw":245.172739},{"c":246.11,"h":246.7499,"l":243.33,"n":50322,"o":244.93,"t":"2026-04-07T04:00:00Z","v":2879571,"vw":245.737793},{"c":249.11,"h":252.62,"l":247.02,"n":67653,"o":250.49,"t":"2026-04-08T04:00:00Z","v":3298418,"vw":249.120246},{"c":251.15,"h":252.13,"l":248.1,"n":53703,"o":249.01,"t":"2026-04-09T04:00:00Z","v":2999765,"vw":250.653609},{"c":250.51,"h":252.225,"l":249.27,"n":41024,"o":251,"t":"2026-04-10T04:00:00Z","v":2432818,"vw":250.522481},{"c":251.34,"h":251.98,"l":248.67,"n":39996,"o":251,"t":"2026-04-13T04:00:00Z","v":1592280,"vw":250.678186},{"c":252.04,"h":252.73,"l":249.06,"n":52562,"o":251.1,"t":"2026-04-14T04:00:00Z","v":2265514,"vw":251.662764},{"c":248.03,"h":252.02,"l":246.985,"n":54378,"o":251.84,"t":"2026-04-15T04:00:00Z","v":2972336,"vw":248.474705},{"c":251.07,"h":251.3,"l":246.88,"n":54549,"o":247.46,"t":"2026-04-16T04:00:00Z","v":2639898,"vw":250.293925},{"c":251.14,"h":256.09,"l":250.98,"n":59471,"o":252.44,"t":"2026-04-17T04:00:00Z","v":4483702,"vw":252.310423},{"c":252.18,"h":253.58,"l":248.82,"n":52476,"o":251.39,"t":"2026-04-20T04:00:00Z","v":2638085,"vw":252.299592},{"c":251.25,"h":253.52,"l":248.5,"n":61399,"o":253.52,"t":"2026-04-21T04:00:00Z","v":3234388,"vw":250.72605},{"c":249.4,"h":254.76,"l":248.905,"n":74607,"o":253.24,"t":"2026-04-22T04:00:00Z","v":3845764,"vw":250.988843},{"c":271.26,"h":271.26,"l":255,"n":100954,"o":262.76,"t":"2026-04-23T04:00:00Z","v":8478866,"vw":267.056612},{"c":268.7,"h":274.79,"l":268.4,"n":67659,"o":272.88,"t":"2026-04-24T04:00:00Z","v":3566675,"vw":270.038973},{"c":268.91,"h":270.82,"l":265.76,"n":56917,"o":269.45,"t":"2026-04-27T04:00:00Z","v":2830281,"vw":268.323234},{"c":267.74,"h":271.52,"l":266.92,"n":52510,"o":271.43,"t":"2026-04-28T04:00:00Z","v":2704671,"vw":268.482694},{"c":264.78,"h":267.7985,"l":263.1,"n":57223,"o":266.82,"t":"2026-04-29T04:00:00Z","v":3244590,"vw":264.63648},{"c":269.48,"h":270.227,"l":263.2,"n":63712,"o":264.34,"t":"2026-04-30T04:00:00Z","v":3317670,"vw":268.233401},{"c":266.32,"h":269.76,"l":265.98,"n":53150,"o":269.76,"t":"2026-05-01T04:00:00Z","v":2070053,"vw":266.839559},{"c":263.41,"h":266.81,"l":261.96,"n":46562,"o":265.7,"t":"2026-05-04T04:00:00Z","v":2779022,"vw":264.604307},{"c":264.01,"h":265.0612,"l":261.94,"n":39653,"o":264.4,"t":"2026-05-05T04:00:00Z","v":1768768,"vw":263.690551},{"c":268.23,"h":270.275,"l":265.12,"n":43610,"o":265.44,"t":"2026-05-06T04:00:00Z","v":3020786,"vw":268.300734},{"c":264.89,"h":268.83,"l":264.1,"n":46119,"o":268.15,"t":"2026-05-07T04:00:00Z","v":2033277,"vw":265.786215},{"c":264.65,"h":266.2,"l":262.91,"n":39538,"o":264.13,"t":"2026-05-08T04:00:00Z","v":1788820,"vw":264.795912},{"c":263.35,"h":267,"l":263.34,"n":38318,"o":265.63,"t":"2026-05-11T04:00:00Z","v":1611375,"vw":264.147116},{"c":265.6,"h":266.9799,"l":261.0401,"n":50010,"o":264.45,"t":"2026-05-12T04:00:00Z","v":2543260,"vw":265.224252},{"c":264.65,"h":268.59,"l":263.84,"n":40021,"o":265.17,"t":"2026-05-13T04:00:00Z","v":1867521,"vw":265.06328},{"c":269.34,"h":269.43,"l":263.6801,"n":60363,"o":265.37,"t":"2026-05-14T04:00:00Z","v":3947693,"vw":267.221824},{"c":270.56,"h":270.72,"l":267.12,"n":52704,"o":269,"t":"2026-05-15T04:00:00Z","v":3315086,"vw":269.597302},{"c":275.13,"h":276.4,"l":269.57,"n":63501,"o":271,"t":"2026-05-18T04:00:00Z","v":3198145,"vw":274.689765},{"c":271.56,"h":275.4799,"l":271.17,"n":48331,"o":273.5,"t":"2026-05-19T04:00:00Z","v":2579710,"vw":272.655342},{"c":265.8,"h":274.63,"l":264.69,"n":67777,"o":269.97,"t":"2026-05-20T04:00:00Z","v":3795992,"vw":268.081812},{"c":265.44,"h":268.635,"l":263.92,"n":48006,"o":264.98,"t":"2026-05-21T04:00:00Z","v":2309594,"vw":265.576419},{"c":265.88,"h":268.39,"l":264.44,"n":50943,"o":265.85,"t":"2026-05-22T04:00:00Z","v":2598208,"vw":266.550882},{"c":271.1,"h":272.66,"l":266.15,"n":58338,"o":266.22,"t":"2026-05-26T04:00:00Z","v":3093529,"vw":271.068736},{"c":279.39,"h":279.7,"l":272.57,"n":76830,"o":272.57,"t":"2026-05-27T04:00:00Z","v":4047006,"vw":277.868894},{"c":267,"h":276.29,"l":264.835,"n":122645,"o":275.66,"t":"2026-05-28T04:00:00Z","v":6083819,"vw":267.824136},{"c":262.64,"h":269.0099,"l":259.51,"n":87923,"o":264.29,"t":"2026-05-29T04:00:00Z","v":6344226,"vw":262.658504},{"c":263.5,"h":263.79,"l":258.66,"n":57129,"o":260.19,"t":"2026-06-01T04:00:00Z","v":2579855,"vw":261.68966},{"c":264.68,"h":266.239,"l":262.37,"n":46549,"o":263.54,"t":"2026-06-02T04:00:00Z","v":2524304,"vw":264.325488},{"c":262.13,"h":267.22,"l":262.13,"n":53443,"o":263.96,"t":"2026-06-03T04:00:00Z","v":2877021,"vw":263.48448},{"c":263.9,"h":268.83,"l":260.619,"n":53209,"o":267.12,"t":"2026-06-04T04:00:00Z","v":2326190,"vw":263.085434},{"c":272.32,"h":274.13,"l":264.49,"n":62423,"o":264.49,"t":"2026-06-05T04:00:00Z","v":2785167,"vw":271.61494},{"c":268.67,"h":274,"l":268.39,"n":61102,"o":271.78,"t":"2026-06-08T04:00:00Z","v":2425426,"vw":270.145432},{"c":271.28,"h":271.5175,"l":267.82,"n":48186,"o":269.41,"t":"2026-06-09T04:00:00Z","v":2849238,"vw":269.913478},{"c":267.03,"h":272.77,"l":266.64,"n":44222,"o":270.48,"t":"2026-06-10T04:00:00Z","v":1915238,"vw":268.325672},{"c":268.28,"h":269.75,"l":264.56,"n":47040,"o":267.55,"t":"2026-06-11T04:00:00Z","v":2909626,"vw":267.696684},{"c":272.7,"h":273.74,"l":267.75,"n":47422,"o":269.97,"t":"2026-06-12T04:00:00Z","v":1928172,"vw":272.198663},{"c":267.32,"h":272.64,"l":267.04,"n":52626,"o":272.39,"t":"2026-06-15T04:00:00Z","v":2554133,"vw":267.973404},{"c":267.45,"h":270.7899,"l":266.2,"n":47795,"o":269.49,"t":"2026-06-16T04:00:00Z","v":2012346,"vw":267.571184},{"c":258.05,"h":266.35,"l":255.49,"n":61184,"o":265.93,"t":"2026-06-17T04:00:00Z","v":3677553,"vw":258.866219},{"c":256.88,"h":263.68,"l":256.115,"n":52829,"o":258.08,"t":"2026-06-18T04:00:00Z","v":3444070,"vw":257.9086},{"c":259.91,"h":262.64,"l":255.2202,"n":46951,"o":256.54,"t":"2026-06-22T04:00:00Z","v":2324473,"vw":260.393282},{"c":258.61,"h":262.87,"l":258.13,"n":47661,"o":261.04,"t":"2026-06-23T04:00:00Z","v":2090736,"vw":259.594115},{"c":259.96,"h":263.29,"l":258.4,"n":53491,"o":260.92,"t":"2026-06-24T04:00:00Z","v":3237563,"vw":260.478084},{"c":267.73,"h":267.98,"l":262.01,"n":54472,"o":262.01,"t":"2026-06-25T04:00:00Z","v":3090115,"vw":267.008137},{"c":268.35,"h":270.775,"l":266.74,"n":58128,"o":269.54,"t":"2026-06-26T04:00:00Z","v":4584932,"vw":268.838704},{"c":272.7,"h":273.5,"l":268.21,"n":55199,"o":268.3,"t":"2026-06-29T04:00:00Z","v":2829124,"vw":272.173762},{"c":272,"h":273.34,"l":268.78,"n":49634,"o":273.29,"t":"2026-06-30T04:00:00Z","v":3220786,"vw":271.869547},{"c":277.73,"h":278.8,"l":270,"n":52580,"o":270.76,"t":"2026-07-01T04:00:00Z","v":2224546,"vw":276.749883},{"c":282.25,"h":282.8,"l":278.58,"n":50614,"o":279,"t":"2026-07-02T04:00:00Z","v":2273695,"vw":281.564347},{"c":282.59,"h":283.99,"l":279.43,"n":54839,"o":282.81,"t":"2026-07-06T04:00:00Z","v":2394620,"vw":282.151853},{"c":283.12,"h":285.79,"l":280.2,"n":50077,"o":284.43,"t":"2026-07-07T04:00:00Z","v":2037926,"vw":283.299823},{"c":280.94,"h":284.12,"l":280.16,"n":41640,"o":284.12,"t":"2026-07-08T04:00:00Z","v":1945627,"vw":281.322176},{"c":285.04,"h":285.43,"l":280.96,"n":42531,"o":282,"t":"2026-07-09T04:00:00Z","v":2026513,"vw":284.316846},{"c":286.96,"h":288.9,"l":285,"n":42266,"o":285.04,"t":"2026-07-10T04:00:00Z","v":1877560,"vw":287.391217},{"c":289.13,"h":290.41,"l":286.68,"n":49417,"o":289.84,"t":"2026-07-13T04:00:00Z","v":2278140,"vw":289.336728},{"c":288.3,"h":291.66,"l":288,"n":60563,"o":291.6,"t":"2026-07-14T04:00:00Z","v":2947076,"vw":289.480509},{"c":288.36,"h":289.1,"l":285.45,"n":49417,"o":288.24,"t":"2026-07-15T04:00:00Z","v":2603176,"vw":287.755373},{"c":299.42,"h":300.06,"l":290.17,"n":65707,"o":290.97,"t":"2026-07-16T04:00:00Z","v":3631949,"vw":298.194666},{"c":301.75,"h":303.15,"l":298.1,"n":63791,"o":300.13,"t":"2026-07-17T04:00:00Z","v":3523082,"vw":301.090636},{"c":296.25,"h":301.99,"l":295.5201,"n":61071,"o":300.95,"t":"2026-07-20T04:00:00Z","v":3296891,"vw":297.626107},{"c":293.13,"h":296.86,"l":291.67,"n":55119,"o":296.86,"t":"2026-07-21T04:00:00Z","v":2869009,"vw":294.042531},{"c":292.56,"h":295.92,"l":290.91,"n":61090,"o":293.5,"t":"2026-07-22T04:00:00Z","v":3382158,"vw":292.636196},{"c":304.33,"h":315.99,"l":302.82,"n":122919,"o":309.9,"t":"2026-07-23T04:00:00Z","v":7448879,"vw":306.578633},{"c":307.32,"h":309.32,"l":302.6401,"n":79107,"o":304.49,"t":"2026-07-24T04:00:00Z","v":3663045,"vw":307.123427},{"c":299.3,"h":306.7,"l":296.98,"n":59073,"o":306.7,"t":"2026-07-27T04:00:00Z","v":3062891,"vw":300.294379},{"c":294.45,"h":303.05,"l":293.94,"n":84948,"o":301.54,"t":"2026-07-28T04:00:00Z","v":4836246,"vw":297.340476},{"c":292.19,"h":295.42,"l":290.5,"n":66231,"o":295.42,"t":"2026-07-29T04:00:00Z","v":3056064,"vw":292.089732},{"c":289.46,"h":293.87,"l":284.79,"n":66407,"o":293.87,"t":"2026-07-30T04:00:00Z","v":3454085,"vw":288.002425},{"c":292.13,"h":293.94,"l":287.91,"n":67915,"o":289.7,"t":"2026-07-31T04:00:00Z","v":3775783,"vw":291.961753},{"c":291.23,"h":293.9699,"l":288.955,"n":52857,"o":292.5,"t":"2026-08-03T04:00:00Z","v":2344022,"vw":290.978383},{"c":296.35,"h":296.83,"l":288,"n":50203,"o":289.34,"t":"2026-08-04T04:00:00Z","v":2477637,"vw":294.979578},{"c":295.54,"h":296.52,"l":292.965,"n":61138,"o":295.04,"t":"2026-08-05T04:00:00Z","v":2587454,"vw":295.198515},{"c":295.38,"h":298.15,"l":294.695,"n":42416,"o":296,"t":"2026-08-06T04:00:00Z","v":1819154,"vw":295.618065},{"c":293.13,"h":297.1,"l":291.3,"n":63098,"o":292.74,"t":"2026-08-07T04:00:00Z","v":2603996,"vw":293.931297},{"c":292.24,"h":294.64,"l":291.24,"n":49182,"o":292.13,"t":"2026-08-10T04:00:00Z","v":1794459,"vw":292.67398},{"c":292.87,"h":294.5,"l":290.34,"n":46498,"o":291.88,"t":"2026-08-11T04:00:00Z","v":2102311,"vw":292.438601},{"c":293.73,"h":294.455,"l":291.08,"n":52949,"o":292.44,"t":"2026-08-12T04:00:00Z","v":1798530,"vw":293.332077},{"c":297.79,"h":299.39,"l":295.21,"n":53338,"o":295.21,"t":"2026-08-13T04:00:00Z","v":2315370,"vw":297.745561},{"c":293.68,"h":300.6299,"l":293.15,"n":50805,"o":298.05,"t":"2026-08-14T04:00:00Z","v":2268773,"vw":296.07281},{"c":299.9,"h":302.79,"l":295.29,"n":48284,"o":295.35,"t":"2026-08-17T04:00:00Z","v":2078165,"vw":300.22501},{"c":298.74,"h":303.67,"l":298.64,"n":39938,"o":302.26,"t":"2026-08-18T04:00:00Z","v":1801615,"vw":300.192876},{"c":301.8,"h":307.615,"l":300.855,"n":66994,"o":301.83,"t":"2026-08-19T04:00:00Z","v":3225256,"vw":303.347232},{"c":303.97,"h":307.645,"l":300.01,"n":63523,"o":300.75,"t":"2026-08-20T04:00:00Z","v":3699328,"vw":305.659212},{"c":308.05,"h":308.29,"l":303.87,"n":47536,"o":306.26,"t":"2026-08-21T04:00:00Z","v":2685495,"vw":306.746216},{"c":309.86,"h":311.165,"l":305.7093,"n":50133,"o":308.5,"t":"2026-08-24T04:00:00Z","v":2269905,"vw":309.024956},{"c":309.59,"h":311.27,"l":306.81,"n":46539,"o":307.97,"t":"2026-08-25T04:00:00Z","v":2199657,"vw":309.642163},{"c":310.62,"h":314.1499,"l":308.64,"n":46760,"o":308.73,"t":"2026-08-26T04:00:00Z","v":2448622,"vw":311.892292},{"c":307.67,"h":309.74,"l":306.43,"n":50389,"o":307.19,"t":"2026-08-27T04:00:00Z","v":2146207,"vw":307.900371},{"c":307.41,"h":308.9899,"l":306.6701,"n":35833,"o":308.77,"t":"2026-08-28T04:00:00Z","v":1718531,"vw":307.566443},{"c":300.67,"h":306.36,"l":300.01,"n":49972,"o":305.23,"t":"2026-08-31T04:00:00Z","v":3708322,"vw":301.193857},{"c":290.62,"h":302.24,"l":288.67,"n":61831,"o":301,"t":"2026-09-01T04:00:00Z","v":3042915,"vw":292.132204},{"c":289.73,"h":291.815,"l":285.685,"n":47556,"o":291.64,"t":"2026-09-02T04:00:00Z","v":1893459,"vw":289.805754},{"c":289.15,"h":291.92,"l":286.235,"n":48148,"o":291.1,"t":"2026-09-03T04:00:00Z","v":2045583,"vw":289.750791},{"c":289.62,"h":292.58,"l":287.12,"n":34049,"o":287.12,"t":"2026-09-04T04:00:00Z","v":1279679,"vw":290.2434},{"c":288.45,"h":291.0669,"l":287.1,"n":39042,"o":287.1,"t":"2026-09-08T04:00:00Z","v":1784511,"vw":289.107767},{"c":284.74,"h":286.75,"l":284.2575,"n":47185,"o":286.73,"t":"2026-09-09T04:00:00Z","v":1909231,"vw":285.162547},{"c":285.78,"h":288.67,"l":283.885,"n":48964,"o":285.19,"t":"2026-09-10T04:00:00Z","v":2508540,"vw":285.537544},{"c":284.4,"h":289.015,"l":282.98,"n":41547,"o":287.77,"t":"2026-09-11T04:00:00Z","v":1596033,"vw":284.678592},{"c":285.08,"h":285.64,"l":282.85,"n":34738,"o":283.95,"t":"2026-09-14T04:00:00Z","v":1252640,"vw":284.726053},{"c":283.99,"h":286.31,"l":282.69,"n":40838,"o":285.31,"t":"2026-09-15T04:00:00Z","v":1763355,"vw":284.161539},{"c":280.92,"h":288.47,"l":280.32,"n":59287,"o":287.08,"t":"2026-09-16T04:00:00Z","v":2644275,"vw":282.95423},{"c":282.48,"h":284.02,"l":278.95,"n":41538,"o":283.75,"t":"2026-09-17T04:00:00Z","v":2168050,"vw":281.873398},{"c":279.37,"h":281.3395,"l":278.7,"n":51271,"o":281.25,"t":"2026-09-18T04:00:00Z","v":4857335,"vw":279.641945},{"c":269.63,"h":279.2,"l":268.26,"n":107376,"o":278.8,"t":"2026-09-21T04:00:00Z","v":5737328,"vw":271.031683},{"c":274.41,"h":274.73,"l":269.45,"n":61983,"o":271.05,"t":"2026-09-22T04:00:00Z","v":3660797,"vw":273.20313},{"c":275.53,"h":277.38,"l":273.91,"n":45077,"o":273.95,"t":"2026-09-23T04:00:00Z","v":1895899,"vw":275.736378},{"c":274.07,"h":276.32,"l":272.415,"n":51305,"o":274.93,"t":"2026-09-24T04:00:00Z","v":2088355,"vw":273.956105},{"c":273.79,"h":275,"l":272.33,"n":38139,"o":273.04,"t":"2026-09-25T04:00:00Z","v":1822641,"vw":273.644573},{"c":274.1,"h":275.77,"l":272.5,"n":43634,"o":273.4,"t":"2026-09-28T04:00:00Z","v":2436442,"vw":274.115669},{"c":274.15,"h":274.92,"l":272.01,"n":36466,"o":272.81,"t":"2026-09-29T04:00:00Z","v":1839857,"vw":273.838191},{"c":272.13,"h":276.97,"l":272.08,"n":46826,"o":275.1,"t":"2026-09-30T04:00:00Z","v":3246999,"vw":273.244809},{"c":272.42,"h":272.59,"l":268.68,"n":50037,"o":270.91,"t":"2026-10-01T04:00:00Z","v":2341904,"vw":271.461851},{"c":278.28,"h":278.6,"l":273.08,"n":52268,"o":273.72,"t":"2026-10-02T04:00:00Z","v":3050522,"vw":277.466187},{"c":277.06,"h":278.355,"l":274.45,"n":40738,"o":277.36,"t":"2026-10-05T04:00:00Z","v":2242212,"vw":277.047466},{"c":276.61,"h":277.99,"l":274.88,"n":38110,"o":276.62,"t":"2026-10-06T04:00:00Z","v":2331175,"vw":276.476035},{"c":274.68,"h":278.3419,"l":274.53,"n":40419,"o":276.64,"t":"2026-10-07T04:00:00Z","v":1727382,"vw":275.749395},{"c":278.2,"h":279.03,"l":274.2201,"n":37895,"o":274.91,"t":"2026-10-08T04:00:00Z","v":1480229,"vw":277.182203},{"c":278.34,"h":279.06,"l":276.51,"n":35676,"o":278.11,"t":"2026-10-09T04:00:00Z","v":1363859,"vw":278.173178},{"c":281.57,"h":281.71,"l":277.43,"n":39575,"o":277.78,"t":"2026-10-12T04:00:00Z","v":1785480,"vw":280.815933},{"c":282.36,"h":284.78,"l":280.675,"n":35714,"o":282.69,"t":"2026-10-13T04:00:00Z","v":1360321,"vw":282.418765},{"c":286.43,"h":286.59,"l":280.995,"n":51492,"o":283.7,"t":"2026-10-14T04:00:00Z","v":2459744,"vw":284.674585},{"c":288.71,"h":290.53,"l":286.575,"n":50671,"o":290,"t":"2026-10-15T04:00:00Z","v":2949448,"vw":288.468108}],"volatilityBars":[{"c":274.56,"h":275.49,"l":274.42,"n":925,"o":274.91,"t":"2026-10-08T13:30:00Z","v":44045,"vw":274.900697},{"c":275.545,"h":275.58,"l":274.66,"n":1539,"o":274.71,"t":"2026-10-08T13:45:00Z","v":76566,"vw":275.093432},{"c":275.25,"h":276.355,"l":275.25,"n":1730,"o":275.545,"t":"2026-10-08T14:00:00Z","v":68559,"vw":275.702269},{"c":274.98,"h":275.67,"l":274.55,"n":1056,"o":275.5999,"t":"2026-10-08T14:15:00Z","v":24018,"vw":275.154582},{"c":274.68,"h":275.35,"l":274.2201,"n":984,"o":274.8,"t":"2026-10-08T14:30:00Z","v":17487,"vw":274.941036},{"c":274.82,"h":275.18,"l":274.6,"n":960,"o":274.74,"t":"2026-10-08T14:45:00Z","v":19286,"vw":274.877776},{"c":274.41,"h":274.825,"l":274.26,"n":976,"o":274.825,"t":"2026-10-08T15:00:00Z","v":19765,"vw":274.509421},{"c":274.845,"h":274.91,"l":274.41,"n":1105,"o":274.41,"t":"2026-10-08T15:15:00Z","v":21613,"vw":274.689003},{"c":275.035,"h":275.09,"l":274.77,"n":846,"o":274.8251,"t":"2026-10-08T15:30:00Z","v":31981,"vw":274.963113},{"c":274.775,"h":275.1499,"l":274.56,"n":850,"o":275.035,"t":"2026-10-08T15:45:00Z","v":19948,"vw":274.909936},{"c":274.86,"h":275.19,"l":274.74,"n":970,"o":274.8,"t":"2026-10-08T16:00:00Z","v":31083,"vw":275.028943},{"c":274.725,"h":275.68,"l":274.57,"n":937,"o":274.94,"t":"2026-10-08T16:15:00Z","v":20814,"vw":275.092525},{"c":275.47,"h":275.47,"l":274.96,"n":746,"o":274.97,"t":"2026-10-08T16:30:00Z","v":12741,"vw":275.10643},{"c":276.345,"h":276.5499,"l":275.43,"n":1190,"o":275.5275,"t":"2026-10-08T16:45:00Z","v":46537,"vw":276.030579},{"c":276.64,"h":277.21,"l":275.86,"n":1514,"o":276.325,"t":"2026-10-08T17:00:00Z","v":52259,"vw":276.426326},{"c":277.76,"h":277.835,"l":276.7325,"n":752,"o":276.7325,"t":"2026-10-08T17:15:00Z","v":18178,"vw":277.493787},{"c":277.955,"h":278.01,"l":277.3083,"n":1259,"o":277.76,"t":"2026-10-08T17:30:00Z","v":30684,"vw":277.646309},{"c":277.58,"h":277.97,"l":277.18,"n":981,"o":277.77,"t":"2026-10-08T17:45:00Z","v":28293,"vw":277.578431},{"c":277.16,"h":277.66,"l":277.16,"n":1027,"o":277.6217,"t":"2026-10-08T18:00:00Z","v":25575,"vw":277.450856},{"c":277.05,"h":277.275,"l":276.89,"n":1148,"o":277.25,"t":"2026-10-08T18:15:00Z","v":52518,"vw":277.035671},{"c":277.93,"h":277.93,"l":277.03,"n":1483,"o":277.09,"t":"2026-10-08T18:30:00Z","v":41722,"vw":277.638166},{"c":278.23,"h":278.55,"l":277.925,"n":1367,"o":277.925,"t":"2026-10-08T18:45:00Z","v":37462,"vw":278.265442},{"c":278.8183,"h":279,"l":278.3,"n":1507,"o":278.3,"t":"2026-10-08T19:00:00Z","v":34262,"vw":278.676505},{"c":278.33,"h":279.03,"l":278.27,"n":2110,"o":278.84,"t":"2026-10-08T19:15:00Z","v":60587,"vw":278.620433},{"c":278.31,"h":278.67,"l":278.24,"n":2487,"o":278.36,"t":"2026-10-08T19:30:00Z","v":60724,"vw":278.48471},{"c":278.19,"h":278.52,"l":277.73,"n":5111,"o":278.34,"t":"2026-10-08T19:45:00Z","v":162506,"vw":278.160421},{"c":278.2,"h":278.2,"l":278.19,"n":88,"o":278.19,"t":"2026-10-08T20:00:00Z","v":382155,"vw":278.199997},{"c":280.193,"h":280.193,"l":280.193,"n":2,"o":280.193,"t":"2026-10-08T21:00:00Z","v":5331,"vw":280.193},{"c":277.7,"h":278.99,"l":276.51,"n":1090,"o":278.11,"t":"2026-10-09T13:30:00Z","v":54941,"vw":277.866758},{"c":278.37,"h":278.37,"l":277.42,"n":1229,"o":277.63,"t":"2026-10-09T13:45:00Z","v":38077,"vw":277.750229},{"c":277.98,"h":278.67,"l":277.705,"n":1463,"o":278.23,"t":"2026-10-09T14:00:00Z","v":51064,"vw":278.153766},{"c":277.63,"h":278.35,"l":277.535,"n":1395,"o":278.04,"t":"2026-10-09T14:15:00Z","v":49019,"vw":278.025951},{"c":277.69,"h":277.86,"l":277.24,"n":1112,"o":277.66,"t":"2026-10-09T14:30:00Z","v":28175,"vw":277.548092},{"c":277.75,"h":278.075,"l":277.445,"n":990,"o":277.67,"t":"2026-10-09T14:45:00Z","v":24271,"vw":277.733227},{"c":277.585,"h":277.92,"l":277.37,"n":1405,"o":277.81,"t":"2026-10-09T15:00:00Z","v":38729,"vw":277.591217},{"c":277.94,"h":278.14,"l":277.5301,"n":1394,"o":277.71,"t":"2026-10-09T15:15:00Z","v":35570,"vw":277.903312},{"c":277.04,"h":277.92,"l":277,"n":1144,"o":277.92,"t":"2026-10-09T15:30:00Z","v":28241,"vw":277.396199},{"c":277.65,"h":277.65,"l":277.17,"n":1017,"o":277.19,"t":"2026-10-09T15:45:00Z","v":20045,"vw":277.368324},{"c":277.9363,"h":277.945,"l":277.5201,"n":1142,"o":277.555,"t":"2026-10-09T16:00:00Z","v":44965,"vw":277.761925},{"c":277.8678,"h":278.3,"l":277.8678,"n":804,"o":277.905,"t":"2026-10-09T16:15:00Z","v":31582,"vw":278.156117},{"c":277.345,"h":278.05,"l":277.245,"n":861,"o":278.015,"t":"2026-10-09T16:30:00Z","v":21520,"vw":277.798387},{"c":277.76,"h":277.77,"l":277.35,"n":1031,"o":277.35,"t":"2026-10-09T16:45:00Z","v":29202,"vw":277.616423},{"c":277.96,"h":278.19,"l":277.83,"n":793,"o":277.83,"t":"2026-10-09T17:00:00Z","v":19752,"vw":278.120501},{"c":277.75,"h":278.09,"l":277.69,"n":1106,"o":277.945,"t":"2026-10-09T17:15:00Z","v":32244,"vw":277.826257},{"c":278.06,"h":278.11,"l":277.785,"n":779,"o":277.785,"t":"2026-10-09T17:30:00Z","v":18774,"vw":277.979623},{"c":278,"h":278.03,"l":277.7301,"n":799,"o":278.03,"t":"2026-10-09T17:45:00Z","v":15917,"vw":277.85866},{"c":278.5186,"h":278.56,"l":277.9301,"n":998,"o":278.01,"t":"2026-10-09T18:00:00Z","v":24076,"vw":278.307271},{"c":278.73,"h":278.755,"l":278.525,"n":735,"o":278.525,"t":"2026-10-09T18:15:00Z","v":16284,"vw":278.618937},{"c":278.785,"h":278.855,"l":278.53,"n":795,"o":278.63,"t":"2026-10-09T18:30:00Z","v":16135,"vw":278.756886},{"c":278.735,"h":278.84,"l":278.6,"n":1132,"o":278.785,"t":"2026-10-09T18:45:00Z","v":23166,"vw":278.734252},{"c":278.8499,"h":279.03,"l":278.69,"n":977,"o":278.82,"t":"2026-10-09T19:00:00Z","v":19628,"vw":278.861814},{"c":278.92,"h":279.02,"l":278.69,"n":1574,"o":278.78,"t":"2026-10-09T19:15:00Z","v":28539,"vw":278.83456},{"c":278.64,"h":279.06,"l":278.63,"n":1753,"o":278.92,"t":"2026-10-09T19:30:00Z","v":39476,"vw":278.841875},{"c":278.36,"h":278.9,"l":278.06,"n":6182,"o":278.675,"t":"2026-10-09T19:45:00Z","v":198492,"vw":278.356912},{"c":278.34,"h":278.34,"l":278.25,"n":105,"o":278.25,"t":"2026-10-09T20:00:00Z","v":399315,"vw":278.339889},{"c":280.737,"h":280.737,"l":280.737,"n":1,"o":280.737,"t":"2026-10-09T20:15:00Z","v":180,"vw":280.737},{"c":278.6475,"h":279.27,"l":277.43,"n":2605,"o":277.78,"t":"2026-10-12T13:30:00Z","v":55543,"vw":278.139845},{"c":279.415,"h":279.415,"l":278.46,"n":885,"o":278.715,"t":"2026-10-12T13:45:00Z","v":23444,"vw":278.972098},{"c":279.98,"h":280.36,"l":279.24,"n":1179,"o":279.67,"t":"2026-10-12T14:00:00Z","v":41388,"vw":279.878419},{"c":279.61,"h":280.105,"l":279.55,"n":1025,"o":279.8925,"t":"2026-10-12T14:15:00Z","v":16296,"vw":279.806466},{"c":279.97,"h":280.12,"l":279.395,"n":768,"o":279.41,"t":"2026-10-12T14:30:00Z","v":17592,"vw":279.841689},{"c":278.97,"h":279.9,"l":278.94,"n":1020,"o":279.79,"t":"2026-10-12T14:45:00Z","v":23192,"vw":279.330031},{"c":279.65,"h":279.65,"l":278.617,"n":1075,"o":278.97,"t":"2026-10-12T15:00:00Z","v":23680,"vw":279.100831},{"c":279.305,"h":279.74,"l":278.83,"n":912,"o":279.51,"t":"2026-10-12T15:15:00Z","v":21787,"vw":279.2319},{"c":279.68,"h":279.76,"l":279.1701,"n":1128,"o":279.37,"t":"2026-10-12T15:30:00Z","v":39288,"vw":279.503439},{"c":279.56,"h":279.9,"l":279.56,"n":871,"o":279.72,"t":"2026-10-12T15:45:00Z","v":25350,"vw":279.736936},{"c":279.645,"h":279.76,"l":279.415,"n":1015,"o":279.57,"t":"2026-10-12T16:00:00Z","v":31112,"vw":279.641324},{"c":279.99,"h":280.01,"l":279.65,"n":946,"o":279.655,"t":"2026-10-12T16:15:00Z","v":25899,"vw":279.80759},{"c":279.92,"h":280.1,"l":279.8,"n":846,"o":279.91,"t":"2026-10-12T16:30:00Z","v":26972,"vw":280.006824},{"c":280.32,"h":280.35,"l":279.92,"n":1026,"o":279.92,"t":"2026-10-12T16:45:00Z","v":38320,"vw":280.187989},{"c":280.43,"h":280.45,"l":280.15,"n":904,"o":280.32,"t":"2026-10-12T17:00:00Z","v":19562,"vw":280.319658},{"c":281,"h":281.09,"l":280.27,"n":1242,"o":280.43,"t":"2026-10-12T17:15:00Z","v":45506,"vw":280.554467},{"c":280.89,"h":281,"l":280.5465,"n":1170,"o":280.98,"t":"2026-10-12T17:30:00Z","v":48295,"vw":280.838199},{"c":280.365,"h":281.36,"l":280,"n":2142,"o":280.84,"t":"2026-10-12T17:45:00Z","v":102876,"vw":280.828659},{"c":280.18,"h":280.365,"l":280.15,"n":956,"o":280.29,"t":"2026-10-12T18:00:00Z","v":22854,"vw":280.239296},{"c":280.515,"h":280.73,"l":280.09,"n":1548,"o":280.18,"t":"2026-10-12T18:15:00Z","v":61930,"vw":280.507153},{"c":280.04,"h":280.54,"l":279.92,"n":1160,"o":280.54,"t":"2026-10-12T18:30:00Z","v":28591,"vw":280.414796},{"c":280.498,"h":280.58,"l":280.115,"n":1381,"o":280.115,"t":"2026-10-12T18:45:00Z","v":37990,"vw":280.38891},{"c":280.21,"h":280.61,"l":280.08,"n":1380,"o":280.47,"t":"2026-10-12T19:00:00Z","v":33016,"vw":280.329613},{"c":279.95,"h":280.21,"l":279.74,"n":1744,"o":280.21,"t":"2026-10-12T19:15:00Z","v":44151,"vw":279.945406},{"c":280.5,"h":280.57,"l":279.825,"n":2669,"o":279.905,"t":"2026-10-12T19:30:00Z","v":63484,"vw":280.108863},{"c":281.59,"h":281.71,"l":280.42,"n":6962,"o":280.45,"t":"2026-10-12T19:45:00Z","v":279188,"vw":281.30553},{"c":281.57,"h":281.57,"l":281.53,"n":82,"o":281.53,"t":"2026-10-12T20:00:00Z","v":512464,"vw":281.569969},{"c":281.57,"h":281.57,"l":281.57,"n":2,"o":281.57,"t":"2026-10-12T20:30:00Z","v":2704,"vw":281.57},{"c":282.19,"h":284.78,"l":282.19,"n":2138,"o":282.69,"t":"2026-10-13T13:30:00Z","v":106670,"vw":283.438032},{"c":282.07,"h":282.68,"l":281.57,"n":1150,"o":282.5,"t":"2026-10-13T13:45:00Z","v":29405,"vw":281.989675},{"c":281.86,"h":282.07,"l":281.13,"n":1465,"o":281.8375,"t":"2026-10-13T14:00:00Z","v":30362,"vw":281.607241},{"c":281.655,"h":281.98,"l":281.41,"n":1084,"o":281.89,"t":"2026-10-13T14:15:00Z","v":29818,"vw":281.724184},{"c":281.605,"h":282.145,"l":281.46,"n":1084,"o":281.625,"t":"2026-10-13T14:30:00Z","v":25141,"vw":281.761196},{"c":281.005,"h":281.76,"l":280.94,"n":1060,"o":281.605,"t":"2026-10-13T14:45:00Z","v":22757,"vw":281.355977},{"c":281.17,"h":281.45,"l":280.74,"n":1111,"o":281.055,"t":"2026-10-13T15:00:00Z","v":23555,"vw":281.158589},{"c":280.825,"h":281.3099,"l":280.675,"n":1045,"o":281.16,"t":"2026-10-13T15:15:00Z","v":21729,"vw":281.070559},{"c":280.98,"h":281.23,"l":280.705,"n":1184,"o":280.79,"t":"2026-10-13T15:30:00Z","v":22706,"vw":281.032152},{"c":281.44,"h":281.45,"l":281.01,"n":985,"o":281.03,"t":"2026-10-13T15:45:00Z","v":21673,"vw":281.136861},{"c":281.39,"h":281.54,"l":281.1827,"n":827,"o":281.46,"t":"2026-10-13T16:00:00Z","v":20759,"vw":281.383272},{"c":281.35,"h":281.45,"l":281.19,"n":713,"o":281.415,"t":"2026-10-13T16:15:00Z","v":16203,"vw":281.367603},{"c":282.11,"h":282.38,"l":281.3901,"n":830,"o":281.42,"t":"2026-10-13T16:30:00Z","v":20648,"vw":281.820195},{"c":281.97,"h":282.21,"l":281.9651,"n":536,"o":282.21,"t":"2026-10-13T16:45:00Z","v":12248,"vw":282.068221},{"c":281.79,"h":281.98,"l":281.66,"n":669,"o":281.97,"t":"2026-10-13T17:00:00Z","v":12413,"vw":281.7694},{"c":282.16,"h":282.26,"l":281.85,"n":683,"o":281.85,"t":"2026-10-13T17:15:00Z","v":16391,"vw":282.064301},{"c":282.29,"h":282.48,"l":282.24,"n":807,"o":282.25,"t":"2026-10-13T17:30:00Z","v":16068,"vw":282.350314},{"c":282.2,"h":282.535,"l":282.16,"n":903,"o":282.37,"t":"2026-10-13T17:45:00Z","v":20964,"vw":282.359187},{"c":282.5751,"h":282.635,"l":281.98,"n":1521,"o":282.175,"t":"2026-10-13T18:00:00Z","v":58893,"vw":282.301155},{"c":282.885,"h":282.99,"l":282.575,"n":910,"o":282.575,"t":"2026-10-13T18:15:00Z","v":19164,"vw":282.759747},{"c":283.06,"h":283.095,"l":282.9,"n":1178,"o":282.94,"t":"2026-10-13T18:30:00Z","v":26130,"vw":282.989352},{"c":283.1,"h":283.1,"l":282.75,"n":1228,"o":283,"t":"2026-10-13T18:45:00Z","v":26311,"vw":282.970296},{"c":283.62,"h":283.62,"l":282.975,"n":1262,"o":283.055,"t":"2026-10-13T19:00:00Z","v":26792,"vw":283.267417},{"c":283.505,"h":283.7,"l":283.26,"n":1795,"o":283.575,"t":"2026-10-13T19:15:00Z","v":46260,"vw":283.483003},{"c":283.47,"h":283.895,"l":283.42,"n":2144,"o":283.59,"t":"2026-10-13T19:30:00Z","v":46773,"vw":283.691056},{"c":282.3,"h":283.55,"l":282.07,"n":5540,"o":283.3906,"t":"2026-10-13T19:45:00Z","v":187123,"vw":282.475841},{"c":282.36,"h":282.36,"l":282.35,"n":111,"o":282.35,"t":"2026-10-13T20:00:00Z","v":431591,"vw":282.359997},{"c":282,"h":282,"l":282,"n":3,"o":282,"t":"2026-10-14T12:45:00Z","v":207,"vw":282},{"c":282.86,"h":282.86,"l":282.86,"n":1,"o":282.86,"t":"2026-10-14T13:15:00Z","v":100,"vw":282.86},{"c":282.05,"h":285.56,"l":282.05,"n":2066,"o":283.7,"t":"2026-10-14T13:30:00Z","v":100621,"vw":284.437991},{"c":281.65,"h":282.26,"l":281.35,"n":1955,"o":282.01,"t":"2026-10-14T13:45:00Z","v":69889,"vw":281.824353},{"c":281.12,"h":281.8,"l":280.995,"n":1560,"o":281.79,"t":"2026-10-14T14:00:00Z","v":51667,"vw":281.368377},{"c":282.18,"h":282.32,"l":281.1,"n":1569,"o":281.15,"t":"2026-10-14T14:15:00Z","v":58374,"vw":281.777244},{"c":281.91,"h":282.53,"l":281.85,"n":1454,"o":282.17,"t":"2026-10-14T14:30:00Z","v":38685,"vw":282.095885},{"c":281.378,"h":281.99,"l":281.36,"n":1437,"o":281.8,"t":"2026-10-14T14:45:00Z","v":47439,"vw":281.587564},{"c":282.11,"h":282.23,"l":281.295,"n":1534,"o":281.33,"t":"2026-10-14T15:00:00Z","v":46184,"vw":281.940069},{"c":282.105,"h":282.3689,"l":282.03,"n":1321,"o":282.04,"t":"2026-10-14T15:15:00Z","v":35058,"vw":282.166413},{"c":282.355,"h":282.73,"l":282.105,"n":1298,"o":282.105,"t":"2026-10-14T15:30:00Z","v":32129,"vw":282.482009},{"c":283.06,"h":283.06,"l":282.26,"n":1147,"o":282.33,"t":"2026-10-14T15:45:00Z","v":25530,"vw":282.657647},{"c":283.06,"h":283.3,"l":282.6791,"n":1349,"o":283.01,"t":"2026-10-14T16:00:00Z","v":41291,"vw":283.007822},{"c":283.12,"h":283.31,"l":282.72,"n":1651,"o":283.09,"t":"2026-10-14T16:15:00Z","v":51935,"vw":283.034097},{"c":282.78,"h":283.51,"l":282.67,"n":1522,"o":283.21,"t":"2026-10-14T16:30:00Z","v":66211,"vw":283.134119},{"c":282.94,"h":283.01,"l":282.33,"n":1211,"o":282.785,"t":"2026-10-14T16:45:00Z","v":48026,"vw":282.739861},{"c":282.905,"h":283.09,"l":282.55,"n":1201,"o":282.9899,"t":"2026-10-14T17:00:00Z","v":37327,"vw":282.863587},{"c":283.07,"h":283.57,"l":282.795,"n":1425,"o":282.83,"t":"2026-10-14T17:15:00Z","v":48660,"vw":283.196955},{"c":283.325,"h":283.53,"l":283.2,"n":1512,"o":283.21,"t":"2026-10-14T17:30:00Z","v":63508,"vw":283.342624},{"c":283.365,"h":283.42,"l":283.0421,"n":1643,"o":283.27,"t":"2026-10-14T17:45:00Z","v":57931,"vw":283.277683},{"c":283.105,"h":283.77,"l":282.94,"n":1728,"o":283.28,"t":"2026-10-14T18:00:00Z","v":55091,"vw":283.388381},{"c":283.24,"h":283.36,"l":282.83,"n":1854,"o":283.11,"t":"2026-10-14T18:15:00Z","v":75778,"vw":283.132658},{"c":283.87,"h":283.87,"l":283.1194,"n":1672,"o":283.25,"t":"2026-10-14T18:30:00Z","v":87491,"vw":283.340838},{"c":284.09,"h":284.555,"l":283.79,"n":1898,"o":283.79,"t":"2026-10-14T18:45:00Z","v":71863,"vw":284.078589},{"c":284.67,"h":284.9387,"l":284.15,"n":1764,"o":284.15,"t":"2026-10-14T19:00:00Z","v":51849,"vw":284.559133},{"c":284.38,"h":284.9499,"l":284.1,"n":2460,"o":284.67,"t":"2026-10-14T19:15:00Z","v":83918,"vw":284.460773},{"c":285.125,"h":285.17,"l":284.46,"n":3090,"o":284.46,"t":"2026-10-14T19:30:00Z","v":98816,"vw":284.843779},{"c":286.48,"h":286.59,"l":284.7,"n":9323,"o":285.04,"t":"2026-10-14T19:45:00Z","v":382972,"vw":285.684584},{"c":286.43,"h":286.43,"l":286.43,"n":102,"o":286.43,"t":"2026-10-14T20:00:00Z","v":620432,"vw":286.43},{"c":286.43,"h":286.43,"l":286.43,"n":1,"o":286.43,"t":"2026-10-14T20:45:00Z","v":2300,"vw":286.43},{"c":289.7209,"h":289.7209,"l":288.3,"n":3,"o":288.7993,"t":"2026-10-14T22:45:00Z","v":450,"vw":288.940067},{"c":291.5697,"h":291.5697,"l":291.5697,"n":1,"o":291.5697,"t":"2026-10-15T09:45:00Z","v":294,"vw":291.5697},{"c":290.5,"h":290.5,"l":289.9,"n":10,"o":289.9,"t":"2026-10-15T13:15:00Z","v":506,"vw":290.05},{"c":288.46,"h":290.53,"l":287.98,"n":2434,"o":290,"t":"2026-10-15T13:30:00Z","v":111543,"vw":289.776376},{"c":288.595,"h":289.62,"l":288,"n":2110,"o":288.16,"t":"2026-10-15T13:45:00Z","v":94378,"vw":288.776117},{"c":289.0225,"h":289.175,"l":287.79,"n":2260,"o":288.5,"t":"2026-10-15T14:00:00Z","v":73928,"vw":288.411976},{"c":287.78,"h":289.1,"l":287.6975,"n":1985,"o":289.045,"t":"2026-10-15T14:15:00Z","v":72931,"vw":288.454251},{"c":287.275,"h":288.29,"l":287.033,"n":1672,"o":287.75,"t":"2026-10-15T14:30:00Z","v":54241,"vw":287.536566},{"c":288.285,"h":288.58,"l":287.238,"n":1673,"o":287.3675,"t":"2026-10-15T14:45:00Z","v":86961,"vw":287.81345},{"c":288.155,"h":289.01,"l":287.82,"n":2056,"o":288.29,"t":"2026-10-15T15:00:00Z","v":84411,"vw":288.364211},{"c":287.65,"h":288.59,"l":287.65,"n":1832,"o":288.04,"t":"2026-10-15T15:15:00Z","v":87533,"vw":288.280683},{"c":287.88,"h":288.16,"l":286.81,"n":2129,"o":287.67,"t":"2026-10-15T15:30:00Z","v":100049,"vw":287.640902},{"c":286.66,"h":288.12,"l":286.575,"n":1702,"o":287.88,"t":"2026-10-15T15:45:00Z","v":67658,"vw":287.260864},{"c":287.5022,"h":287.73,"l":286.695,"n":1960,"o":286.71,"t":"2026-10-15T16:00:00Z","v":89682,"vw":287.164756},{"c":288.45,"h":288.45,"l":287.295,"n":2012,"o":287.59,"t":"2026-10-15T16:15:00Z","v":95698,"vw":287.722909},{"c":287.98,"h":288.6,"l":287.98,"n":2074,"o":288.38,"t":"2026-10-15T16:30:00Z","v":84756,"vw":288.224685},{"c":287.915,"h":288.25,"l":287.62,"n":1448,"o":287.98,"t":"2026-10-15T16:45:00Z","v":61711,"vw":287.910596},{"c":288.535,"h":288.62,"l":288.31,"n":433,"o":288.31,"t":"2026-10-15T18:00:00Z","v":15961,"vw":288.463871},{"c":288.565,"h":288.9101,"l":288.27,"n":2441,"o":288.53,"t":"2026-10-15T18:15:00Z","v":103170,"vw":288.618127},{"c":288.475,"h":288.83,"l":288.25,"n":2030,"o":288.56,"t":"2026-10-15T18:30:00Z","v":80431,"vw":288.573328},{"c":288.39,"h":288.59,"l":288.16,"n":1674,"o":288.455,"t":"2026-10-15T18:45:00Z","v":53784,"vw":288.385228},{"c":288.525,"h":288.96,"l":288.355,"n":2336,"o":288.43,"t":"2026-10-15T19:00:00Z","v":103762,"vw":288.666856},{"c":288.15,"h":288.72,"l":287.985,"n":2504,"o":288.5,"t":"2026-10-15T19:15:00Z","v":70698,"vw":288.387434},{"c":288.51,"h":288.56,"l":287.85,"n":3033,"o":288.15,"t":"2026-10-15T19:30:00Z","v":103749,"vw":288.1248},{"c":288.71,"h":288.97,"l":288.05,"n":8316,"o":288.47,"t":"2026-10-15T19:45:00Z","v":372567,"vw":288.611254},{"c":288.71,"h":289.06,"l":288.7,"n":125,"o":288.7,"t":"2026-10-15T20:00:00Z","v":872734,"vw":288.711292}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8386064990755402,"strike":313.24589997358686,"iv":1.1941425094231406,"gamma":0.015390731913599503,"theta":-1.6280456831173482,"vega":0.026270189819075987,"rho":0.0007389892432768011,"breakevenPct":8.788925382793257},{"delta":0.15,"premium":1.075,"strike":304.20696201307436,"iv":0.9493504111696358,"gamma":0.016511864095267156,"theta":-1.6956285526138737,"vega":0.03479184999469298,"rho":0.0011232214448041746,"breakevenPct":5.740002775475181},{"delta":0.2,"premium":0.9139483893469585,"strike":296.3948389346958,"iv":0.5729475084333633,"gamma":0.03462965244586561,"theta":-1.2046868666052342,"vega":0.04168463998332288,"rho":0.0015043675801699832,"breakevenPct":2.978347588944905},{"delta":0.25,"premium":0.8805449679516253,"strike":293.05449679516255,"iv":0.403524259348146,"gamma":0.05381519923328791,"theta":-0.9647324355544329,"vega":0.04787277035783156,"rho":0.0018737626326764388,"breakevenPct":1.8097889796384525},{"delta":0.3,"premium":0.8179704595185996,"strike":291.359409190372,"iv":0.30098785557986873,"gamma":0.08364420131291028,"theta":-0.7787218818380744,"vega":0.05213927789934354,"rho":0.0022547873095242815,"breakevenPct":1.2009904921515053},{"delta":0.35,"premium":0.7516187050359711,"strike":289.9973021582734,"iv":0.2123492086330935,"gamma":0.11538025179856115,"theta":-0.6046638129496403,"vega":0.05600129496402878,"rho":0.002638129979535082,"breakevenPct":0.7062176105120617},{"delta":0.4,"premium":1.0214028776978417,"strike":289.5476618705036,"iv":0.2205506474820144,"gamma":0.11208888489208634,"theta":-0.6319659712230216,"vega":0.05621712230215827,"rho":0.0030220067273422913,"breakevenPct":0.6439211486271551},{"delta":0.45,"premium":1.2911870503597123,"strike":289.0980215827338,"iv":0.22875208633093524,"gamma":0.10879751798561152,"theta":-0.6592681294964029,"vega":0.05643294964028777,"rho":0.0034058834751495006,"breakevenPct":0.5816246867422485},{"delta":0.5,"premium":1.5609712230215826,"strike":288.64838129496405,"iv":0.23695352517985613,"gamma":0.10550615107913669,"theta":-0.6865702877697841,"vega":0.05664877697841727,"rho":0.0037897602229567096,"breakevenPct":0.5193282248573421},{"delta":0.55,"premium":1.8307553956834532,"strike":288.19874100719426,"iv":0.24515496402877698,"gamma":0.10221478417266187,"theta":-0.7138724460431655,"vega":0.05686460431654676,"rho":0.004173636970763919,"breakevenPct":0.4570317629724354},{"delta":0.6,"premium":2.100539568345323,"strike":287.74910071942446,"iv":0.25335640287769784,"gamma":0.09892341726618706,"theta":-0.7411746043165467,"vega":0.05708043165467626,"rho":0.004557513718571128,"breakevenPct":0.39473530108752897},{"delta":0.65,"premium":2.374581005586592,"strike":287.30534217877096,"iv":0.2520680516759777,"gamma":0.09395432960893856,"theta":-0.716457437150838,"vega":0.05459158519553073,"rho":0.004940279822677901,"breakevenPct":0.3359506717320371},{"delta":0.7,"premium":2.6539106145251394,"strike":286.86888966480444,"iv":0.23899193435754193,"gamma":0.08690125698324024,"theta":-0.6271243365921789,"vega":0.048743121508379894,"rho":0.005321666337972921,"breakevenPct":0.28152827381442813},{"delta":0.75,"premium":2.933240223463687,"strike":286.432437150838,"iv":0.22591581703910615,"gamma":0.0798481843575419,"theta":-0.5377912360335196,"vega":0.04289465782122905,"rho":0.005703052853267943,"breakevenPct":0.22710587589681905},{"delta":0.8,"premium":3.2125698324022345,"strike":285.9959846368715,"iv":0.2128396997206704,"gamma":0.07279511173184358,"theta":-0.44845813547486035,"vega":0.03704619413407821,"rho":0.0060844393685629645,"breakevenPct":0.17268347797921},{"delta":0.85,"premium":3.491899441340782,"strike":285.559532122905,"iv":0.19976358240223466,"gamma":0.06574203910614526,"theta":-0.35912503491620124,"vega":0.03119773044692738,"rho":0.006465825883857985,"breakevenPct":0.11826108006160105},{"delta":0.9,"premium":3.77122905027933,"strike":285.12307960893855,"iv":0.18668746508379888,"gamma":0.05868896648044693,"theta":-0.26979193435754195,"vega":0.025349266759776536,"rho":0.006847212399153006,"breakevenPct":0.06383868214399196}],"put":[{"delta":0.1,"premium":1.075,"strike":262.6318490778511,"iv":1.4740544937163116,"gamma":0.00798429397072634,"theta":-1.9742325839138086,"vega":0.026194288999685057,"rho":-0.0008015996881365172,"breakevenPct":9.404991487010806},{"delta":0.15,"premium":1.0869692629858223,"strike":274.8938525971644,"iv":0.9301572184423993,"gamma":0.01715167327652361,"theta":-1.6349037503649393,"vega":0.034717824598652705,"rho":-0.0011900008416591223,"breakevenPct":5.16196760272293},{"delta":0.2,"premium":0.5744744272153121,"strike":284.3546813841481,"iv":0.34671520500732256,"gamma":0.0581650040012575,"theta":-0.7185276765850707,"vega":0.04223997002105412,"rho":-0.0015507542384399938,"breakevenPct":1.707524174107987},{"delta":0.25,"premium":0.7032301845819762,"strike":285.63653637350706,"iv":0.30091585233441914,"gamma":0.06783621064060803,"theta":-0.6917085233441911,"vega":0.04657014115092291,"rho":-0.001943437664730383,"breakevenPct":1.3081271210123955},{"delta":0.3,"premium":0.893241042345277,"strike":286.31514657980455,"iv":0.2989071661237785,"gamma":0.07437801302931596,"theta":-0.7466216612377851,"vega":0.05069609120521173,"rho":-0.00233921308357432,"breakevenPct":1.1388917815595918},{"delta":0.35,"premium":1.0832519001085776,"strike":286.99375678610204,"iv":0.2968984799131379,"gamma":0.08091981541802389,"theta":-0.8015347991313789,"vega":0.05482204125950055,"rho":-0.002734988502418256,"breakevenPct":0.9696564421067881},{"delta":0.4,"premium":1.2967676311030745,"strike":287.64353526220617,"iv":0.29530813743218803,"gamma":0.08584018987341772,"theta":-0.8419890144665462,"vega":0.057905741410488244,"rho":-0.0031312910940214057,"breakevenPct":0.8185488444795567},{"delta":0.45,"premium":1.5793173598553345,"strike":288.2086347197107,"iv":0.29494647377938515,"gamma":0.08599841772151899,"theta":-0.83997726039783,"vega":0.057928345388788424,"rho":-0.0035291419961693293,"breakevenPct":0.7206825673321561},{"delta":0.5,"premium":1.8618670886075948,"strike":288.7737341772152,"iv":0.2945848101265823,"gamma":0.08615664556962024,"theta":-0.8379655063291139,"vega":0.05795094936708861,"rho":-0.003926992898317253,"breakevenPct":0.6228162901847555},{"delta":0.55,"premium":2.144416817359855,"strike":289.3388336347197,"iv":0.2942231464737794,"gamma":0.08631487341772151,"theta":-0.8359537522603978,"vega":0.05797355334538879,"rho":-0.004324843800465177,"breakevenPct":0.5249500130373548},{"delta":0.6,"premium":2.426966546112115,"strike":289.90393309222424,"iv":0.2938614828209765,"gamma":0.08647310126582278,"theta":-0.8339419981916818,"vega":0.05799615732368897,"rho":-0.004722694702613099,"breakevenPct":0.4270837358899543},{"delta":0.65,"premium":3.075087108013937,"strike":290.7229965156794,"iv":0.31239547038327525,"gamma":0.07840243902439024,"theta":-0.833281881533101,"vega":0.055050174216027876,"rho":-0.005127653193964427,"breakevenPct":0.36787454273648085},{"delta":0.7,"premium":3.798083623693379,"strike":291.5940766550523,"iv":0.3347996515679442,"gamma":0.06864634146341464,"theta":-0.832898606271777,"vega":0.051496167247386766,"rho":-0.005534067456598378,"breakevenPct":0.3165830655817638},{"delta":0.75,"premium":4.521080139372822,"strike":292.46515679442507,"iv":0.35720383275261325,"gamma":0.05889024390243903,"theta":-0.8325153310104529,"vega":0.04794216027874565,"rho":-0.00594048171923233,"breakevenPct":0.2652915884270466},{"delta":0.8,"premium":5.701581243184298,"strike":293.80861504907307,"iv":0.3808175572519084,"gamma":0.0485545256270447,"theta":-0.7632480916030534,"vega":0.04172802617230098,"rho":-0.006356899996613143,"breakevenPct":0.20884839254311147},{"delta":0.85,"premium":7.0414370078740145,"strike":295.31003937007875,"iv":0.40778759842519685,"gamma":0.037912598425196856,"theta":-0.6871411417322836,"vega":0.03513346456692914,"rho":-0.006776982748372776,"breakevenPct":0.15288616182164042},{"delta":0.9,"premium":10.678125000000014,"strike":299.0625,"iv":0.5136375000000005,"gamma":0.023449999999999974,"theta":-0.6441812500000004,"vega":0.02650624999999999,"rho":-0.007254365896204052,"breakevenPct":0.11278618683107208}]},"raw":{"call":[{"delta":0.1,"premium":0.8386064990755402,"strike":313.24589997358686,"iv":1.1941425094231406,"gamma":0.015390731913599503,"theta":-1.6280456831173482,"vega":0.026270189819075987,"rho":0.0007389892432768011,"breakevenPct":8.788925382793257},{"delta":0.15,"premium":1.075,"strike":304.20696201307436,"iv":0.9493504111696358,"gamma":0.016511864095267156,"theta":-1.6956285526138737,"vega":0.03479184999469298,"rho":0.0011232214448041746,"breakevenPct":5.740002775475181},{"delta":0.2,"premium":0.9139483893469585,"strike":296.3948389346958,"iv":0.5729475084333633,"gamma":0.03462965244586561,"theta":-1.2046868666052342,"vega":0.04168463998332288,"rho":0.0015043675801699832,"breakevenPct":2.978347588944905},{"delta":0.25,"premium":0.8805449679516253,"strike":293.05449679516255,"iv":0.403524259348146,"gamma":0.05381519923328791,"theta":-0.9647324355544329,"vega":0.04787277035783156,"rho":0.0018737626326764388,"breakevenPct":1.8097889796384525},{"delta":0.3,"premium":0.8179704595185996,"strike":291.359409190372,"iv":0.30098785557986873,"gamma":0.08364420131291028,"theta":-0.7787218818380744,"vega":0.05213927789934354,"rho":0.0022547873095242815,"breakevenPct":1.2009904921515053},{"delta":0.35,"premium":0.7516187050359711,"strike":289.9973021582734,"iv":0.2123492086330935,"gamma":0.11538025179856115,"theta":-0.6046638129496403,"vega":0.05600129496402878,"rho":0.002638129979535082,"breakevenPct":0.7062176105120617},{"delta":0.4,"premium":1.0214028776978417,"strike":289.5476618705036,"iv":0.2205506474820144,"gamma":0.11208888489208634,"theta":-0.6319659712230216,"vega":0.05621712230215827,"rho":0.0030220067273422913,"breakevenPct":0.6439211486271551},{"delta":0.45,"premium":1.2911870503597123,"strike":289.0980215827338,"iv":0.22875208633093524,"gamma":0.10879751798561152,"theta":-0.6592681294964029,"vega":0.05643294964028777,"rho":0.0034058834751495006,"breakevenPct":0.5816246867422485},{"delta":0.5,"premium":1.5609712230215826,"strike":288.64838129496405,"iv":0.23695352517985613,"gamma":0.10550615107913669,"theta":-0.6865702877697841,"vega":0.05664877697841727,"rho":0.0037897602229567096,"breakevenPct":0.5193282248573421},{"delta":0.55,"premium":1.8307553956834532,"strike":288.19874100719426,"iv":0.24515496402877698,"gamma":0.10221478417266187,"theta":-0.7138724460431655,"vega":0.05686460431654676,"rho":0.004173636970763919,"breakevenPct":0.4570317629724354},{"delta":0.6,"premium":2.100539568345323,"strike":287.74910071942446,"iv":0.25335640287769784,"gamma":0.09892341726618706,"theta":-0.7411746043165467,"vega":0.05708043165467626,"rho":0.004557513718571128,"breakevenPct":0.39473530108752897},{"delta":0.65,"premium":2.374581005586592,"strike":287.30534217877096,"iv":0.2520680516759777,"gamma":0.09395432960893856,"theta":-0.716457437150838,"vega":0.05459158519553073,"rho":0.004940279822677901,"breakevenPct":0.3359506717320371},{"delta":0.7,"premium":2.6539106145251394,"strike":286.86888966480444,"iv":0.23899193435754193,"gamma":0.08690125698324024,"theta":-0.6271243365921789,"vega":0.048743121508379894,"rho":0.005321666337972921,"breakevenPct":0.28152827381442813},{"delta":0.75,"premium":2.933240223463687,"strike":286.432437150838,"iv":0.22591581703910615,"gamma":0.0798481843575419,"theta":-0.5377912360335196,"vega":0.04289465782122905,"rho":0.005703052853267943,"breakevenPct":0.22710587589681905},{"delta":0.8,"premium":3.2125698324022345,"strike":285.9959846368715,"iv":0.2128396997206704,"gamma":0.07279511173184358,"theta":-0.44845813547486035,"vega":0.03704619413407821,"rho":0.0060844393685629645,"breakevenPct":0.17268347797921},{"delta":0.85,"premium":3.491899441340782,"strike":285.559532122905,"iv":0.19976358240223466,"gamma":0.06574203910614526,"theta":-0.35912503491620124,"vega":0.03119773044692738,"rho":0.006465825883857985,"breakevenPct":0.11826108006160105},{"delta":0.9,"premium":3.77122905027933,"strike":285.12307960893855,"iv":0.18668746508379888,"gamma":0.05868896648044693,"theta":-0.26979193435754195,"vega":0.025349266759776536,"rho":0.006847212399153006,"breakevenPct":0.06383868214399196}],"put":[{"delta":0.1,"premium":1.075,"strike":262.6318490778511,"iv":1.4740544937163116,"gamma":0.00798429397072634,"theta":-1.9742325839138086,"vega":0.026194288999685057,"rho":-0.0008015996881365172,"breakevenPct":9.404991487010806},{"delta":0.15,"premium":1.0869692629858223,"strike":274.8938525971644,"iv":0.9301572184423993,"gamma":0.01715167327652361,"theta":-1.6349037503649393,"vega":0.034717824598652705,"rho":-0.0011900008416591223,"breakevenPct":5.16196760272293},{"delta":0.2,"premium":0.5744744272153121,"strike":284.3546813841481,"iv":0.34671520500732256,"gamma":0.0581650040012575,"theta":-0.7185276765850707,"vega":0.04223997002105412,"rho":-0.0015507542384399938,"breakevenPct":1.707524174107987},{"delta":0.25,"premium":0.7032301845819762,"strike":285.63653637350706,"iv":0.30091585233441914,"gamma":0.06783621064060803,"theta":-0.6917085233441911,"vega":0.04657014115092291,"rho":-0.001943437664730383,"breakevenPct":1.3081271210123955},{"delta":0.3,"premium":0.893241042345277,"strike":286.31514657980455,"iv":0.2989071661237785,"gamma":0.07437801302931596,"theta":-0.7466216612377851,"vega":0.05069609120521173,"rho":-0.00233921308357432,"breakevenPct":1.1388917815595918},{"delta":0.35,"premium":1.0832519001085776,"strike":286.99375678610204,"iv":0.2968984799131379,"gamma":0.08091981541802389,"theta":-0.8015347991313789,"vega":0.05482204125950055,"rho":-0.002734988502418256,"breakevenPct":0.9696564421067881},{"delta":0.4,"premium":1.2967676311030745,"strike":287.64353526220617,"iv":0.29530813743218803,"gamma":0.08584018987341772,"theta":-0.8419890144665462,"vega":0.057905741410488244,"rho":-0.0031312910940214057,"breakevenPct":0.8185488444795567},{"delta":0.45,"premium":1.5793173598553345,"strike":288.2086347197107,"iv":0.29494647377938515,"gamma":0.08599841772151899,"theta":-0.83997726039783,"vega":0.057928345388788424,"rho":-0.0035291419961693293,"breakevenPct":0.7206825673321561},{"delta":0.5,"premium":1.8618670886075948,"strike":288.7737341772152,"iv":0.2945848101265823,"gamma":0.08615664556962024,"theta":-0.8379655063291139,"vega":0.05795094936708861,"rho":-0.003926992898317253,"breakevenPct":0.6228162901847555},{"delta":0.55,"premium":2.144416817359855,"strike":289.3388336347197,"iv":0.2942231464737794,"gamma":0.08631487341772151,"theta":-0.8359537522603978,"vega":0.05797355334538879,"rho":-0.004324843800465177,"breakevenPct":0.5249500130373548},{"delta":0.6,"premium":2.426966546112115,"strike":289.90393309222424,"iv":0.2938614828209765,"gamma":0.08647310126582278,"theta":-0.8339419981916818,"vega":0.05799615732368897,"rho":-0.004722694702613099,"breakevenPct":0.4270837358899543},{"delta":0.65,"premium":3.075087108013937,"strike":290.7229965156794,"iv":0.31239547038327525,"gamma":0.07840243902439024,"theta":-0.833281881533101,"vega":0.055050174216027876,"rho":-0.005127653193964427,"breakevenPct":0.36787454273648085},{"delta":0.7,"premium":3.798083623693379,"strike":291.5940766550523,"iv":0.3347996515679442,"gamma":0.06864634146341464,"theta":-0.832898606271777,"vega":0.051496167247386766,"rho":-0.005534067456598378,"breakevenPct":0.3165830655817638},{"delta":0.75,"premium":4.521080139372822,"strike":292.46515679442507,"iv":0.35720383275261325,"gamma":0.05889024390243903,"theta":-0.8325153310104529,"vega":0.04794216027874565,"rho":-0.00594048171923233,"breakevenPct":0.2652915884270466},{"delta":0.8,"premium":5.701581243184298,"strike":293.80861504907307,"iv":0.3808175572519084,"gamma":0.0485545256270447,"theta":-0.7632480916030534,"vega":0.04172802617230098,"rho":-0.006356899996613143,"breakevenPct":0.20884839254311147},{"delta":0.85,"premium":7.0414370078740145,"strike":295.31003937007875,"iv":0.40778759842519685,"gamma":0.037912598425196856,"theta":-0.6871411417322836,"vega":0.03513346456692914,"rho":-0.006776982748372776,"breakevenPct":0.15288616182164042},{"delta":0.9,"premium":10.678125000000014,"strike":299.0625,"iv":0.5136375000000005,"gamma":0.023449999999999974,"theta":-0.6441812500000004,"vega":0.02650624999999999,"rho":-0.007254365896204052,"breakevenPct":0.11278618683107208}]}},"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"}}