{"symbol":"HLT","url":"https://intraalpha.com/companies/HLT","capturedAt":"2026-10-21T17:49:02.204Z","state":"ready","quote":{"symbol":"HLT","last_price":363.6275,"prev_close":359.29,"regular_close":363.6275,"change":4.3375,"change_pct":1.2072,"regular_change":4.3375,"regular_change_pct":1.2072,"extended_change":0,"extended_change_pct":0,"bid":363.45,"ask":363.8,"bid_size":40,"ask_size":40,"volume":1001407,"vwap":362.093573,"open":360,"high":364.5,"low":356.58,"close":363.6275,"trade_count":33953,"last_trade_at":"2026-10-21T17:48:59.160197558Z","last_quote_at":"2026-10-21T17:49:00.004758227Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"HLT","fetched_at":"2026-10-21T17:49:01.133011+00:00","name":"Hilton Worldwide Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LODGING","country":"USA","description":"Hilton Worldwide Holdings Inc., formerly Hilton Hotels Corporation, is an American multinational hospitality company that manages and franchises a broad portfolio of hotels and resorts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":80863576000,"ebitda":3088000000,"pe_ratio":52.68,"peg_ratio":1.27,"book_value":-27.93,"dividend_per_share":0.6,"dividend_yield":0.0017,"eps":6.82,"revenue_ttm":5104000000,"gross_profit_ttm":4034000000,"profit_margin":0.31,"operating_margin_ttm":0.63,"return_on_assets_ttm":0.11,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.141,"quarterly_revenue_growth":0.025,"analyst_target_price":353.93,"analyst_number":4,"beta":1.105,"fifty_two_week_high":360.4,"fifty_two_week_low":253.04,"fifty_day_ma":320.48,"two_hundred_day_ma":318.57,"shares_outstanding":225065000,"forward_pe":28.74,"price_to_sales":15.84,"price_to_book":277.41,"ev_to_revenue":6.58,"ev_to_ebitda":26.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:01.133011+00:00"},"optionObservedAt":"2026-10-21T17:45:10.035Z","bars":[{"c":328.47,"h":329.21,"l":327.9025,"n":267,"o":328.37,"t":"2026-10-14T13:30:00Z","v":18639,"vw":328.502827},{"c":328.06,"h":328.36,"l":327.2903,"n":227,"o":327.8,"t":"2026-10-14T13:35:00Z","v":6365,"vw":327.884365},{"c":327.56,"h":328.1,"l":327.34,"n":281,"o":328.06,"t":"2026-10-14T13:40:00Z","v":8837,"vw":327.552582},{"c":327.17,"h":327.57,"l":326.99,"n":351,"o":327.39,"t":"2026-10-14T13:45:00Z","v":10416,"vw":327.273282},{"c":327.645,"h":328.21,"l":326.965,"n":305,"o":327.22,"t":"2026-10-14T13:50:00Z","v":9523,"vw":327.70476},{"c":327.575,"h":328.12,"l":327.575,"n":364,"o":327.705,"t":"2026-10-14T13:55:00Z","v":8047,"vw":327.858403},{"c":326.8775,"h":328.09,"l":326.87,"n":343,"o":327.59,"t":"2026-10-14T14:00:00Z","v":8426,"vw":327.492802},{"c":327.645,"h":327.645,"l":326.71,"n":343,"o":326.905,"t":"2026-10-14T14:05:00Z","v":4578,"vw":327.233043},{"c":326.625,"h":327.665,"l":326.625,"n":337,"o":327.6625,"t":"2026-10-14T14:10:00Z","v":6146,"vw":327.181641},{"c":327.14,"h":327.5599,"l":326.785,"n":607,"o":326.85,"t":"2026-10-14T14:15:00Z","v":63743,"vw":327.104806},{"c":327.175,"h":327.79,"l":327.14,"n":480,"o":327.24,"t":"2026-10-14T14:20:00Z","v":17860,"vw":327.418318},{"c":327.325,"h":327.44,"l":326.965,"n":428,"o":327.12,"t":"2026-10-14T14:25:00Z","v":17594,"vw":327.273122},{"c":327.4401,"h":328.19,"l":327.325,"n":1284,"o":327.325,"t":"2026-10-14T14:30:00Z","v":18909,"vw":327.626185},{"c":326.825,"h":327.65,"l":326.825,"n":311,"o":327.65,"t":"2026-10-14T14:35:00Z","v":7385,"vw":327.344863},{"c":327.11,"h":327.605,"l":326.84,"n":364,"o":326.84,"t":"2026-10-14T14:40:00Z","v":8551,"vw":327.233741},{"c":326.68,"h":327.34,"l":326.5,"n":376,"o":327.03,"t":"2026-10-14T14:45:00Z","v":10344,"vw":326.921164},{"c":326.6,"h":327.23,"l":326.57,"n":514,"o":326.675,"t":"2026-10-14T14:50:00Z","v":19298,"vw":326.856629},{"c":326.51,"h":327,"l":326.5,"n":332,"o":326.62,"t":"2026-10-14T14:55:00Z","v":8133,"vw":326.735791},{"c":326.585,"h":326.65,"l":326.2675,"n":268,"o":326.5,"t":"2026-10-14T15:00:00Z","v":7636,"vw":326.515374},{"c":326.85,"h":327.14,"l":326.41,"n":334,"o":326.555,"t":"2026-10-14T15:05:00Z","v":7136,"vw":326.83445},{"c":326.95,"h":327.095,"l":326.59,"n":329,"o":326.81,"t":"2026-10-14T15:10:00Z","v":9000,"vw":326.858327},{"c":327.215,"h":327.31,"l":326.61,"n":402,"o":326.8122,"t":"2026-10-14T15:15:00Z","v":15068,"vw":326.892393},{"c":327.2475,"h":327.41,"l":327.15,"n":377,"o":327.22,"t":"2026-10-14T15:20:00Z","v":23145,"vw":327.271581},{"c":327.275,"h":327.4,"l":326.985,"n":485,"o":327.235,"t":"2026-10-14T15:25:00Z","v":25882,"vw":327.239717},{"c":327.105,"h":327.5,"l":327.06,"n":472,"o":327.27,"t":"2026-10-14T15:30:00Z","v":22374,"vw":327.330967},{"c":327.035,"h":327.57,"l":326.95,"n":400,"o":326.95,"t":"2026-10-14T15:35:00Z","v":9287,"vw":327.29452},{"c":326.9,"h":327.08,"l":326.8,"n":218,"o":327.035,"t":"2026-10-14T15:40:00Z","v":3893,"vw":326.961009},{"c":326.89,"h":326.92,"l":326.45,"n":269,"o":326.915,"t":"2026-10-14T15:45:00Z","v":7191,"vw":326.763661},{"c":326.97,"h":327.1,"l":326.65,"n":265,"o":326.81,"t":"2026-10-14T15:50:00Z","v":5993,"vw":326.853724},{"c":326.45,"h":327.1,"l":326.45,"n":298,"o":326.97,"t":"2026-10-14T15:55:00Z","v":6825,"vw":326.729807},{"c":326.56,"h":326.67,"l":326.22,"n":246,"o":326.52,"t":"2026-10-14T16:00:00Z","v":5993,"vw":326.483007},{"c":326.3,"h":326.43,"l":325.405,"n":477,"o":326.42,"t":"2026-10-14T16:05:00Z","v":17003,"vw":325.819041},{"c":326.79,"h":327.02,"l":326.21,"n":659,"o":326.34,"t":"2026-10-14T16:10:00Z","v":66882,"vw":326.576075},{"c":326.27,"h":326.935,"l":326.185,"n":328,"o":326.79,"t":"2026-10-14T16:15:00Z","v":27485,"vw":326.471264},{"c":326.85,"h":326.86,"l":326.41,"n":401,"o":326.415,"t":"2026-10-14T16:20:00Z","v":16570,"vw":326.581049},{"c":327.18,"h":327.3,"l":326.64,"n":312,"o":326.85,"t":"2026-10-14T16:25:00Z","v":8338,"vw":326.982808},{"c":326.74,"h":327.4,"l":326.74,"n":351,"o":327.165,"t":"2026-10-14T16:30:00Z","v":7744,"vw":327.23391},{"c":326.44,"h":326.725,"l":326.04,"n":355,"o":326.6,"t":"2026-10-14T16:35:00Z","v":8767,"vw":326.39127},{"c":326.835,"h":326.835,"l":326.26,"n":262,"o":326.44,"t":"2026-10-14T16:40:00Z","v":8992,"vw":326.436375},{"c":327.01,"h":327.12,"l":326.445,"n":305,"o":326.835,"t":"2026-10-14T16:45:00Z","v":10482,"vw":326.810205},{"c":327.145,"h":327.31,"l":327.005,"n":249,"o":327.005,"t":"2026-10-14T16:50:00Z","v":6233,"vw":327.190485},{"c":326.905,"h":327.07,"l":326.72,"n":408,"o":327.07,"t":"2026-10-14T16:55:00Z","v":13290,"vw":326.941485},{"c":326.98,"h":327.09,"l":326.7447,"n":197,"o":326.98,"t":"2026-10-14T17:00:00Z","v":4221,"vw":326.979384},{"c":327.02,"h":327.07,"l":326.88,"n":217,"o":327,"t":"2026-10-14T17:05:00Z","v":6735,"vw":326.966751},{"c":326.8,"h":327.08,"l":326.67,"n":369,"o":327.07,"t":"2026-10-14T17:10:00Z","v":15296,"vw":327.013216},{"c":326.52,"h":326.87,"l":326.39,"n":337,"o":326.785,"t":"2026-10-14T17:15:00Z","v":10640,"vw":326.690149},{"c":326.355,"h":326.68,"l":326.22,"n":336,"o":326.52,"t":"2026-10-14T17:20:00Z","v":7203,"vw":326.504103},{"c":326.52,"h":326.6,"l":326.28,"n":361,"o":326.46,"t":"2026-10-14T17:25:00Z","v":6848,"vw":326.429061},{"c":326.465,"h":326.64,"l":326.33,"n":253,"o":326.56,"t":"2026-10-14T17:30:00Z","v":6333,"vw":326.473734},{"c":326.695,"h":326.8,"l":326.5,"n":232,"o":326.5436,"t":"2026-10-14T17:35:00Z","v":6612,"vw":326.634278},{"c":326.88,"h":326.945,"l":326.665,"n":281,"o":326.68,"t":"2026-10-14T17:40:00Z","v":7567,"vw":326.810066},{"c":327.005,"h":327.385,"l":326.86,"n":618,"o":326.88,"t":"2026-10-14T17:45:00Z","v":38606,"vw":327.192406},{"c":326.895,"h":326.99,"l":326.66,"n":296,"o":326.8901,"t":"2026-10-14T17:50:00Z","v":7659,"vw":326.862926},{"c":327.18,"h":327.24,"l":326.75,"n":248,"o":326.75,"t":"2026-10-14T17:55:00Z","v":5413,"vw":327.054089},{"c":327.265,"h":327.265,"l":326.83,"n":416,"o":327.18,"t":"2026-10-14T18:00:00Z","v":9401,"vw":327.051126},{"c":327.38,"h":327.43,"l":327.005,"n":591,"o":327.35,"t":"2026-10-14T18:05:00Z","v":26042,"vw":327.186272},{"c":327.66,"h":327.695,"l":327.33,"n":283,"o":327.33,"t":"2026-10-14T18:10:00Z","v":7331,"vw":327.516509},{"c":327.91,"h":327.91,"l":327.54,"n":312,"o":327.6777,"t":"2026-10-14T18:15:00Z","v":7377,"vw":327.726964},{"c":327.55,"h":328.1,"l":327.55,"n":310,"o":327.99,"t":"2026-10-14T18:20:00Z","v":7084,"vw":327.919256},{"c":327.91,"h":327.94,"l":327.4501,"n":307,"o":327.73,"t":"2026-10-14T18:25:00Z","v":8182,"vw":327.79986},{"c":327.775,"h":327.9799,"l":327.75,"n":305,"o":327.97,"t":"2026-10-14T18:30:00Z","v":5614,"vw":327.814568},{"c":327.745,"h":327.91,"l":327.66,"n":315,"o":327.66,"t":"2026-10-14T18:35:00Z","v":8329,"vw":327.814465},{"c":327.7025,"h":327.83,"l":327.62,"n":340,"o":327.76,"t":"2026-10-14T18:40:00Z","v":10232,"vw":327.713331},{"c":327.785,"h":327.83,"l":327.6675,"n":204,"o":327.75,"t":"2026-10-14T18:45:00Z","v":4038,"vw":327.760519},{"c":328.03,"h":328.03,"l":327.82,"n":401,"o":327.83,"t":"2026-10-14T18:50:00Z","v":10717,"vw":327.902972},{"c":327.78,"h":328.1,"l":327.55,"n":452,"o":328.06,"t":"2026-10-14T18:55:00Z","v":14040,"vw":327.908653},{"c":327.9,"h":327.91,"l":327.63,"n":244,"o":327.69,"t":"2026-10-14T19:00:00Z","v":4703,"vw":327.783312},{"c":327.955,"h":327.97,"l":327.77,"n":315,"o":327.9,"t":"2026-10-14T19:05:00Z","v":7179,"vw":327.901667},{"c":328.245,"h":328.585,"l":328.035,"n":611,"o":328.04,"t":"2026-10-14T19:10:00Z","v":25669,"vw":328.27574},{"c":328.425,"h":328.4999,"l":328.245,"n":422,"o":328.245,"t":"2026-10-14T19:15:00Z","v":10546,"vw":328.404877},{"c":328.36,"h":328.49,"l":328.18,"n":532,"o":328.42,"t":"2026-10-14T19:20:00Z","v":19824,"vw":328.376677},{"c":328.165,"h":328.35,"l":327.86,"n":617,"o":328.27,"t":"2026-10-14T19:25:00Z","v":21989,"vw":328.164355},{"c":328.18,"h":328.33,"l":328.11,"n":431,"o":328.21,"t":"2026-10-14T19:30:00Z","v":16777,"vw":328.222384},{"c":328.095,"h":328.31,"l":328.04,"n":558,"o":328.25,"t":"2026-10-14T19:35:00Z","v":17833,"vw":328.146043},{"c":327.995,"h":328.1075,"l":327.75,"n":569,"o":328.085,"t":"2026-10-14T19:40:00Z","v":15270,"vw":327.939365},{"c":328.115,"h":328.28,"l":327.85,"n":745,"o":327.91,"t":"2026-10-14T19:45:00Z","v":30060,"vw":328.059768},{"c":327.97,"h":328.17,"l":327.79,"n":834,"o":328.115,"t":"2026-10-14T19:50:00Z","v":28554,"vw":327.979077},{"c":328.02,"h":328.27,"l":327.66,"n":3432,"o":328.01,"t":"2026-10-14T19:55:00Z","v":88253,"vw":327.920644},{"c":328,"h":328.12,"l":328,"n":93,"o":328.06,"t":"2026-10-14T20:00:00Z","v":243926,"vw":328.000449},{"c":328.05,"h":328.05,"l":328.05,"n":9,"o":328.05,"t":"2026-10-14T20:10:00Z","v":49,"vw":328.05},{"c":328,"h":328,"l":328,"n":4,"o":328,"t":"2026-10-14T20:15:00Z","v":1373,"vw":328},{"c":329.68,"h":329.68,"l":329.68,"n":22,"o":329.68,"t":"2026-10-15T08:00:00Z","v":158,"vw":329.68},{"c":336.7175,"h":336.7175,"l":331.825,"n":841,"o":332.05,"t":"2026-10-15T13:30:00Z","v":57971,"vw":333.324647},{"c":335.535,"h":337.015,"l":335.31,"n":420,"o":336.74,"t":"2026-10-15T13:35:00Z","v":8910,"vw":336.226404},{"c":333.98,"h":335.81,"l":333.615,"n":397,"o":334.95,"t":"2026-10-15T13:40:00Z","v":10362,"vw":334.870612},{"c":334.805,"h":334.86,"l":333.17,"n":533,"o":333.93,"t":"2026-10-15T13:45:00Z","v":10820,"vw":333.994076},{"c":335.06,"h":336.02,"l":334.6232,"n":539,"o":334.97,"t":"2026-10-15T13:50:00Z","v":9989,"vw":335.220396},{"c":335.63,"h":336.71,"l":335.135,"n":543,"o":335.135,"t":"2026-10-15T13:55:00Z","v":29626,"vw":335.700263},{"c":335.785,"h":336.62,"l":335.14,"n":578,"o":335.65,"t":"2026-10-15T14:00:00Z","v":9780,"vw":336.016531},{"c":336.34,"h":336.89,"l":335.645,"n":476,"o":335.645,"t":"2026-10-15T14:05:00Z","v":8438,"vw":336.321267},{"c":337.35,"h":337.35,"l":336.22,"n":780,"o":336.37,"t":"2026-10-15T14:10:00Z","v":15999,"vw":336.76224},{"c":337.65,"h":338.185,"l":337.27,"n":806,"o":337.38,"t":"2026-10-15T14:15:00Z","v":22130,"vw":337.776727},{"c":337.77,"h":337.96,"l":337.49,"n":593,"o":337.75,"t":"2026-10-15T14:20:00Z","v":17419,"vw":337.672963},{"c":338.19,"h":338.56,"l":337.625,"n":713,"o":337.77,"t":"2026-10-15T14:25:00Z","v":17638,"vw":338.145704},{"c":338.54,"h":339.405,"l":338.175,"n":636,"o":338.175,"t":"2026-10-15T14:30:00Z","v":12106,"vw":338.928846},{"c":338.45,"h":339.045,"l":338.02,"n":685,"o":338.54,"t":"2026-10-15T14:35:00Z","v":51139,"vw":338.685468},{"c":338.57,"h":338.895,"l":338.3,"n":488,"o":338.46,"t":"2026-10-15T14:40:00Z","v":9024,"vw":338.635628},{"c":339.195,"h":339.195,"l":338.39,"n":439,"o":338.74,"t":"2026-10-15T14:45:00Z","v":8653,"vw":338.728516},{"c":340.85,"h":340.89,"l":339.02,"n":716,"o":339.195,"t":"2026-10-15T14:50:00Z","v":16379,"vw":339.858249},{"c":340.6672,"h":340.83,"l":340,"n":603,"o":340.825,"t":"2026-10-15T14:55:00Z","v":13754,"vw":340.35422},{"c":340.61,"h":340.93,"l":340.43,"n":411,"o":340.725,"t":"2026-10-15T15:00:00Z","v":7894,"vw":340.759252},{"c":341.05,"h":341.25,"l":340.43,"n":484,"o":340.6,"t":"2026-10-15T15:05:00Z","v":8847,"vw":340.803388},{"c":341.51,"h":341.64,"l":341.14,"n":542,"o":341.18,"t":"2026-10-15T15:10:00Z","v":12585,"vw":341.453923},{"c":341.735,"h":341.91,"l":341.29,"n":441,"o":341.395,"t":"2026-10-15T15:15:00Z","v":10182,"vw":341.649236},{"c":340.83,"h":341.73,"l":340.77,"n":559,"o":341.73,"t":"2026-10-15T15:20:00Z","v":12204,"vw":341.073403},{"c":341.19,"h":341.195,"l":340.735,"n":719,"o":340.89,"t":"2026-10-15T15:25:00Z","v":18905,"vw":340.971901},{"c":340.925,"h":341.29,"l":340.8501,"n":618,"o":341.1,"t":"2026-10-15T15:30:00Z","v":15581,"vw":341.122203},{"c":340.79,"h":341.11,"l":340.6,"n":563,"o":340.9275,"t":"2026-10-15T15:35:00Z","v":15825,"vw":340.788309},{"c":340.68,"h":340.94,"l":340.6,"n":400,"o":340.815,"t":"2026-10-15T15:40:00Z","v":10704,"vw":340.729983},{"c":340.285,"h":340.95,"l":340.285,"n":533,"o":340.675,"t":"2026-10-15T15:45:00Z","v":11843,"vw":340.632206},{"c":340.3725,"h":340.67,"l":340.285,"n":457,"o":340.285,"t":"2026-10-15T15:50:00Z","v":7647,"vw":340.490265},{"c":340.17,"h":340.55,"l":340.07,"n":428,"o":340.375,"t":"2026-10-15T15:55:00Z","v":9909,"vw":340.292088},{"c":340.235,"h":340.52,"l":340.19,"n":445,"o":340.29,"t":"2026-10-15T16:00:00Z","v":11768,"vw":340.397633},{"c":339.98,"h":340.36,"l":339.7902,"n":468,"o":340.235,"t":"2026-10-15T16:05:00Z","v":11934,"vw":340.160592},{"c":340.025,"h":340.32,"l":339.875,"n":497,"o":340.03,"t":"2026-10-15T16:10:00Z","v":10250,"vw":340.081591},{"c":340.44,"h":340.79,"l":340.09,"n":363,"o":340.13,"t":"2026-10-15T16:15:00Z","v":6969,"vw":340.370821},{"c":340.77,"h":340.785,"l":340.37,"n":370,"o":340.44,"t":"2026-10-15T16:20:00Z","v":7119,"vw":340.643065},{"c":340.28,"h":340.83,"l":340.18,"n":344,"o":340.77,"t":"2026-10-15T16:25:00Z","v":9075,"vw":340.598109},{"c":339.95,"h":340.42,"l":339.95,"n":476,"o":340.28,"t":"2026-10-15T16:30:00Z","v":11949,"vw":340.135221},{"c":340.09,"h":340.3,"l":340,"n":398,"o":340.005,"t":"2026-10-15T16:35:00Z","v":8086,"vw":340.096916},{"c":340.52,"h":340.62,"l":339.8,"n":586,"o":340.09,"t":"2026-10-15T16:40:00Z","v":23707,"vw":340.414458},{"c":340.645,"h":340.78,"l":340.48,"n":499,"o":340.485,"t":"2026-10-15T16:45:00Z","v":14166,"vw":340.596368},{"c":340.29,"h":340.645,"l":339.8801,"n":439,"o":340.645,"t":"2026-10-15T16:50:00Z","v":12061,"vw":340.32725},{"c":340.3701,"h":340.55,"l":340.26,"n":470,"o":340.305,"t":"2026-10-15T16:55:00Z","v":10011,"vw":340.40116},{"c":341.425,"h":341.4946,"l":340.46,"n":534,"o":340.475,"t":"2026-10-15T17:00:00Z","v":16840,"vw":340.922029},{"c":341.38,"h":341.51,"l":341.285,"n":415,"o":341.425,"t":"2026-10-15T17:05:00Z","v":9064,"vw":341.380279},{"c":341.505,"h":341.62,"l":340.9401,"n":550,"o":341.38,"t":"2026-10-15T17:10:00Z","v":22103,"vw":341.224309},{"c":341.36,"h":341.83,"l":341.36,"n":460,"o":341.545,"t":"2026-10-15T17:15:00Z","v":10318,"vw":341.638515},{"c":341.78,"h":341.91,"l":341.435,"n":300,"o":341.51,"t":"2026-10-15T17:20:00Z","v":7244,"vw":341.6643},{"c":341.87,"h":342.08,"l":341.755,"n":345,"o":341.76,"t":"2026-10-15T17:25:00Z","v":7638,"vw":341.894351},{"c":342.08,"h":342.16,"l":341.63,"n":680,"o":341.81,"t":"2026-10-15T17:30:00Z","v":24341,"vw":341.83522},{"c":342.33,"h":342.56,"l":341.995,"n":601,"o":342.1,"t":"2026-10-15T17:35:00Z","v":39065,"vw":342.174911},{"c":342.71,"h":342.71,"l":342.1,"n":674,"o":342.41,"t":"2026-10-15T17:40:00Z","v":23322,"vw":342.27946},{"c":342.335,"h":342.84,"l":342.24,"n":593,"o":342.71,"t":"2026-10-15T17:45:00Z","v":16375,"vw":342.559518},{"c":342.66,"h":342.74,"l":342.32,"n":455,"o":342.46,"t":"2026-10-15T17:50:00Z","v":13140,"vw":342.511456},{"c":342.8187,"h":342.99,"l":342.655,"n":607,"o":342.66,"t":"2026-10-15T17:55:00Z","v":16830,"vw":342.769048},{"c":343.1208,"h":343.43,"l":342.68,"n":804,"o":342.82,"t":"2026-10-15T18:00:00Z","v":30394,"vw":342.899816},{"c":343.19,"h":343.7,"l":343.101,"n":811,"o":343.3,"t":"2026-10-15T18:05:00Z","v":31162,"vw":343.408894},{"c":343.335,"h":343.42,"l":342.97,"n":403,"o":343.19,"t":"2026-10-15T18:10:00Z","v":8536,"vw":343.116602},{"c":343.405,"h":343.57,"l":343.23,"n":887,"o":343.4,"t":"2026-10-15T18:15:00Z","v":38399,"vw":343.340351},{"c":343.28,"h":343.4488,"l":342.92,"n":587,"o":343.3,"t":"2026-10-15T18:20:00Z","v":23027,"vw":343.226998},{"c":343.005,"h":343.42,"l":342.92,"n":665,"o":343.305,"t":"2026-10-15T18:25:00Z","v":21019,"vw":343.17453},{"c":343.255,"h":343.325,"l":343.1,"n":513,"o":343.1,"t":"2026-10-15T18:30:00Z","v":14412,"vw":343.233096},{"c":343.53,"h":343.73,"l":343.259538,"n":530,"o":343.259538,"t":"2026-10-15T18:35:00Z","v":13916,"vw":343.524906},{"c":343.47,"h":343.92,"l":343.47,"n":489,"o":343.56,"t":"2026-10-15T18:40:00Z","v":12042,"vw":343.638416},{"c":343.76,"h":343.93,"l":343.37,"n":587,"o":343.575,"t":"2026-10-15T18:45:00Z","v":22929,"vw":343.669178},{"c":343.86,"h":344.11,"l":343.625,"n":677,"o":343.8,"t":"2026-10-15T18:50:00Z","v":18391,"vw":343.852842},{"c":343.27,"h":343.89,"l":343.27,"n":636,"o":343.86,"t":"2026-10-15T18:55:00Z","v":17717,"vw":343.555146},{"c":343.83,"h":343.9,"l":343.15,"n":662,"o":343.33,"t":"2026-10-15T19:00:00Z","v":17090,"vw":343.58116},{"c":344.01,"h":344.11,"l":343.64,"n":530,"o":343.79,"t":"2026-10-15T19:05:00Z","v":11503,"vw":343.87756},{"c":344.02,"h":344.18,"l":343.92,"n":545,"o":344.02,"t":"2026-10-15T19:10:00Z","v":14238,"vw":344.059405},{"c":344.085,"h":344.28,"l":343.84,"n":712,"o":344.06,"t":"2026-10-15T19:15:00Z","v":16430,"vw":344.058587},{"c":344.195,"h":344.46,"l":343.9,"n":725,"o":344.04,"t":"2026-10-15T19:20:00Z","v":18531,"vw":344.17258},{"c":343.88,"h":344.34,"l":343.66,"n":1132,"o":344.1925,"t":"2026-10-15T19:25:00Z","v":34542,"vw":344.143746},{"c":344.265,"h":344.395,"l":343.95,"n":848,"o":343.98,"t":"2026-10-15T19:30:00Z","v":19049,"vw":344.155817},{"c":344.25,"h":344.28,"l":343.93,"n":889,"o":344.265,"t":"2026-10-15T19:35:00Z","v":32306,"vw":344.055106},{"c":343.81,"h":344.28,"l":343.35,"n":1758,"o":344.21,"t":"2026-10-15T19:40:00Z","v":62867,"vw":343.749022},{"c":342.9599,"h":343.95,"l":342.83,"n":2261,"o":343.8,"t":"2026-10-15T19:45:00Z","v":81073,"vw":343.165559},{"c":342.09,"h":343.1,"l":342.09,"n":2487,"o":342.81,"t":"2026-10-15T19:50:00Z","v":91229,"vw":342.706882},{"c":342.97,"h":343,"l":341.805,"n":4578,"o":341.805,"t":"2026-10-15T19:55:00Z","v":126173,"vw":342.430699},{"c":342.98,"h":342.98,"l":342.87,"n":93,"o":342.87,"t":"2026-10-15T20:00:00Z","v":283182,"vw":342.979961},{"c":343.5,"h":343.5,"l":343.5,"n":4,"o":343.5,"t":"2026-10-16T12:00:00Z","v":112,"vw":343.5},{"c":347.44,"h":347.44,"l":345.25,"n":328,"o":345.25,"t":"2026-10-16T13:30:00Z","v":68870,"vw":345.371176},{"c":348.805,"h":349.77,"l":347.11,"n":542,"o":347.11,"t":"2026-10-16T13:35:00Z","v":16192,"vw":348.650757},{"c":349.175,"h":349.99,"l":349,"n":600,"o":349,"t":"2026-10-16T13:40:00Z","v":13746,"vw":349.378013},{"c":349.335,"h":350.36,"l":349.17,"n":506,"o":349.17,"t":"2026-10-16T13:45:00Z","v":14963,"vw":349.580266},{"c":349.4925,"h":350.29,"l":349.21,"n":397,"o":349.48,"t":"2026-10-16T13:50:00Z","v":9945,"vw":349.727477},{"c":349,"h":349.515,"l":348.86,"n":571,"o":349.515,"t":"2026-10-16T13:55:00Z","v":13863,"vw":349.209922},{"c":348.73,"h":349.56,"l":348.48,"n":521,"o":349,"t":"2026-10-16T14:00:00Z","v":20431,"vw":349.191272},{"c":348.195,"h":348.97,"l":347.94,"n":391,"o":348.53,"t":"2026-10-16T14:05:00Z","v":9162,"vw":348.506614},{"c":347.89,"h":348.44,"l":347.7,"n":461,"o":348.195,"t":"2026-10-16T14:10:00Z","v":12374,"vw":348.06065},{"c":348.31,"h":348.72,"l":347.89,"n":457,"o":347.895,"t":"2026-10-16T14:15:00Z","v":16172,"vw":348.243065},{"c":350.015,"h":350.05,"l":348.31,"n":857,"o":348.31,"t":"2026-10-16T14:20:00Z","v":36897,"vw":349.274185},{"c":350.12,"h":350.45,"l":349.96,"n":641,"o":350.015,"t":"2026-10-16T14:25:00Z","v":22015,"vw":350.255313},{"c":349.485,"h":350.18,"l":349.0568,"n":649,"o":350,"t":"2026-10-16T14:30:00Z","v":25201,"vw":349.397286},{"c":349.68,"h":349.86,"l":349.28,"n":407,"o":349.485,"t":"2026-10-16T14:35:00Z","v":10248,"vw":349.564127},{"c":349.135,"h":349.87,"l":349.06,"n":455,"o":349.54,"t":"2026-10-16T14:40:00Z","v":10763,"vw":349.491887},{"c":349.72,"h":349.79,"l":349.135,"n":351,"o":349.135,"t":"2026-10-16T14:45:00Z","v":8838,"vw":349.500159},{"c":350.02,"h":350.15,"l":349.52,"n":461,"o":349.73,"t":"2026-10-16T14:50:00Z","v":10361,"vw":349.763811},{"c":350.24,"h":350.3,"l":349.805,"n":475,"o":350.15,"t":"2026-10-16T14:55:00Z","v":13356,"vw":350.075856},{"c":350.35,"h":350.4,"l":349.895,"n":522,"o":350.12,"t":"2026-10-16T15:00:00Z","v":20737,"vw":350.19038},{"c":350.58,"h":350.77,"l":350.25,"n":509,"o":350.44,"t":"2026-10-16T15:05:00Z","v":15178,"vw":350.5519},{"c":350.715,"h":350.91,"l":350.49,"n":487,"o":350.495,"t":"2026-10-16T15:10:00Z","v":10090,"vw":350.718435},{"c":349.92,"h":350.735,"l":349.88,"n":360,"o":350.735,"t":"2026-10-16T15:15:00Z","v":8790,"vw":350.241715},{"c":349.765,"h":350.13,"l":349.51,"n":609,"o":349.915,"t":"2026-10-16T15:20:00Z","v":22435,"vw":349.770258},{"c":350.2,"h":350.2,"l":349.55,"n":473,"o":349.76,"t":"2026-10-16T15:25:00Z","v":11521,"vw":349.824708},{"c":349.98,"h":350.46,"l":349.595,"n":605,"o":350.06,"t":"2026-10-16T15:30:00Z","v":23081,"vw":349.976732},{"c":349.49,"h":350.07,"l":349.395,"n":373,"o":349.94,"t":"2026-10-16T15:35:00Z","v":25141,"vw":349.686288},{"c":348.345,"h":349.68,"l":348.19,"n":559,"o":349.49,"t":"2026-10-16T15:40:00Z","v":16544,"vw":349.293601},{"c":347.82,"h":348.5,"l":347.715,"n":502,"o":348.355,"t":"2026-10-16T15:45:00Z","v":12648,"vw":348.272241},{"c":347.4,"h":348.06,"l":347.29,"n":558,"o":347.79,"t":"2026-10-16T15:50:00Z","v":24264,"vw":347.654358},{"c":345.97,"h":347.4,"l":345.73,"n":487,"o":347.4,"t":"2026-10-16T15:55:00Z","v":12303,"vw":346.420768},{"c":346.53,"h":346.53,"l":345.515,"n":686,"o":345.81,"t":"2026-10-16T16:00:00Z","v":13781,"vw":345.958448},{"c":347.87,"h":347.9,"l":346.54,"n":438,"o":346.56,"t":"2026-10-16T16:05:00Z","v":32784,"vw":347.136918},{"c":347.76,"h":348.09,"l":347.63,"n":582,"o":347.7025,"t":"2026-10-16T16:10:00Z","v":23799,"vw":347.745506},{"c":347.285,"h":348.02,"l":347.285,"n":490,"o":347.76,"t":"2026-10-16T16:15:00Z","v":20276,"vw":347.704769},{"c":347.1,"h":347.44,"l":346.972,"n":419,"o":347.44,"t":"2026-10-16T16:20:00Z","v":11002,"vw":347.16771},{"c":346.85,"h":347.24,"l":346.795,"n":465,"o":347.1,"t":"2026-10-16T16:25:00Z","v":10746,"vw":346.984774},{"c":347.07,"h":347.13,"l":346.56,"n":438,"o":346.83,"t":"2026-10-16T16:30:00Z","v":9709,"vw":346.792652},{"c":346.56,"h":347.04,"l":346.42,"n":394,"o":347.03,"t":"2026-10-16T16:35:00Z","v":8468,"vw":346.699457},{"c":346.87,"h":347,"l":346.43,"n":401,"o":346.5375,"t":"2026-10-16T16:40:00Z","v":9017,"vw":346.730684},{"c":346.48,"h":347.04,"l":346.35,"n":329,"o":346.87,"t":"2026-10-16T16:45:00Z","v":7267,"vw":346.712801},{"c":346.29,"h":346.48,"l":345.86,"n":587,"o":346.48,"t":"2026-10-16T16:50:00Z","v":17289,"vw":346.202572},{"c":345.59,"h":346.29,"l":345.25,"n":494,"o":346.29,"t":"2026-10-16T16:55:00Z","v":11197,"vw":345.593707},{"c":344.365,"h":345.9,"l":344.12,"n":670,"o":345.61,"t":"2026-10-16T17:00:00Z","v":20299,"vw":345.413193},{"c":344.57,"h":344.68,"l":344.19,"n":439,"o":344.45,"t":"2026-10-16T17:05:00Z","v":9205,"vw":344.414802},{"c":345.23,"h":345.35,"l":344.515,"n":404,"o":344.515,"t":"2026-10-16T17:10:00Z","v":8793,"vw":345.072701},{"c":344.325,"h":345.16,"l":344.275,"n":450,"o":345.1325,"t":"2026-10-16T17:15:00Z","v":12184,"vw":344.640706},{"c":344.48,"h":344.48,"l":344.1,"n":412,"o":344.355,"t":"2026-10-16T17:20:00Z","v":5685,"vw":344.22189},{"c":344.68,"h":344.68,"l":344.195,"n":414,"o":344.46,"t":"2026-10-16T17:25:00Z","v":6499,"vw":344.436324},{"c":344.68,"h":344.77,"l":344.3,"n":672,"o":344.7,"t":"2026-10-16T17:30:00Z","v":20472,"vw":344.544857},{"c":344.925,"h":345.03,"l":344.49,"n":353,"o":344.6825,"t":"2026-10-16T17:35:00Z","v":6961,"vw":344.840258},{"c":345.5,"h":345.89,"l":344.6301,"n":763,"o":344.91,"t":"2026-10-16T17:40:00Z","v":27723,"vw":345.355583},{"c":346.05,"h":346.05,"l":345.3577,"n":335,"o":345.5,"t":"2026-10-16T17:45:00Z","v":20089,"vw":345.529097},{"c":345.46,"h":345.89,"l":345.39,"n":388,"o":345.89,"t":"2026-10-16T17:50:00Z","v":9613,"vw":345.687},{"c":344.86,"h":345.5299,"l":344.86,"n":399,"o":345.49,"t":"2026-10-16T17:55:00Z","v":9653,"vw":345.273185},{"c":345.12,"h":345.34,"l":344.64,"n":658,"o":345.01,"t":"2026-10-16T18:00:00Z","v":15649,"vw":344.955002},{"c":345.445,"h":345.53,"l":345.05,"n":488,"o":345.05,"t":"2026-10-16T18:05:00Z","v":10701,"vw":345.32704},{"c":345.16,"h":345.445,"l":344.96,"n":452,"o":345.445,"t":"2026-10-16T18:10:00Z","v":8748,"vw":345.190373},{"c":345.36,"h":345.365,"l":345.12,"n":387,"o":345.16,"t":"2026-10-16T18:15:00Z","v":6991,"vw":345.277049},{"c":345.305,"h":345.32,"l":344.83,"n":525,"o":345.23,"t":"2026-10-16T18:20:00Z","v":10708,"vw":345.05756},{"c":344.69,"h":345.26,"l":344.6,"n":589,"o":345.26,"t":"2026-10-16T18:25:00Z","v":12935,"vw":344.844672},{"c":345,"h":345.165,"l":344.47,"n":595,"o":344.69,"t":"2026-10-16T18:30:00Z","v":16892,"vw":344.861931},{"c":345.17,"h":345.285,"l":344.465,"n":535,"o":345,"t":"2026-10-16T18:35:00Z","v":20199,"vw":344.841612},{"c":345.07,"h":345.4,"l":344.93,"n":467,"o":345.12,"t":"2026-10-16T18:40:00Z","v":9413,"vw":345.149097},{"c":345.3,"h":345.42,"l":345.14,"n":542,"o":345.225,"t":"2026-10-16T18:45:00Z","v":8943,"vw":345.289985},{"c":345.07,"h":345.43,"l":344.995,"n":492,"o":345.35,"t":"2026-10-16T18:50:00Z","v":10584,"vw":345.174711},{"c":344.995,"h":345.16,"l":344.75,"n":574,"o":345.07,"t":"2026-10-16T18:55:00Z","v":10804,"vw":344.978595},{"c":344.765,"h":345.2,"l":344.56,"n":612,"o":344.995,"t":"2026-10-16T19:00:00Z","v":13270,"vw":344.901983},{"c":344.66,"h":345.1,"l":344.57,"n":507,"o":344.77,"t":"2026-10-16T19:05:00Z","v":8222,"vw":344.81056},{"c":345.31,"h":345.355,"l":344.645,"n":695,"o":344.645,"t":"2026-10-16T19:10:00Z","v":19451,"vw":345.038348},{"c":345.25,"h":345.5,"l":345.07,"n":540,"o":345.15,"t":"2026-10-16T19:15:00Z","v":13910,"vw":345.303738},{"c":345.235,"h":345.5,"l":344.91,"n":768,"o":345.165,"t":"2026-10-16T19:20:00Z","v":16287,"vw":345.155044},{"c":345.19,"h":345.23,"l":344.795,"n":840,"o":345.15,"t":"2026-10-16T19:25:00Z","v":16583,"vw":345.021358},{"c":345.575,"h":345.58,"l":345.17,"n":660,"o":345.2,"t":"2026-10-16T19:30:00Z","v":15090,"vw":345.33772},{"c":346.09,"h":346.09,"l":345.18,"n":799,"o":345.575,"t":"2026-10-16T19:35:00Z","v":22353,"vw":345.649507},{"c":345.8725,"h":346.14,"l":345.49,"n":789,"o":346.09,"t":"2026-10-16T19:40:00Z","v":22669,"vw":345.859598},{"c":345.91,"h":346.15,"l":345.57,"n":987,"o":345.855,"t":"2026-10-16T19:45:00Z","v":34723,"vw":345.947226},{"c":345.725,"h":346.06,"l":345.57,"n":1283,"o":345.91,"t":"2026-10-16T19:50:00Z","v":39300,"vw":345.82533},{"c":345.085,"h":345.645,"l":344.74,"n":4879,"o":345.64,"t":"2026-10-16T19:55:00Z","v":160373,"vw":345.191334},{"c":345.12,"h":345.12,"l":345.12,"n":87,"o":345.12,"t":"2026-10-16T20:00:00Z","v":296342,"vw":345.12},{"c":343.945,"h":344.31,"l":341.94,"n":380,"o":342.74,"t":"2026-10-19T13:30:00Z","v":20260,"vw":342.998906},{"c":343.7,"h":344.17,"l":343.12,"n":434,"o":343.94,"t":"2026-10-19T13:35:00Z","v":15898,"vw":343.776749},{"c":344.45,"h":344.45,"l":342.57,"n":523,"o":343.5287,"t":"2026-10-19T13:40:00Z","v":18185,"vw":343.527617},{"c":344.47,"h":344.65,"l":343.69,"n":535,"o":344.29,"t":"2026-10-19T13:45:00Z","v":18260,"vw":344.113525},{"c":343.81,"h":344.49,"l":343.43,"n":500,"o":344.49,"t":"2026-10-19T13:50:00Z","v":13733,"vw":343.879995},{"c":344.03,"h":344.33,"l":343.785,"n":479,"o":343.82,"t":"2026-10-19T13:55:00Z","v":18111,"vw":343.998679},{"c":344.12,"h":344.91,"l":343.87,"n":619,"o":344.21,"t":"2026-10-19T14:00:00Z","v":30031,"vw":344.485185},{"c":343.81,"h":344.18,"l":343.32,"n":567,"o":344.155,"t":"2026-10-19T14:05:00Z","v":14646,"vw":343.787303},{"c":344.61,"h":344.73,"l":343.54,"n":465,"o":343.68,"t":"2026-10-19T14:10:00Z","v":13687,"vw":343.937073},{"c":345.975,"h":345.975,"l":344.74,"n":438,"o":344.74,"t":"2026-10-19T14:15:00Z","v":12707,"vw":345.39237},{"c":345.49,"h":346.095,"l":345.41,"n":453,"o":346.015,"t":"2026-10-19T14:20:00Z","v":12662,"vw":345.678497},{"c":344.945,"h":345.6,"l":344.81,"n":521,"o":345.495,"t":"2026-10-19T14:25:00Z","v":12942,"vw":345.301436},{"c":344.63,"h":345.095,"l":344.58,"n":562,"o":344.935,"t":"2026-10-19T14:30:00Z","v":20984,"vw":344.89354},{"c":344.5625,"h":344.84,"l":344.475,"n":404,"o":344.63,"t":"2026-10-19T14:35:00Z","v":13411,"vw":344.699575},{"c":343.75,"h":344.8,"l":343.75,"n":368,"o":344.55,"t":"2026-10-19T14:40:00Z","v":8819,"vw":344.322419},{"c":344.255,"h":344.53,"l":343.79,"n":390,"o":343.88,"t":"2026-10-19T14:45:00Z","v":9276,"vw":344.28223},{"c":344.375,"h":344.55,"l":344,"n":428,"o":344.22,"t":"2026-10-19T14:50:00Z","v":10898,"vw":344.299204},{"c":344.525,"h":344.525,"l":343.94,"n":437,"o":344.375,"t":"2026-10-19T14:55:00Z","v":12227,"vw":344.324147},{"c":345.015,"h":345.075,"l":344.65,"n":416,"o":344.65,"t":"2026-10-19T15:00:00Z","v":11405,"vw":344.851396},{"c":344.49,"h":345.155,"l":344.3,"n":412,"o":345.015,"t":"2026-10-19T15:05:00Z","v":11289,"vw":344.685619},{"c":344.95,"h":345.155,"l":344.49,"n":571,"o":344.49,"t":"2026-10-19T15:10:00Z","v":20092,"vw":344.810996},{"c":344.66,"h":345.13,"l":344.39,"n":593,"o":344.91,"t":"2026-10-19T15:15:00Z","v":23590,"vw":344.880711},{"c":345.1425,"h":345.27,"l":344.51,"n":603,"o":344.67,"t":"2026-10-19T15:20:00Z","v":18636,"vw":344.859079},{"c":345.39,"h":345.39,"l":345.035,"n":570,"o":345.09,"t":"2026-10-19T15:25:00Z","v":13681,"vw":345.180025},{"c":345.105,"h":345.53,"l":344.985,"n":722,"o":345.3,"t":"2026-10-19T15:30:00Z","v":20779,"vw":345.299322},{"c":345.56,"h":345.72,"l":344.99,"n":615,"o":345.065,"t":"2026-10-19T15:35:00Z","v":16644,"vw":345.440067},{"c":345.805,"h":345.96,"l":345.43,"n":495,"o":345.59,"t":"2026-10-19T15:40:00Z","v":17842,"vw":345.60581},{"c":345.76,"h":345.93,"l":345.43,"n":538,"o":345.91,"t":"2026-10-19T15:45:00Z","v":17799,"vw":345.659006},{"c":345.755,"h":345.89,"l":345.67,"n":374,"o":345.76,"t":"2026-10-19T15:50:00Z","v":7958,"vw":345.808404},{"c":345.5775,"h":345.84,"l":345.225,"n":600,"o":345.84,"t":"2026-10-19T15:55:00Z","v":21310,"vw":345.542695},{"c":345.355,"h":345.64,"l":345,"n":884,"o":345.6399,"t":"2026-10-19T16:00:00Z","v":35262,"vw":345.267519},{"c":345.465,"h":345.715,"l":345.29,"n":487,"o":345.355,"t":"2026-10-19T16:05:00Z","v":13377,"vw":345.474846},{"c":345.59,"h":345.735,"l":345.4625,"n":328,"o":345.465,"t":"2026-10-19T16:10:00Z","v":6729,"vw":345.607828},{"c":345.75,"h":345.9,"l":345.54,"n":493,"o":345.54,"t":"2026-10-19T16:15:00Z","v":13251,"vw":345.759188},{"c":346,"h":346.03,"l":345.77,"n":363,"o":345.77,"t":"2026-10-19T16:20:00Z","v":8495,"vw":345.892131},{"c":345.99,"h":346.175,"l":345.8001,"n":405,"o":346.06,"t":"2026-10-19T16:25:00Z","v":11831,"vw":346.070449},{"c":345.715,"h":345.985,"l":345.64,"n":348,"o":345.985,"t":"2026-10-19T16:30:00Z","v":9777,"vw":345.799746},{"c":345.96,"h":345.97,"l":345.6,"n":476,"o":345.715,"t":"2026-10-19T16:35:00Z","v":17071,"vw":345.729263},{"c":346.05,"h":346.08,"l":345.9239,"n":355,"o":345.98,"t":"2026-10-19T16:40:00Z","v":8672,"vw":345.996353},{"c":346.2,"h":346.34,"l":346.045,"n":472,"o":346.045,"t":"2026-10-19T16:45:00Z","v":11859,"vw":346.21752},{"c":346.015,"h":346.19,"l":345.68,"n":362,"o":346.1,"t":"2026-10-19T16:50:00Z","v":6741,"vw":345.930731},{"c":345.895,"h":346.14,"l":345.89,"n":370,"o":346.1,"t":"2026-10-19T16:55:00Z","v":22960,"vw":346.009658},{"c":345.21,"h":345.8625,"l":345.21,"n":392,"o":345.78,"t":"2026-10-19T17:00:00Z","v":11367,"vw":345.509917},{"c":345.2701,"h":345.44,"l":345.13,"n":371,"o":345.31,"t":"2026-10-19T17:05:00Z","v":8748,"vw":345.298188},{"c":345.79,"h":345.86,"l":345.26,"n":435,"o":345.3525,"t":"2026-10-19T17:10:00Z","v":11126,"vw":345.582118},{"c":345.51,"h":345.85,"l":345.51,"n":370,"o":345.785,"t":"2026-10-19T17:15:00Z","v":9283,"vw":345.726886},{"c":345.625,"h":345.69,"l":345.455,"n":336,"o":345.51,"t":"2026-10-19T17:20:00Z","v":6573,"vw":345.60044},{"c":345.73,"h":345.78,"l":345.5826,"n":333,"o":345.66,"t":"2026-10-19T17:25:00Z","v":6374,"vw":345.687995},{"c":345.435,"h":345.87,"l":345.435,"n":502,"o":345.725,"t":"2026-10-19T17:30:00Z","v":14265,"vw":345.724341},{"c":345.165,"h":345.65,"l":344.65,"n":474,"o":345.43,"t":"2026-10-19T17:35:00Z","v":15502,"vw":345.335066},{"c":345.345,"h":345.48,"l":345.18,"n":332,"o":345.195,"t":"2026-10-19T17:40:00Z","v":7101,"vw":345.346936},{"c":344.705,"h":345.315,"l":344.44,"n":492,"o":345.28,"t":"2026-10-19T17:45:00Z","v":14743,"vw":344.976038},{"c":344.82,"h":344.95,"l":344.7,"n":264,"o":344.7,"t":"2026-10-19T17:50:00Z","v":6668,"vw":344.804173},{"c":344.8501,"h":345,"l":344.82,"n":454,"o":344.879,"t":"2026-10-19T17:55:00Z","v":13061,"vw":344.944192},{"c":345.105,"h":345.16,"l":344.86,"n":407,"o":345.05,"t":"2026-10-19T18:00:00Z","v":9633,"vw":344.992672},{"c":344.9,"h":345.18,"l":344.82,"n":478,"o":345.105,"t":"2026-10-19T18:05:00Z","v":14387,"vw":345.052801},{"c":345.42,"h":345.42,"l":344.935,"n":438,"o":344.97,"t":"2026-10-19T18:10:00Z","v":9267,"vw":345.258456},{"c":345.145,"h":345.46,"l":345.02,"n":402,"o":345.455,"t":"2026-10-19T18:15:00Z","v":8687,"vw":345.259854},{"c":345.04,"h":345.3,"l":345.04,"n":371,"o":345.15,"t":"2026-10-19T18:20:00Z","v":10263,"vw":345.14732},{"c":344.97,"h":345.18,"l":344.77,"n":593,"o":345.035,"t":"2026-10-19T18:25:00Z","v":17702,"vw":344.993243},{"c":344.905,"h":345.0399,"l":344.82,"n":449,"o":344.96,"t":"2026-10-19T18:30:00Z","v":12396,"vw":344.953601},{"c":345,"h":345.14,"l":344.83,"n":478,"o":344.93,"t":"2026-10-19T18:35:00Z","v":16259,"vw":345.039183},{"c":344.65,"h":345.0431,"l":344.65,"n":405,"o":345,"t":"2026-10-19T18:40:00Z","v":9717,"vw":344.887828},{"c":344.555,"h":344.8,"l":344.47,"n":407,"o":344.73,"t":"2026-10-19T18:45:00Z","v":9278,"vw":344.630489},{"c":344.435,"h":344.72,"l":344.28,"n":483,"o":344.59,"t":"2026-10-19T18:50:00Z","v":11735,"vw":344.540112},{"c":344.7,"h":344.73,"l":344.4145,"n":427,"o":344.4145,"t":"2026-10-19T18:55:00Z","v":18763,"vw":344.646228},{"c":344.96,"h":344.96,"l":344.7,"n":529,"o":344.7,"t":"2026-10-19T19:00:00Z","v":11827,"vw":344.803811},{"c":345.15,"h":345.15,"l":344.83,"n":490,"o":344.96,"t":"2026-10-19T19:05:00Z","v":10912,"vw":344.945481},{"c":344.6475,"h":345.19,"l":344.605,"n":528,"o":345.16,"t":"2026-10-19T19:10:00Z","v":13204,"vw":344.967019},{"c":344.595,"h":344.74,"l":344.4,"n":499,"o":344.64,"t":"2026-10-19T19:15:00Z","v":15343,"vw":344.590254},{"c":344.48,"h":344.63,"l":344.34,"n":685,"o":344.595,"t":"2026-10-19T19:20:00Z","v":26145,"vw":344.478493},{"c":344.39,"h":344.48,"l":344.14,"n":745,"o":344.48,"t":"2026-10-19T19:25:00Z","v":15541,"vw":344.319966},{"c":344.665,"h":344.69,"l":344.36,"n":725,"o":344.39,"t":"2026-10-19T19:30:00Z","v":18025,"vw":344.473991},{"c":344.6,"h":345.01,"l":344.45,"n":874,"o":344.665,"t":"2026-10-19T19:35:00Z","v":28915,"vw":344.745546},{"c":344.78,"h":344.9,"l":344.575,"n":775,"o":344.58,"t":"2026-10-19T19:40:00Z","v":25697,"vw":344.772372},{"c":345.23,"h":345.34,"l":344.72,"n":1140,"o":344.77,"t":"2026-10-19T19:45:00Z","v":32423,"vw":345.025219},{"c":344.98,"h":345.17,"l":344.63,"n":1127,"o":345.13,"t":"2026-10-19T19:50:00Z","v":37680,"vw":344.838368},{"c":345.98,"h":346.09,"l":344.79,"n":6034,"o":344.9,"t":"2026-10-19T19:55:00Z","v":196967,"vw":345.744984},{"c":346.04,"h":346.04,"l":346.04,"n":100,"o":346.04,"t":"2026-10-19T20:00:00Z","v":407548,"vw":346.04},{"c":346.05,"h":346.05,"l":346.04,"n":4,"o":346.04,"t":"2026-10-19T23:00:00Z","v":234,"vw":346.047511},{"c":347,"h":347,"l":347,"n":4,"o":347,"t":"2026-10-20T11:40:00Z","v":102,"vw":347},{"c":346.65,"h":346.65,"l":346.65,"n":3,"o":346.65,"t":"2026-10-20T11:45:00Z","v":118,"vw":346.65},{"c":353.72,"h":353.72,"l":347.55,"n":37,"o":347.55,"t":"2026-10-20T12:00:00Z","v":1236,"vw":349.965044},{"c":351,"h":351,"l":351,"n":1,"o":351,"t":"2026-10-20T12:10:00Z","v":40,"vw":351},{"c":358.54,"h":358.54,"l":352,"n":79,"o":352,"t":"2026-10-20T12:15:00Z","v":2207,"vw":355.142321},{"c":358,"h":358,"l":357,"n":39,"o":357.07,"t":"2026-10-20T12:20:00Z","v":2196,"vw":357.278971},{"c":358,"h":358,"l":357.02,"n":31,"o":357.0565,"t":"2026-10-20T12:25:00Z","v":1188,"vw":357.409989},{"c":355,"h":358,"l":355,"n":30,"o":358,"t":"2026-10-20T12:30:00Z","v":2940,"vw":356.928453},{"c":354.32,"h":355,"l":353,"n":80,"o":353.8,"t":"2026-10-20T12:35:00Z","v":3837,"vw":354.36705},{"c":354.39,"h":354.89,"l":352,"n":54,"o":353,"t":"2026-10-20T12:40:00Z","v":4177,"vw":353.183188},{"c":353.2,"h":353.2,"l":352.2,"n":5,"o":352.26,"t":"2026-10-20T12:45:00Z","v":674,"vw":352.978638},{"c":355.01,"h":355.02,"l":354,"n":37,"o":354,"t":"2026-10-20T13:00:00Z","v":1823,"vw":354.581973},{"c":356.7,"h":356.7,"l":354.99,"n":181,"o":355.01,"t":"2026-10-20T13:05:00Z","v":15325,"vw":355.074445},{"c":355,"h":357.97,"l":355,"n":80,"o":356.75,"t":"2026-10-20T13:10:00Z","v":4653,"vw":356.178546},{"c":356,"h":356,"l":354,"n":72,"o":354,"t":"2026-10-20T13:15:00Z","v":4323,"vw":354.338482},{"c":355.94,"h":356.5,"l":355.94,"n":213,"o":356,"t":"2026-10-20T13:20:00Z","v":3023,"vw":356.101381},{"c":356.5,"h":356.5,"l":355,"n":70,"o":355,"t":"2026-10-20T13:25:00Z","v":1927,"vw":355.680342},{"c":356.315,"h":357.97,"l":348.96,"n":3251,"o":356,"t":"2026-10-20T13:30:00Z","v":293901,"vw":355.234393},{"c":354.59,"h":357.795,"l":353.265,"n":2503,"o":356.46,"t":"2026-10-20T13:35:00Z","v":138273,"vw":355.342536},{"c":354.07,"h":355.45,"l":353.89,"n":1690,"o":354.14,"t":"2026-10-20T13:40:00Z","v":80453,"vw":354.568652},{"c":352.04,"h":354.07,"l":352.04,"n":1684,"o":354.07,"t":"2026-10-20T13:45:00Z","v":70823,"vw":352.837105},{"c":354.38,"h":354.67,"l":352.11,"n":1103,"o":352.22,"t":"2026-10-20T13:50:00Z","v":36816,"vw":353.464077},{"c":354.96,"h":355.43,"l":354.14,"n":2211,"o":354.405,"t":"2026-10-20T13:55:00Z","v":89002,"vw":354.765014},{"c":353.635,"h":354.96,"l":353.03,"n":1322,"o":354.96,"t":"2026-10-20T14:00:00Z","v":44301,"vw":353.934926},{"c":353.105,"h":353.83,"l":352.36,"n":1519,"o":353.5201,"t":"2026-10-20T14:05:00Z","v":93751,"vw":353.095071},{"c":352.8,"h":353.58,"l":352.8,"n":2035,"o":353.105,"t":"2026-10-20T14:10:00Z","v":165311,"vw":353.198465},{"c":352.955,"h":353.67,"l":352.73,"n":1885,"o":352.825,"t":"2026-10-20T14:15:00Z","v":136591,"vw":353.245914},{"c":354.94,"h":355.1,"l":352.69,"n":1324,"o":352.955,"t":"2026-10-20T14:20:00Z","v":56768,"vw":354.391129},{"c":355.075,"h":355.11,"l":354.23,"n":1004,"o":355.07,"t":"2026-10-20T14:25:00Z","v":36047,"vw":354.769282},{"c":356.26,"h":356.37,"l":354.92,"n":1171,"o":355,"t":"2026-10-20T14:30:00Z","v":60407,"vw":355.653545},{"c":357.71,"h":358.1,"l":356.265,"n":1353,"o":356.265,"t":"2026-10-20T14:35:00Z","v":52046,"vw":357.286156},{"c":357.775,"h":358.19,"l":357.06,"n":1181,"o":357.59,"t":"2026-10-20T14:40:00Z","v":34773,"vw":357.795028},{"c":357.69,"h":358.07,"l":357.16,"n":1141,"o":357.79,"t":"2026-10-20T14:45:00Z","v":32700,"vw":357.724291},{"c":358.53,"h":358.74,"l":357.53,"n":1076,"o":357.63,"t":"2026-10-20T14:50:00Z","v":29388,"vw":358.191659},{"c":359.04,"h":359.26,"l":358.43,"n":1137,"o":358.61,"t":"2026-10-20T14:55:00Z","v":40521,"vw":358.813312},{"c":359.35,"h":359.81,"l":358.89,"n":1407,"o":359,"t":"2026-10-20T15:00:00Z","v":57364,"vw":359.336251},{"c":359.59,"h":359.86,"l":358.39,"n":1417,"o":359.32,"t":"2026-10-20T15:05:00Z","v":54568,"vw":358.975945},{"c":359.51,"h":360.34,"l":358.59,"n":1690,"o":359.68,"t":"2026-10-20T15:10:00Z","v":65693,"vw":359.488253},{"c":359.07,"h":359.64,"l":358.82,"n":1097,"o":359.555,"t":"2026-10-20T15:15:00Z","v":42670,"vw":359.184327},{"c":358.39,"h":359.84,"l":358.39,"n":1180,"o":359.105,"t":"2026-10-20T15:20:00Z","v":44235,"vw":359.239904},{"c":358.9175,"h":359.13,"l":358.35,"n":1163,"o":358.39,"t":"2026-10-20T15:25:00Z","v":40766,"vw":358.828389},{"c":358.41,"h":359.11,"l":358.33,"n":909,"o":358.92,"t":"2026-10-20T15:30:00Z","v":29966,"vw":358.673094},{"c":359.075,"h":359.24,"l":358.17,"n":977,"o":358.48,"t":"2026-10-20T15:35:00Z","v":29503,"vw":358.612181},{"c":359.14,"h":359.185,"l":358.54,"n":965,"o":359.075,"t":"2026-10-20T15:40:00Z","v":34324,"vw":358.917754},{"c":358.71,"h":359.05,"l":358.24,"n":861,"o":359.05,"t":"2026-10-20T15:45:00Z","v":23111,"vw":358.686935},{"c":359.4923,"h":359.58,"l":358.705,"n":820,"o":358.705,"t":"2026-10-20T15:50:00Z","v":22333,"vw":359.069825},{"c":359.15,"h":359.81,"l":359.14,"n":931,"o":359.51,"t":"2026-10-20T15:55:00Z","v":25449,"vw":359.531829},{"c":358.45,"h":359.34,"l":358.085,"n":796,"o":359.17,"t":"2026-10-20T16:00:00Z","v":22372,"vw":358.678507},{"c":358.62,"h":358.68,"l":358,"n":858,"o":358.46,"t":"2026-10-20T16:05:00Z","v":28213,"vw":358.287365},{"c":358.67,"h":358.76,"l":358.4,"n":660,"o":358.62,"t":"2026-10-20T16:10:00Z","v":16079,"vw":358.599427},{"c":358.8,"h":358.95,"l":358.48,"n":778,"o":358.63,"t":"2026-10-20T16:15:00Z","v":24778,"vw":358.668693},{"c":358.535,"h":358.95,"l":358.16,"n":898,"o":358.8,"t":"2026-10-20T16:20:00Z","v":24823,"vw":358.615511},{"c":359.06,"h":359.21,"l":358.34,"n":644,"o":358.59,"t":"2026-10-20T16:25:00Z","v":16989,"vw":358.632533},{"c":359.6,"h":359.81,"l":358.96,"n":674,"o":359.055,"t":"2026-10-20T16:30:00Z","v":19588,"vw":359.304178},{"c":359.44,"h":359.82,"l":359.41,"n":682,"o":359.55,"t":"2026-10-20T16:35:00Z","v":19174,"vw":359.659634},{"c":359.65,"h":359.7,"l":359.39,"n":536,"o":359.54,"t":"2026-10-20T16:40:00Z","v":13590,"vw":359.564592},{"c":360.13,"h":360.13,"l":359.37,"n":788,"o":359.71,"t":"2026-10-20T16:45:00Z","v":29128,"vw":359.660207},{"c":359.48,"h":360.4,"l":359.22,"n":880,"o":360.14,"t":"2026-10-20T16:50:00Z","v":27867,"vw":359.949584},{"c":359.145,"h":359.765,"l":358.8775,"n":711,"o":359.39,"t":"2026-10-20T16:55:00Z","v":18890,"vw":359.362371},{"c":359.29,"h":359.655,"l":359.135,"n":718,"o":359.135,"t":"2026-10-20T17:00:00Z","v":21479,"vw":359.365037},{"c":358.285,"h":359.68,"l":357.99,"n":980,"o":359.37,"t":"2026-10-20T17:05:00Z","v":27643,"vw":358.759337},{"c":358.405,"h":358.57,"l":357.74,"n":729,"o":358.285,"t":"2026-10-20T17:10:00Z","v":19846,"vw":358.15878},{"c":358.81,"h":358.84,"l":358.26,"n":647,"o":358.46,"t":"2026-10-20T17:15:00Z","v":17299,"vw":358.597578},{"c":358.56,"h":358.83,"l":358.31,"n":729,"o":358.75,"t":"2026-10-20T17:20:00Z","v":19124,"vw":358.614778},{"c":358.49,"h":358.67,"l":358.35,"n":580,"o":358.57,"t":"2026-10-20T17:25:00Z","v":14000,"vw":358.479688},{"c":358.279,"h":358.78,"l":358.275,"n":669,"o":358.55,"t":"2026-10-20T17:30:00Z","v":16114,"vw":358.566463},{"c":358.6,"h":358.66,"l":358.25,"n":555,"o":358.36,"t":"2026-10-20T17:35:00Z","v":13185,"vw":358.429915},{"c":359.4,"h":359.4,"l":358.73,"n":537,"o":358.83,"t":"2026-10-20T17:40:00Z","v":12871,"vw":359.035815},{"c":358.5841,"h":359.51,"l":358.53,"n":818,"o":359.4,"t":"2026-10-20T17:45:00Z","v":22657,"vw":359.149604},{"c":358.45,"h":358.56,"l":358.21,"n":675,"o":358.51,"t":"2026-10-20T17:50:00Z","v":16249,"vw":358.408254},{"c":358.405,"h":358.45,"l":358.26,"n":594,"o":358.41,"t":"2026-10-20T17:55:00Z","v":12465,"vw":358.324976},{"c":357.96,"h":358.47,"l":357.41,"n":900,"o":358.405,"t":"2026-10-20T18:00:00Z","v":22198,"vw":358.014794},{"c":357.95,"h":358.15,"l":357.77,"n":717,"o":358.01,"t":"2026-10-20T18:05:00Z","v":19609,"vw":357.97704},{"c":358.425,"h":358.49,"l":357.83,"n":803,"o":357.98,"t":"2026-10-20T18:10:00Z","v":26204,"vw":358.027949},{"c":358.19,"h":358.53,"l":358,"n":588,"o":358.425,"t":"2026-10-20T18:15:00Z","v":16353,"vw":358.294289},{"c":357.82,"h":358.3,"l":357.8,"n":621,"o":358.19,"t":"2026-10-20T18:20:00Z","v":15776,"vw":358.077799},{"c":358.08,"h":358.08,"l":357.7,"n":626,"o":357.78,"t":"2026-10-20T18:25:00Z","v":16595,"vw":357.85888},{"c":358.3,"h":358.4,"l":358.015,"n":645,"o":358.08,"t":"2026-10-20T18:30:00Z","v":16780,"vw":358.269805},{"c":358.24,"h":358.45,"l":358.08,"n":726,"o":358.19,"t":"2026-10-20T18:35:00Z","v":24214,"vw":358.263008},{"c":358.695,"h":358.71,"l":358.2,"n":814,"o":358.22,"t":"2026-10-20T18:40:00Z","v":22984,"vw":358.394824},{"c":358.43,"h":358.9,"l":358.36,"n":778,"o":358.69,"t":"2026-10-20T18:45:00Z","v":23249,"vw":358.624593},{"c":358.545,"h":358.78,"l":358.36,"n":861,"o":358.49,"t":"2026-10-20T18:50:00Z","v":27280,"vw":358.527398},{"c":358.14,"h":358.62,"l":358.04,"n":931,"o":358.545,"t":"2026-10-20T18:55:00Z","v":26857,"vw":358.392259},{"c":358.1,"h":358.315,"l":357.94,"n":831,"o":358.1,"t":"2026-10-20T19:00:00Z","v":27576,"vw":358.163534},{"c":358.51,"h":358.56,"l":358.02,"n":987,"o":358.07,"t":"2026-10-20T19:05:00Z","v":29138,"vw":358.333421},{"c":358.835,"h":358.88,"l":358.505,"n":913,"o":358.505,"t":"2026-10-20T19:10:00Z","v":25057,"vw":358.699238},{"c":358.5,"h":359.02,"l":358.39,"n":990,"o":358.84,"t":"2026-10-20T19:15:00Z","v":27008,"vw":358.700998},{"c":358.66,"h":358.92,"l":358.491,"n":1001,"o":358.545,"t":"2026-10-20T19:20:00Z","v":27137,"vw":358.629285},{"c":358.69,"h":358.95,"l":358.61,"n":1371,"o":358.66,"t":"2026-10-20T19:25:00Z","v":36949,"vw":358.769109},{"c":358.705,"h":358.8,"l":358.09,"n":1281,"o":358.69,"t":"2026-10-20T19:30:00Z","v":38420,"vw":358.450205},{"c":358.435,"h":358.8,"l":358.35,"n":1190,"o":358.7,"t":"2026-10-20T19:35:00Z","v":33744,"vw":358.60731},{"c":358.57,"h":358.705,"l":358.4,"n":1586,"o":358.435,"t":"2026-10-20T19:40:00Z","v":48598,"vw":358.533875},{"c":358.58,"h":358.7,"l":358.26,"n":1681,"o":358.48,"t":"2026-10-20T19:45:00Z","v":52947,"vw":358.508159},{"c":358.765,"h":358.98,"l":358.44,"n":2542,"o":358.44,"t":"2026-10-20T19:50:00Z","v":76485,"vw":358.794736},{"c":359.29,"h":359.44,"l":358.26,"n":9275,"o":358.78,"t":"2026-10-20T19:55:00Z","v":314700,"vw":359.015169},{"c":359.29,"h":359.29,"l":359.29,"n":113,"o":359.29,"t":"2026-10-20T20:00:00Z","v":455245,"vw":359.29},{"c":359.5,"h":359.5,"l":359.5,"n":4,"o":359.5,"t":"2026-10-20T20:10:00Z","v":132,"vw":359.5},{"c":358.62,"h":358.62,"l":358.62,"n":10,"o":358.62,"t":"2026-10-21T09:45:00Z","v":128,"vw":358.62},{"c":358.07,"h":360.09,"l":357.45,"n":30,"o":359.28,"t":"2026-10-21T11:00:00Z","v":1169,"vw":358.701784},{"c":355.6394,"h":355.6394,"l":355.6394,"n":2,"o":355.6394,"t":"2026-10-21T13:15:00Z","v":110,"vw":355.6394},{"c":356.89,"h":360,"l":356.58,"n":618,"o":360,"t":"2026-10-21T13:30:00Z","v":25459,"vw":359.147395},{"c":357.63,"h":358.07,"l":356.89,"n":823,"o":356.99,"t":"2026-10-21T13:35:00Z","v":34673,"vw":357.477147},{"c":358.94,"h":359.11,"l":357.52,"n":818,"o":357.52,"t":"2026-10-21T13:40:00Z","v":26562,"vw":358.128368},{"c":359.02,"h":359.3,"l":358.39,"n":631,"o":358.8075,"t":"2026-10-21T13:45:00Z","v":19290,"vw":358.803303},{"c":359.305,"h":359.31,"l":358.46,"n":784,"o":358.92,"t":"2026-10-21T13:50:00Z","v":20183,"vw":358.881256},{"c":359.26,"h":359.69,"l":359.09,"n":604,"o":359.2,"t":"2026-10-21T13:55:00Z","v":13464,"vw":359.378406},{"c":358.895,"h":359.04,"l":358.23,"n":403,"o":358.7,"t":"2026-10-21T14:00:00Z","v":7842,"vw":358.617477},{"c":359.6,"h":359.775,"l":358.85,"n":578,"o":358.895,"t":"2026-10-21T14:05:00Z","v":14895,"vw":359.26764},{"c":360.895,"h":360.92,"l":359.68,"n":723,"o":359.68,"t":"2026-10-21T14:10:00Z","v":18857,"vw":360.259756},{"c":360.78,"h":361.57,"l":360.57,"n":862,"o":360.8,"t":"2026-10-21T14:15:00Z","v":29357,"vw":360.877716},{"c":360.63,"h":360.98,"l":360.47,"n":657,"o":360.91,"t":"2026-10-21T14:20:00Z","v":15004,"vw":360.68966},{"c":361,"h":361,"l":360.56,"n":488,"o":360.64,"t":"2026-10-21T14:25:00Z","v":10284,"vw":360.742617},{"c":361.78,"h":361.78,"l":360.99,"n":668,"o":360.99,"t":"2026-10-21T14:30:00Z","v":16607,"vw":361.19696},{"c":361.97,"h":362.12,"l":361.68,"n":873,"o":361.7,"t":"2026-10-21T14:35:00Z","v":23702,"vw":361.854107},{"c":361.72,"h":362.04,"l":361.65,"n":600,"o":362.04,"t":"2026-10-21T14:40:00Z","v":16841,"vw":361.856146},{"c":362.37,"h":362.37,"l":361.72,"n":562,"o":361.72,"t":"2026-10-21T14:45:00Z","v":12315,"vw":362.11804},{"c":362.24,"h":362.397,"l":362.1,"n":485,"o":362.31,"t":"2026-10-21T14:50:00Z","v":13026,"vw":362.212324},{"c":362.75,"h":362.81,"l":362.24,"n":759,"o":362.24,"t":"2026-10-21T14:55:00Z","v":18134,"vw":362.539395},{"c":362.95,"h":363,"l":362.66,"n":656,"o":362.83,"t":"2026-10-21T15:00:00Z","v":16443,"vw":362.80744},{"c":363.005,"h":363.17,"l":362.82,"n":634,"o":363,"t":"2026-10-21T15:05:00Z","v":19184,"vw":363.037387},{"c":363.115,"h":363.17,"l":362.8,"n":482,"o":362.92,"t":"2026-10-21T15:10:00Z","v":11121,"vw":362.98612},{"c":363.19,"h":363.635,"l":363.025,"n":646,"o":363.05,"t":"2026-10-21T15:15:00Z","v":16369,"vw":363.411602},{"c":363.52,"h":363.62,"l":363.03,"n":666,"o":363.23,"t":"2026-10-21T15:20:00Z","v":15528,"vw":363.20041},{"c":364.15,"h":364.25,"l":363.66,"n":766,"o":363.71,"t":"2026-10-21T15:25:00Z","v":15957,"vw":363.930886},{"c":364.22,"h":364.44,"l":364.12,"n":766,"o":364.22,"t":"2026-10-21T15:30:00Z","v":18344,"vw":364.275173},{"c":364.125,"h":364.5,"l":364.015,"n":673,"o":364.13,"t":"2026-10-21T15:35:00Z","v":17284,"vw":364.264218},{"c":363.745,"h":364.215,"l":363.68,"n":615,"o":364.125,"t":"2026-10-21T15:40:00Z","v":16400,"vw":363.930292},{"c":363.49,"h":363.94,"l":363.15,"n":582,"o":363.89,"t":"2026-10-21T15:45:00Z","v":14772,"vw":363.465628},{"c":363.541,"h":363.8,"l":363.43,"n":605,"o":363.475,"t":"2026-10-21T15:50:00Z","v":18474,"vw":363.643972},{"c":363.835,"h":363.99,"l":363.5,"n":521,"o":363.53,"t":"2026-10-21T15:55:00Z","v":14350,"vw":363.782187},{"c":363.27,"h":363.77,"l":363.23,"n":550,"o":363.77,"t":"2026-10-21T16:00:00Z","v":13461,"vw":363.480808},{"c":363.4015,"h":363.46,"l":363.2,"n":428,"o":363.21,"t":"2026-10-21T16:05:00Z","v":10502,"vw":363.376263},{"c":363.43,"h":363.51,"l":363.29,"n":437,"o":363.42,"t":"2026-10-21T16:10:00Z","v":10404,"vw":363.403019},{"c":363.555,"h":363.7199,"l":363.39,"n":661,"o":363.41,"t":"2026-10-21T16:15:00Z","v":27061,"vw":363.496167},{"c":363.52,"h":363.7099,"l":363.45,"n":567,"o":363.555,"t":"2026-10-21T16:20:00Z","v":13330,"vw":363.569819},{"c":363.155,"h":363.525,"l":362.92,"n":710,"o":363.52,"t":"2026-10-21T16:25:00Z","v":17110,"vw":363.23316},{"c":363.18,"h":363.25,"l":362.98,"n":576,"o":363.155,"t":"2026-10-21T16:30:00Z","v":20221,"vw":363.135213},{"c":363.92,"h":364.24,"l":363,"n":1033,"o":363.17,"t":"2026-10-21T16:35:00Z","v":45720,"vw":363.244082},{"c":363.425,"h":364.075,"l":363.27,"n":650,"o":364.075,"t":"2026-10-21T16:40:00Z","v":17034,"vw":363.539461},{"c":363.11,"h":363.4,"l":362.84,"n":688,"o":363.4,"t":"2026-10-21T16:45:00Z","v":20405,"vw":363.192429},{"c":363.105,"h":363.2,"l":362.875,"n":414,"o":363.2,"t":"2026-10-21T16:50:00Z","v":10544,"vw":363.033788},{"c":363.03,"h":363.41,"l":362.94,"n":532,"o":363.105,"t":"2026-10-21T16:55:00Z","v":12374,"vw":363.175725},{"c":362.805,"h":363.23,"l":362.75,"n":655,"o":363.05,"t":"2026-10-21T17:00:00Z","v":22007,"vw":362.918251},{"c":362.68,"h":362.8225,"l":362.3,"n":640,"o":362.805,"t":"2026-10-21T17:05:00Z","v":17492,"vw":362.554782},{"c":362.97,"h":363.13,"l":362.67,"n":665,"o":362.73,"t":"2026-10-21T17:10:00Z","v":15913,"vw":362.879178},{"c":362.39,"h":363.12,"l":362.39,"n":573,"o":362.95,"t":"2026-10-21T17:15:00Z","v":17576,"vw":362.846169},{"c":362.315,"h":362.515,"l":361.78,"n":807,"o":362.285,"t":"2026-10-21T17:20:00Z","v":29102,"vw":362.184016},{"c":362.27,"h":362.4,"l":362.1,"n":531,"o":362.325,"t":"2026-10-21T17:25:00Z","v":18503,"vw":362.26114},{"c":362.17,"h":362.76,"l":362.1,"n":571,"o":362.285,"t":"2026-10-21T17:30:00Z","v":12038,"vw":362.408571},{"c":362.45,"h":362.48,"l":361.98,"n":431,"o":362.08,"t":"2026-10-21T17:35:00Z","v":10868,"vw":362.242042},{"c":362.83,"h":362.96,"l":362.36,"n":781,"o":362.4,"t":"2026-10-21T17:40:00Z","v":25381,"vw":362.673439},{"c":363.6275,"h":363.88,"l":362.885,"n":1445,"o":362.94,"t":"2026-10-21T17:45:00Z","v":82184,"vw":363.424693}],"history":[{"c":236.95,"h":238.8,"l":235.96,"n":24997,"o":237.95,"t":"2024-10-21T04:00:00Z","v":1141355,"vw":237.194647},{"c":238.13,"h":239.06,"l":236.775,"n":31325,"o":238.14,"t":"2024-10-22T04:00:00Z","v":1842946,"vw":238.333786},{"c":233.5,"h":237.5,"l":231.13,"n":42291,"o":237.5,"t":"2024-10-23T04:00:00Z","v":2598803,"vw":233.292155},{"c":235.21,"h":236.6,"l":232.26,"n":31776,"o":233.1,"t":"2024-10-24T04:00:00Z","v":1601019,"vw":235.33048},{"c":236.11,"h":237.34,"l":235.03,"n":23901,"o":237.32,"t":"2024-10-25T04:00:00Z","v":1055893,"vw":236.288692},{"c":237.17,"h":237.92,"l":235.56,"n":26997,"o":237.91,"t":"2024-10-28T04:00:00Z","v":1417071,"vw":236.999313},{"c":239.15,"h":239.955,"l":236.5,"n":23976,"o":236.5,"t":"2024-10-29T04:00:00Z","v":1060322,"vw":238.777444},{"c":238.41,"h":240.82,"l":237.89,"n":29230,"o":238.59,"t":"2024-10-30T04:00:00Z","v":1772844,"vw":238.987252},{"c":234.85,"h":241.24,"l":234.54,"n":32966,"o":238.47,"t":"2024-10-31T04:00:00Z","v":1761853,"vw":236.191062},{"c":236.47,"h":238.89,"l":234.85,"n":26486,"o":234.85,"t":"2024-11-01T04:00:00Z","v":1043166,"vw":237.105903},{"c":233.4,"h":235.71,"l":232.7,"n":30232,"o":235.28,"t":"2024-11-04T05:00:00Z","v":1430996,"vw":233.72661},{"c":235.65,"h":236.54,"l":233.43,"n":25054,"o":233.82,"t":"2024-11-05T05:00:00Z","v":1109721,"vw":235.279421},{"c":246.43,"h":249.36,"l":243.21,"n":45771,"o":244.86,"t":"2024-11-06T05:00:00Z","v":2507165,"vw":246.046704},{"c":246.23,"h":247.73,"l":244.75,"n":32584,"o":246.43,"t":"2024-11-07T05:00:00Z","v":1471144,"vw":246.411107},{"c":247.65,"h":249.155,"l":246.3,"n":34980,"o":246.54,"t":"2024-11-08T05:00:00Z","v":2392593,"vw":247.962126},{"c":250.36,"h":252.3481,"l":249.075,"n":25662,"o":249.59,"t":"2024-11-11T05:00:00Z","v":1229692,"vw":250.630191},{"c":250.6,"h":251.44,"l":249.13,"n":24903,"o":249.69,"t":"2024-11-12T05:00:00Z","v":963944,"vw":250.42362},{"c":252.65,"h":254.06,"l":249.92,"n":24737,"o":250.13,"t":"2024-11-13T05:00:00Z","v":1480307,"vw":252.71806},{"c":250.04,"h":255.86,"l":249.96,"n":28328,"o":254.41,"t":"2024-11-14T05:00:00Z","v":1443180,"vw":251.222724},{"c":248.41,"h":250.8,"l":246.96,"n":33992,"o":249.29,"t":"2024-11-15T05:00:00Z","v":1851700,"vw":248.285271},{"c":249.04,"h":249.85,"l":247.475,"n":22695,"o":248.14,"t":"2024-11-18T05:00:00Z","v":1003861,"vw":249.097448},{"c":249.76,"h":250.18,"l":245.74,"n":24560,"o":246.3,"t":"2024-11-19T05:00:00Z","v":941640,"vw":248.908382},{"c":250.14,"h":250.595,"l":248.13,"n":20503,"o":250,"t":"2024-11-20T05:00:00Z","v":787502,"vw":249.435636},{"c":251.83,"h":252.405,"l":249.78,"n":23195,"o":251.02,"t":"2024-11-21T05:00:00Z","v":1174371,"vw":251.514671},{"c":253,"h":253.805,"l":251.28,"n":21714,"o":251.86,"t":"2024-11-22T05:00:00Z","v":1290443,"vw":253.154844},{"c":253.63,"h":255.4761,"l":253.1,"n":33568,"o":255.01,"t":"2024-11-25T05:00:00Z","v":2023798,"vw":254.013279},{"c":253,"h":254.51,"l":251.935,"n":23756,"o":253.73,"t":"2024-11-26T05:00:00Z","v":1108140,"vw":252.847466},{"c":250.42,"h":252.65,"l":249.715,"n":23150,"o":250.96,"t":"2024-11-27T05:00:00Z","v":1488966,"vw":250.539558},{"c":253.44,"h":254.75,"l":251.135,"n":15655,"o":251.46,"t":"2024-11-29T05:00:00Z","v":869441,"vw":253.478202},{"c":250.47,"h":254.415,"l":249.6063,"n":24996,"o":253.44,"t":"2024-12-02T05:00:00Z","v":1264792,"vw":250.705867},{"c":251.02,"h":251.87,"l":249.58,"n":23008,"o":251.73,"t":"2024-12-03T05:00:00Z","v":1306451,"vw":250.849954},{"c":254.01,"h":254.03,"l":249.77,"n":23927,"o":250.78,"t":"2024-12-04T05:00:00Z","v":1192739,"vw":252.790574},{"c":255.39,"h":256.735,"l":253.945,"n":26736,"o":254.47,"t":"2024-12-05T05:00:00Z","v":1430580,"vw":255.637622},{"c":258.46,"h":259.01,"l":255.62,"n":32641,"o":255.62,"t":"2024-12-06T05:00:00Z","v":1676939,"vw":258.21555},{"c":250,"h":259,"l":249.91,"n":40843,"o":258.34,"t":"2024-12-09T05:00:00Z","v":2133389,"vw":252.633775},{"c":253.72,"h":254.48,"l":249.525,"n":28860,"o":252.32,"t":"2024-12-10T05:00:00Z","v":1164905,"vw":253.266625},{"c":256.95,"h":257.75,"l":255.13,"n":25354,"o":256.32,"t":"2024-12-11T05:00:00Z","v":1260973,"vw":256.745998},{"c":255.9,"h":258.63,"l":255.61,"n":23756,"o":257.62,"t":"2024-12-12T05:00:00Z","v":1146027,"vw":257.042544},{"c":252.76,"h":256.47,"l":251.55,"n":22899,"o":256.42,"t":"2024-12-13T05:00:00Z","v":1183442,"vw":252.970139},{"c":253,"h":255.33,"l":251.59,"n":25176,"o":251.66,"t":"2024-12-16T05:00:00Z","v":1170810,"vw":253.571145},{"c":250.27,"h":252.9,"l":249.7,"n":30808,"o":252.07,"t":"2024-12-17T05:00:00Z","v":1580946,"vw":250.842355},{"c":242.53,"h":252.2448,"l":242.39,"n":26256,"o":250.5,"t":"2024-12-18T05:00:00Z","v":1232517,"vw":246.174852},{"c":245.75,"h":247.08,"l":243.57,"n":32865,"o":245.23,"t":"2024-12-19T05:00:00Z","v":1432855,"vw":245.794666},{"c":249.42,"h":252.06,"l":244,"n":32902,"o":245.28,"t":"2024-12-20T05:00:00Z","v":3064170,"vw":249.043279},{"c":250.71,"h":251.34,"l":247.08,"n":22809,"o":247.75,"t":"2024-12-23T05:00:00Z","v":1041747,"vw":250.042746},{"c":253.26,"h":253.27,"l":250.14,"n":11981,"o":250.86,"t":"2024-12-24T05:00:00Z","v":460721,"vw":252.407347},{"c":251.76,"h":252.89,"l":251,"n":15276,"o":251,"t":"2024-12-26T05:00:00Z","v":651289,"vw":252.054994},{"c":249.94,"h":251.845,"l":247.69,"n":21562,"o":249.2,"t":"2024-12-27T05:00:00Z","v":1288181,"vw":249.553028},{"c":248.2,"h":249.56,"l":245.01,"n":23272,"o":246.66,"t":"2024-12-30T05:00:00Z","v":1146538,"vw":248.092022},{"c":247.16,"h":250.0381,"l":246.67,"n":19449,"o":248.64,"t":"2024-12-31T05:00:00Z","v":876709,"vw":247.663302},{"c":245.12,"h":248.75,"l":244.135,"n":27789,"o":248.56,"t":"2025-01-02T05:00:00Z","v":1120854,"vw":245.716571},{"c":246.52,"h":246.87,"l":243.66,"n":19319,"o":246,"t":"2025-01-03T05:00:00Z","v":827765,"vw":246.175428},{"c":243.55,"h":246.935,"l":242.61,"n":28363,"o":246.6,"t":"2025-01-06T05:00:00Z","v":1334759,"vw":244.186428},{"c":241.38,"h":244.28,"l":240.08,"n":24337,"o":243.34,"t":"2025-01-07T05:00:00Z","v":1167854,"vw":241.610057},{"c":243.3,"h":244.2687,"l":241.56,"n":26095,"o":241.56,"t":"2025-01-08T05:00:00Z","v":1124927,"vw":243.282359},{"c":240.69,"h":244.8695,"l":240.01,"n":28550,"o":242.28,"t":"2025-01-10T05:00:00Z","v":1387361,"vw":241.843988},{"c":241.47,"h":242.34,"l":238.7085,"n":21896,"o":238.98,"t":"2025-01-13T05:00:00Z","v":1179658,"vw":241.248474},{"c":244.97,"h":245.74,"l":241.86,"n":24694,"o":244.03,"t":"2025-01-14T05:00:00Z","v":1032372,"vw":244.714472},{"c":243.92,"h":249.45,"l":242.82,"n":29411,"o":248.99,"t":"2025-01-15T05:00:00Z","v":1815077,"vw":244.874082},{"c":246.65,"h":248.19,"l":244.46,"n":35955,"o":244.46,"t":"2025-01-16T05:00:00Z","v":2289668,"vw":246.562646},{"c":246.61,"h":248.6,"l":246.48,"n":24412,"o":248.31,"t":"2025-01-17T05:00:00Z","v":1369247,"vw":247.390267},{"c":247.5,"h":248.96,"l":244.8038,"n":35853,"o":247.61,"t":"2025-01-21T05:00:00Z","v":2011696,"vw":247.335999},{"c":248,"h":249.99,"l":246.8,"n":26269,"o":247.75,"t":"2025-01-22T05:00:00Z","v":1346961,"vw":247.950152},{"c":250.11,"h":250.58,"l":246.4,"n":24587,"o":248.06,"t":"2025-01-23T05:00:00Z","v":1221860,"vw":249.316516},{"c":247.73,"h":250.39,"l":247,"n":20950,"o":250.12,"t":"2025-01-24T05:00:00Z","v":1061670,"vw":248.086409},{"c":249.72,"h":249.965,"l":245.33,"n":34897,"o":245.35,"t":"2025-01-27T05:00:00Z","v":1175583,"vw":249.179497},{"c":253.66,"h":254.85,"l":249.55,"n":30670,"o":250.11,"t":"2025-01-28T05:00:00Z","v":1578883,"vw":253.21882},{"c":253.93,"h":255.73,"l":252.47,"n":28308,"o":254.15,"t":"2025-01-29T05:00:00Z","v":1442857,"vw":254.001791},{"c":256.79,"h":258.08,"l":255.38,"n":21392,"o":255.38,"t":"2025-01-30T05:00:00Z","v":1019487,"vw":256.876812},{"c":256.07,"h":258.31,"l":255.505,"n":31391,"o":257.35,"t":"2025-01-31T05:00:00Z","v":1888314,"vw":256.401867},{"c":256.27,"h":257.4,"l":250.66,"n":32512,"o":251.95,"t":"2025-02-03T05:00:00Z","v":1166362,"vw":255.773758},{"c":258.74,"h":259.21,"l":256.075,"n":25723,"o":257.11,"t":"2025-02-04T05:00:00Z","v":1183087,"vw":258.255987},{"c":257.85,"h":260.79,"l":256.8307,"n":40622,"o":258.74,"t":"2025-02-05T05:00:00Z","v":2106137,"vw":258.755189},{"c":270.39,"h":273.78,"l":257.68,"n":55646,"o":257.68,"t":"2025-02-06T05:00:00Z","v":3758217,"vw":270.360909},{"c":269.69,"h":274.18,"l":268.21,"n":35614,"o":270.07,"t":"2025-02-07T05:00:00Z","v":1635079,"vw":270.023639},{"c":267.48,"h":271.47,"l":265.435,"n":30878,"o":271.11,"t":"2025-02-10T05:00:00Z","v":1378477,"vw":267.317545},{"c":269.12,"h":270.8883,"l":263,"n":44307,"o":263.5,"t":"2025-02-11T05:00:00Z","v":2045125,"vw":268.501475},{"c":273.45,"h":274.5287,"l":268.17,"n":35135,"o":268.18,"t":"2025-02-12T05:00:00Z","v":1841722,"vw":272.487765},{"c":269.52,"h":275.22,"l":267.77,"n":34012,"o":275.22,"t":"2025-02-13T05:00:00Z","v":1546941,"vw":269.979751},{"c":265.87,"h":271,"l":264.71,"n":33014,"o":270.78,"t":"2025-02-14T05:00:00Z","v":1699288,"vw":266.333163},{"c":268.87,"h":269.3,"l":262.9801,"n":34606,"o":265.78,"t":"2025-02-18T05:00:00Z","v":1791076,"vw":267.713374},{"c":269.51,"h":270.865,"l":266.475,"n":27938,"o":267.73,"t":"2025-02-19T05:00:00Z","v":1551107,"vw":269.022839},{"c":267.81,"h":269.81,"l":265.13,"n":27509,"o":269.7,"t":"2025-02-20T05:00:00Z","v":1111743,"vw":267.406897},{"c":259.49,"h":269.84,"l":256.8,"n":38150,"o":268.56,"t":"2025-02-21T05:00:00Z","v":1797437,"vw":260.746343},{"c":258.9,"h":264.67,"l":258.1,"n":28910,"o":262.08,"t":"2025-02-24T05:00:00Z","v":1423506,"vw":259.331933},{"c":257.95,"h":259.95,"l":254.17,"n":34604,"o":259.95,"t":"2025-02-25T05:00:00Z","v":1304922,"vw":257.111725},{"c":259.96,"h":262.8,"l":259.165,"n":27321,"o":260.14,"t":"2025-02-26T05:00:00Z","v":1235096,"vw":260.536414},{"c":259.1,"h":263.62,"l":258.365,"n":26086,"o":260.96,"t":"2025-02-27T05:00:00Z","v":1004097,"vw":260.927479},{"c":264.96,"h":265.26,"l":259.95,"n":31089,"o":260.18,"t":"2025-02-28T05:00:00Z","v":1715065,"vw":263.530009},{"c":263.58,"h":267.885,"l":260.986,"n":32224,"o":264.9,"t":"2025-03-03T05:00:00Z","v":1119448,"vw":264.554936},{"c":259.56,"h":262.8076,"l":255.59,"n":40997,"o":259.69,"t":"2025-03-04T05:00:00Z","v":1950230,"vw":259.367788},{"c":259.49,"h":260.74,"l":255.72,"n":29062,"o":259.55,"t":"2025-03-05T05:00:00Z","v":1284562,"vw":258.837998},{"c":251.12,"h":256.215,"l":250.3185,"n":37730,"o":255.08,"t":"2025-03-06T05:00:00Z","v":1704645,"vw":252.264766},{"c":247.14,"h":250.11,"l":242.225,"n":47724,"o":250.11,"t":"2025-03-07T05:00:00Z","v":2219324,"vw":245.747585},{"c":238.9,"h":243.265,"l":237.1,"n":59061,"o":242.63,"t":"2025-03-10T04:00:00Z","v":3351574,"vw":239.094712},{"c":231.83,"h":238.46,"l":229.16,"n":74143,"o":236.76,"t":"2025-03-11T04:00:00Z","v":4283243,"vw":232.379831},{"c":228.4,"h":235.35,"l":225.18,"n":62440,"o":234.87,"t":"2025-03-12T04:00:00Z","v":3361478,"vw":228.155982},{"c":221.78,"h":227.865,"l":220.69,"n":71596,"o":227.43,"t":"2025-03-13T04:00:00Z","v":4308156,"vw":222.669766},{"c":229.37,"h":230.17,"l":224.44,"n":47232,"o":224.7,"t":"2025-03-14T04:00:00Z","v":2766539,"vw":228.847398},{"c":234.65,"h":235.5,"l":228.36,"n":40803,"o":228.36,"t":"2025-03-17T04:00:00Z","v":2486607,"vw":233.585547},{"c":227.05,"h":234.04,"l":226.56,"n":39424,"o":234.03,"t":"2025-03-18T04:00:00Z","v":1693763,"vw":228.363092},{"c":232.95,"h":234.92,"l":227.67,"n":33104,"o":228.35,"t":"2025-03-19T04:00:00Z","v":1454326,"vw":232.249789},{"c":231.91,"h":233.78,"l":230.71,"n":27613,"o":230.74,"t":"2025-03-20T04:00:00Z","v":1413169,"vw":232.24036},{"c":229.33,"h":229.43,"l":219.51,"n":53964,"o":227.26,"t":"2025-03-21T04:00:00Z","v":4380655,"vw":227.169508},{"c":232.56,"h":233.06,"l":229.01,"n":38831,"o":232.46,"t":"2025-03-24T04:00:00Z","v":2097831,"vw":231.250282},{"c":234.67,"h":235,"l":231.87,"n":33343,"o":234,"t":"2025-03-25T04:00:00Z","v":1882894,"vw":234.019778},{"c":234.86,"h":236.504,"l":232.97,"n":32914,"o":235,"t":"2025-03-26T04:00:00Z","v":1735365,"vw":234.960006},{"c":232.05,"h":233.94,"l":229.42,"n":33721,"o":233.41,"t":"2025-03-27T04:00:00Z","v":2225017,"vw":232.167685},{"c":225.71,"h":231.99,"l":224.32,"n":38564,"o":230.93,"t":"2025-03-28T04:00:00Z","v":1942432,"vw":226.203283},{"c":227.55,"h":228.39,"l":219.21,"n":56749,"o":222.16,"t":"2025-03-31T04:00:00Z","v":3836062,"vw":225.556304},{"c":227.28,"h":228.01,"l":223.35,"n":35637,"o":226.24,"t":"2025-04-01T04:00:00Z","v":2005594,"vw":226.321972},{"c":231.38,"h":232.04,"l":224.2,"n":29217,"o":224.39,"t":"2025-04-02T04:00:00Z","v":1508347,"vw":229.658656},{"c":217.38,"h":223.32,"l":215.99,"n":66384,"o":219.85,"t":"2025-04-03T04:00:00Z","v":4213405,"vw":218.698604},{"c":208.85,"h":216.155,"l":207.205,"n":85813,"o":212.18,"t":"2025-04-04T04:00:00Z","v":5071324,"vw":210.730051},{"c":204.14,"h":214.38,"l":199.6823,"n":88785,"o":202.155,"t":"2025-04-07T04:00:00Z","v":6159056,"vw":204.357235},{"c":201.28,"h":211.49,"l":197.94,"n":68773,"o":211.01,"t":"2025-04-08T04:00:00Z","v":4003005,"vw":205.085779},{"c":218.65,"h":219.18,"l":196.04,"n":98035,"o":199.7,"t":"2025-04-09T04:00:00Z","v":6665173,"vw":210.03995},{"c":209.92,"h":214.13,"l":204.26,"n":60237,"o":213.69,"t":"2025-04-10T04:00:00Z","v":3213944,"vw":209.590512},{"c":212.41,"h":213.9,"l":205.03,"n":49898,"o":208.53,"t":"2025-04-11T04:00:00Z","v":2751842,"vw":210.077671},{"c":210.13,"h":213.24,"l":206.66,"n":52799,"o":211.75,"t":"2025-04-14T04:00:00Z","v":2872636,"vw":209.957134},{"c":211.32,"h":213.05,"l":210.37,"n":36332,"o":211.32,"t":"2025-04-15T04:00:00Z","v":2606045,"vw":211.735095},{"c":209.09,"h":213.03,"l":206.86,"n":38878,"o":209.27,"t":"2025-04-16T04:00:00Z","v":2300003,"vw":209.681434},{"c":210.45,"h":212.445,"l":208.885,"n":34434,"o":210.8,"t":"2025-04-17T04:00:00Z","v":2144152,"vw":210.6854},{"c":204.59,"h":209.1,"l":201.15,"n":47711,"o":209,"t":"2025-04-21T04:00:00Z","v":2519364,"vw":203.884282},{"c":210.64,"h":211.09,"l":206.6,"n":35449,"o":206.6,"t":"2025-04-22T04:00:00Z","v":1683822,"vw":209.397112},{"c":215.36,"h":221.99,"l":213.82,"n":40077,"o":217.165,"t":"2025-04-23T04:00:00Z","v":2181162,"vw":217.206942},{"c":219.36,"h":220.24,"l":214.04,"n":37414,"o":214.5,"t":"2025-04-24T04:00:00Z","v":1786900,"vw":218.91383},{"c":219.62,"h":221.27,"l":217.24,"n":31935,"o":219.56,"t":"2025-04-25T04:00:00Z","v":1591648,"vw":218.975745},{"c":221.6,"h":225.18,"l":219.23,"n":50328,"o":220.91,"t":"2025-04-28T04:00:00Z","v":2705241,"vw":221.593722},{"c":226.41,"h":227.64,"l":221.595,"n":53846,"o":224.6,"t":"2025-04-29T04:00:00Z","v":3078966,"vw":224.883578},{"c":225.48,"h":225.83,"l":217.05,"n":46713,"o":223.035,"t":"2025-04-30T04:00:00Z","v":2455079,"vw":223.437926},{"c":234.09,"h":235.79,"l":226.905,"n":61681,"o":226.905,"t":"2025-05-01T04:00:00Z","v":3868928,"vw":233.083713},{"c":240.9,"h":241.52,"l":235.2,"n":49373,"o":235.2,"t":"2025-05-02T04:00:00Z","v":2992458,"vw":239.831598},{"c":238.96,"h":241.37,"l":237.535,"n":30836,"o":238.41,"t":"2025-05-05T04:00:00Z","v":1593221,"vw":239.651917},{"c":236.59,"h":239.9321,"l":235.985,"n":34571,"o":238,"t":"2025-05-06T04:00:00Z","v":1777567,"vw":237.225547},{"c":241.65,"h":244.38,"l":237.57,"n":43639,"o":238.07,"t":"2025-05-07T04:00:00Z","v":2099889,"vw":241.920082},{"c":243.18,"h":246.1,"l":241.49,"n":37114,"o":242.9,"t":"2025-05-08T04:00:00Z","v":1787831,"vw":243.678197},{"c":243.01,"h":243.615,"l":240.76,"n":30835,"o":242.55,"t":"2025-05-09T04:00:00Z","v":1300602,"vw":242.45953},{"c":252.42,"h":259.56,"l":249.8425,"n":54392,"o":256.01,"t":"2025-05-12T04:00:00Z","v":2988602,"vw":252.497596},{"c":256.01,"h":258.21,"l":253.105,"n":38260,"o":253.92,"t":"2025-05-13T04:00:00Z","v":2030893,"vw":256.576724},{"c":253,"h":257.1594,"l":252.78,"n":32042,"o":255.5,"t":"2025-05-14T04:00:00Z","v":2098117,"vw":253.651454},{"c":252.49,"h":253.53,"l":251.035,"n":35067,"o":251.72,"t":"2025-05-15T04:00:00Z","v":1550286,"vw":252.488916},{"c":255.77,"h":255.87,"l":250.47,"n":26838,"o":252.35,"t":"2025-05-16T04:00:00Z","v":1706368,"vw":255.035552},{"c":256.45,"h":257.2399,"l":252,"n":25198,"o":252.82,"t":"2025-05-19T04:00:00Z","v":1072812,"vw":256.05848},{"c":253.41,"h":255.63,"l":252.52,"n":31402,"o":254.83,"t":"2025-05-20T04:00:00Z","v":1627224,"vw":253.575576},{"c":246.76,"h":251.24,"l":246.49,"n":35204,"o":250.11,"t":"2025-05-21T04:00:00Z","v":2064978,"vw":247.991919},{"c":246.64,"h":248.17,"l":245.24,"n":29516,"o":246.68,"t":"2025-05-22T04:00:00Z","v":1463566,"vw":246.659385},{"c":244.77,"h":245.77,"l":243.07,"n":27624,"o":243.12,"t":"2025-05-23T04:00:00Z","v":1058296,"vw":244.795893},{"c":253.08,"h":253.4709,"l":247.97,"n":39611,"o":247.97,"t":"2025-05-27T04:00:00Z","v":2112410,"vw":252.416982},{"c":250.78,"h":253.7799,"l":250.295,"n":32305,"o":253,"t":"2025-05-28T04:00:00Z","v":1725342,"vw":251.48412},{"c":248.26,"h":252.67,"l":246.81,"n":34782,"o":250.99,"t":"2025-05-29T04:00:00Z","v":1501420,"vw":248.483957},{"c":248.44,"h":249.47,"l":246.15,"n":35074,"o":247.76,"t":"2025-05-30T04:00:00Z","v":2149710,"vw":248.289822},{"c":249.13,"h":249.48,"l":243.54,"n":36078,"o":247.66,"t":"2025-06-02T04:00:00Z","v":1878907,"vw":247.581318},{"c":251.1,"h":252.79,"l":248.795,"n":35219,"o":248.82,"t":"2025-06-03T04:00:00Z","v":1676179,"vw":251.397423},{"c":249.43,"h":252.13,"l":249.235,"n":29900,"o":251.12,"t":"2025-06-04T04:00:00Z","v":1255908,"vw":250.188528},{"c":248.47,"h":250.91,"l":247.275,"n":24072,"o":249,"t":"2025-06-05T04:00:00Z","v":1024425,"vw":249.0662},{"c":252.81,"h":253.32,"l":249.51,"n":33134,"o":250.98,"t":"2025-06-06T04:00:00Z","v":1708163,"vw":252.010895},{"c":252.07,"h":254.12,"l":251.28,"n":27054,"o":252.82,"t":"2025-06-09T04:00:00Z","v":1080980,"vw":252.327885},{"c":253.54,"h":253.94,"l":251.55,"n":31880,"o":252.53,"t":"2025-06-10T04:00:00Z","v":1503272,"vw":253.161804},{"c":253.54,"h":256.66,"l":252.34,"n":37360,"o":254.32,"t":"2025-06-11T04:00:00Z","v":1624516,"vw":253.958391},{"c":250.55,"h":253.15,"l":249.5,"n":30791,"o":251.9,"t":"2025-06-12T04:00:00Z","v":1609141,"vw":251.368882},{"c":243.88,"h":248.64,"l":241.45,"n":41470,"o":245.83,"t":"2025-06-13T04:00:00Z","v":2254890,"vw":245.045639},{"c":247.35,"h":248.81,"l":246.125,"n":29933,"o":246.7,"t":"2025-06-16T04:00:00Z","v":1420576,"vw":247.263363},{"c":246.97,"h":249.43,"l":245.65,"n":30774,"o":245.65,"t":"2025-06-17T04:00:00Z","v":1648437,"vw":247.491914},{"c":247.56,"h":250.54,"l":246.59,"n":29607,"o":247.75,"t":"2025-06-18T04:00:00Z","v":1526901,"vw":248.195243},{"c":248.86,"h":250.8,"l":246.62,"n":35480,"o":249.29,"t":"2025-06-20T04:00:00Z","v":3576586,"vw":248.630457},{"c":252.34,"h":252.44,"l":243.53,"n":38964,"o":248.79,"t":"2025-06-23T04:00:00Z","v":1828388,"vw":250.246159},{"c":255.93,"h":257.42,"l":253.0725,"n":34353,"o":254.37,"t":"2025-06-24T04:00:00Z","v":2349908,"vw":255.935395},{"c":253.72,"h":256.76,"l":251.57,"n":32756,"o":256.76,"t":"2025-06-25T04:00:00Z","v":1785263,"vw":253.475813},{"c":257.49,"h":258.05,"l":253.72,"n":38745,"o":254.55,"t":"2025-06-26T04:00:00Z","v":1584678,"vw":257.183239},{"c":265.5,"h":266.24,"l":257.69,"n":69003,"o":257.69,"t":"2025-06-27T04:00:00Z","v":8694882,"vw":264.662214},{"c":266.34,"h":266.69,"l":262.74,"n":42903,"o":265.61,"t":"2025-06-30T04:00:00Z","v":3011473,"vw":265.540318},{"c":268.96,"h":270.45,"l":264.7,"n":46874,"o":265.42,"t":"2025-07-01T04:00:00Z","v":2207038,"vw":268.865752},{"c":270.11,"h":270.78,"l":268.01,"n":30720,"o":268.69,"t":"2025-07-02T04:00:00Z","v":1292899,"vw":269.827783},{"c":273.42,"h":274.29,"l":271.32,"n":22692,"o":271.32,"t":"2025-07-03T04:00:00Z","v":928231,"vw":273.348198},{"c":270.85,"h":274.33,"l":268.17,"n":36981,"o":272.1,"t":"2025-07-07T04:00:00Z","v":1492365,"vw":270.542341},{"c":272.96,"h":274.807,"l":271.05,"n":33085,"o":271.85,"t":"2025-07-08T04:00:00Z","v":1676516,"vw":273.041576},{"c":272.53,"h":274.81,"l":270.02,"n":30288,"o":274.56,"t":"2025-07-09T04:00:00Z","v":1274123,"vw":272.007546},{"c":277.48,"h":277.77,"l":273.01,"n":31767,"o":273.9,"t":"2025-07-10T04:00:00Z","v":1349469,"vw":276.696916},{"c":277.31,"h":277.86,"l":275.15,"n":26122,"o":275.99,"t":"2025-07-11T04:00:00Z","v":1327457,"vw":276.936558},{"c":278.65,"h":279.29,"l":274.05,"n":35902,"o":277.27,"t":"2025-07-14T04:00:00Z","v":2033486,"vw":277.677326},{"c":274.34,"h":279.46,"l":273.55,"n":32055,"o":278.65,"t":"2025-07-15T04:00:00Z","v":1756404,"vw":275.01993},{"c":273.47,"h":275.94,"l":271.68,"n":34606,"o":275.26,"t":"2025-07-16T04:00:00Z","v":1489226,"vw":273.547211},{"c":272.21,"h":274.48,"l":270.04,"n":30542,"o":273.27,"t":"2025-07-17T04:00:00Z","v":1503860,"vw":272.751806},{"c":272.68,"h":273.86,"l":271.12,"n":43267,"o":273.39,"t":"2025-07-18T04:00:00Z","v":2352514,"vw":272.158942},{"c":270.85,"h":274.51,"l":270.85,"n":38592,"o":273.85,"t":"2025-07-21T04:00:00Z","v":2139940,"vw":272.138618},{"c":273.84,"h":275.27,"l":270.715,"n":49835,"o":272.51,"t":"2025-07-22T04:00:00Z","v":2929961,"vw":273.150817},{"c":266.85,"h":271.52,"l":264,"n":58293,"o":264.9,"t":"2025-07-23T04:00:00Z","v":3727245,"vw":267.851944},{"c":267.57,"h":271.305,"l":266.31,"n":40926,"o":266.43,"t":"2025-07-24T04:00:00Z","v":2397759,"vw":268.324938},{"c":273.65,"h":274.36,"l":267.71,"n":36388,"o":269.19,"t":"2025-07-25T04:00:00Z","v":1735698,"vw":272.06151},{"c":270.57,"h":273.9,"l":270.05,"n":37350,"o":273.16,"t":"2025-07-28T04:00:00Z","v":1753804,"vw":271.44559},{"c":273.06,"h":273.15,"l":269.83,"n":36768,"o":271.52,"t":"2025-07-29T04:00:00Z","v":1810763,"vw":271.972414},{"c":273.29,"h":275.98,"l":272.105,"n":36020,"o":273.64,"t":"2025-07-30T04:00:00Z","v":1558646,"vw":273.786746},{"c":268.08,"h":274.25,"l":267.35,"n":44913,"o":273.06,"t":"2025-07-31T04:00:00Z","v":2313800,"vw":268.691902},{"c":260.84,"h":264.7,"l":257.61,"n":47035,"o":264.7,"t":"2025-08-01T04:00:00Z","v":1965471,"vw":260.695351},{"c":262.42,"h":262.77,"l":260.29,"n":29170,"o":261.49,"t":"2025-08-04T04:00:00Z","v":1129189,"vw":261.831948},{"c":260.15,"h":262.4,"l":257.5,"n":30981,"o":261.62,"t":"2025-08-05T04:00:00Z","v":1370576,"vw":259.649633},{"c":260.95,"h":262,"l":258.1,"n":27251,"o":259.73,"t":"2025-08-06T04:00:00Z","v":1200503,"vw":260.622169},{"c":260.92,"h":265.03,"l":259.19,"n":31132,"o":264.42,"t":"2025-08-07T04:00:00Z","v":1277795,"vw":260.924181},{"c":262.3,"h":265.22,"l":258.57,"n":35521,"o":261.21,"t":"2025-08-08T04:00:00Z","v":1957946,"vw":263.195793},{"c":261.05,"h":263.45,"l":260.01,"n":31913,"o":260.9,"t":"2025-08-11T04:00:00Z","v":1523273,"vw":261.466709},{"c":268.77,"h":269.02,"l":262.33,"n":28599,"o":262.66,"t":"2025-08-12T04:00:00Z","v":1408405,"vw":267.756053},{"c":272.85,"h":273.47,"l":267.565,"n":36418,"o":268.45,"t":"2025-08-13T04:00:00Z","v":1763069,"vw":272.103994},{"c":270.34,"h":271.63,"l":269.42,"n":25845,"o":271.36,"t":"2025-08-14T04:00:00Z","v":1065166,"vw":270.446268},{"c":267.73,"h":271.12,"l":267.59,"n":28716,"o":271.12,"t":"2025-08-15T04:00:00Z","v":1699134,"vw":268.692494},{"c":269.15,"h":270.77,"l":266.425,"n":29711,"o":267.36,"t":"2025-08-18T04:00:00Z","v":1586814,"vw":269.029524},{"c":271.73,"h":273.82,"l":268.33,"n":28428,"o":268.53,"t":"2025-08-19T04:00:00Z","v":1604258,"vw":271.688849},{"c":269.9,"h":272.33,"l":268.855,"n":30468,"o":269.85,"t":"2025-08-20T04:00:00Z","v":1303811,"vw":269.888375},{"c":269.19,"h":270.785,"l":267.64,"n":26254,"o":268.66,"t":"2025-08-21T04:00:00Z","v":1259774,"vw":269.524164},{"c":277.5,"h":278.64,"l":270.0501,"n":35324,"o":271.01,"t":"2025-08-22T04:00:00Z","v":1578623,"vw":276.948784},{"c":274.07,"h":278.01,"l":272.94,"n":30038,"o":277.55,"t":"2025-08-25T04:00:00Z","v":1242222,"vw":275.497576},{"c":275.34,"h":276.96,"l":273.5,"n":29625,"o":274.36,"t":"2025-08-26T04:00:00Z","v":1366042,"vw":275.474066},{"c":276.4,"h":277.62,"l":274.545,"n":28251,"o":275.12,"t":"2025-08-27T04:00:00Z","v":1294909,"vw":276.14062},{"c":276.3,"h":277.655,"l":275.82,"n":29650,"o":277.62,"t":"2025-08-28T04:00:00Z","v":1728906,"vw":276.666712},{"c":276.06,"h":277.59,"l":273.042,"n":23905,"o":274.4,"t":"2025-08-29T04:00:00Z","v":1108526,"vw":275.408309},{"c":276.01,"h":276.26,"l":271.06,"n":36012,"o":273.1,"t":"2025-09-02T04:00:00Z","v":1856226,"vw":274.904581},{"c":275,"h":279.73,"l":274.625,"n":28316,"o":275.78,"t":"2025-09-03T04:00:00Z","v":1244749,"vw":275.733303},{"c":278.06,"h":279.26,"l":274.68,"n":35528,"o":275.74,"t":"2025-09-04T04:00:00Z","v":2003643,"vw":277.486929},{"c":272.3,"h":279.805,"l":270.23,"n":34521,"o":278.2,"t":"2025-09-05T04:00:00Z","v":1578052,"vw":273.629333},{"c":277.8,"h":277.9,"l":271.87,"n":33079,"o":272.45,"t":"2025-09-08T04:00:00Z","v":1544745,"vw":276.561985},{"c":274.97,"h":277.41,"l":274.71,"n":23522,"o":277.08,"t":"2025-09-09T04:00:00Z","v":863175,"vw":275.426142},{"c":273.1,"h":275.68,"l":271.61,"n":29302,"o":274.31,"t":"2025-09-10T04:00:00Z","v":1131845,"vw":272.965644},{"c":278.22,"h":278.7826,"l":272.54,"n":24296,"o":273.49,"t":"2025-09-11T04:00:00Z","v":958409,"vw":277.431078},{"c":274.73,"h":277.89,"l":274.685,"n":20182,"o":277.83,"t":"2025-09-12T04:00:00Z","v":703554,"vw":275.362714},{"c":271.25,"h":275.1799,"l":271.18,"n":34981,"o":274.81,"t":"2025-09-15T04:00:00Z","v":1442799,"vw":272.378441},{"c":273.88,"h":274.25,"l":270.55,"n":27934,"o":271.74,"t":"2025-09-16T04:00:00Z","v":1126694,"vw":273.124591},{"c":266.41,"h":274.43,"l":263.8989,"n":48302,"o":274.43,"t":"2025-09-17T04:00:00Z","v":2551530,"vw":267.551047},{"c":266.3,"h":268.85,"l":265.59,"n":36313,"o":266.78,"t":"2025-09-18T04:00:00Z","v":1683366,"vw":266.673674},{"c":268.61,"h":269.565,"l":266,"n":34878,"o":267.81,"t":"2025-09-19T04:00:00Z","v":3686524,"vw":268.231734},{"c":266.58,"h":267.97,"l":265.3,"n":29900,"o":266.2,"t":"2025-09-22T04:00:00Z","v":1245904,"vw":266.595157},{"c":263.7,"h":268.72,"l":263.63,"n":30049,"o":267.27,"t":"2025-09-23T04:00:00Z","v":1233640,"vw":264.725947},{"c":263.17,"h":266.1,"l":260.05,"n":45297,"o":264.02,"t":"2025-09-24T04:00:00Z","v":2465845,"vw":262.388445},{"c":261.28,"h":262.76,"l":260.24,"n":43687,"o":262.76,"t":"2025-09-25T04:00:00Z","v":2826082,"vw":261.723428},{"c":261.75,"h":264.74,"l":261.34,"n":40996,"o":263.03,"t":"2025-09-26T04:00:00Z","v":1895074,"vw":262.165167},{"c":262.28,"h":264.34,"l":260.96,"n":33938,"o":263.03,"t":"2025-09-29T04:00:00Z","v":1506517,"vw":262.668188},{"c":259.44,"h":263,"l":257.885,"n":38920,"o":260.89,"t":"2025-09-30T04:00:00Z","v":2525530,"vw":259.854889},{"c":256.75,"h":259.41,"l":255.05,"n":42376,"o":257.81,"t":"2025-10-01T04:00:00Z","v":2225337,"vw":256.562026},{"c":258.91,"h":259.53,"l":255.4,"n":39606,"o":256.64,"t":"2025-10-02T04:00:00Z","v":1856257,"vw":258.103191},{"c":258.43,"h":259.485,"l":256.89,"n":32302,"o":258.9,"t":"2025-10-03T04:00:00Z","v":1677453,"vw":258.419982},{"c":260.18,"h":261.915,"l":257.48,"n":48386,"o":258.23,"t":"2025-10-06T04:00:00Z","v":2937844,"vw":260.214285},{"c":258.64,"h":261.2,"l":256.39,"n":35202,"o":260.59,"t":"2025-10-07T04:00:00Z","v":2114623,"vw":258.596523},{"c":260.06,"h":262.24,"l":256.175,"n":34734,"o":258.56,"t":"2025-10-08T04:00:00Z","v":1468413,"vw":260.092111},{"c":260.1,"h":264.15,"l":260.03,"n":26851,"o":261.06,"t":"2025-10-09T04:00:00Z","v":1643998,"vw":260.928798},{"c":259.53,"h":264.14,"l":257.62,"n":40937,"o":260.87,"t":"2025-10-10T04:00:00Z","v":1857701,"vw":259.982931},{"c":263.36,"h":265.51,"l":259.795,"n":31799,"o":260.54,"t":"2025-10-13T04:00:00Z","v":1342317,"vw":263.503517},{"c":268.4,"h":268.65,"l":261.39,"n":24407,"o":261.54,"t":"2025-10-14T04:00:00Z","v":1040265,"vw":266.980801},{"c":265.11,"h":270.629,"l":263.235,"n":33728,"o":268.4,"t":"2025-10-15T04:00:00Z","v":1416470,"vw":265.775016},{"c":257.47,"h":266.31,"l":256.7,"n":42849,"o":265.52,"t":"2025-10-16T04:00:00Z","v":2501991,"vw":259.075642},{"c":260.27,"h":261.94,"l":257.43,"n":31020,"o":257.43,"t":"2025-10-17T04:00:00Z","v":1519399,"vw":260.067768},{"c":261.04,"h":263.99,"l":260.14,"n":35388,"o":260.53,"t":"2025-10-20T04:00:00Z","v":1762672,"vw":261.225481},{"c":265.96,"h":267.245,"l":259.46,"n":42556,"o":260,"t":"2025-10-21T04:00:00Z","v":2082501,"vw":264.70947},{"c":275.06,"h":279.6,"l":272.12,"n":61994,"o":274,"t":"2025-10-22T04:00:00Z","v":3310234,"vw":276.204765},{"c":267.63,"h":275.855,"l":266.59,"n":44792,"o":274.12,"t":"2025-10-23T04:00:00Z","v":2173825,"vw":269.718811},{"c":267.77,"h":270.39,"l":266.76,"n":31836,"o":269.53,"t":"2025-10-24T04:00:00Z","v":1196123,"vw":268.244803},{"c":266.22,"h":271.13,"l":265.13,"n":34088,"o":268.99,"t":"2025-10-27T04:00:00Z","v":1577158,"vw":267.377025},{"c":260.9,"h":266.3,"l":260.435,"n":37371,"o":265.22,"t":"2025-10-28T04:00:00Z","v":1690796,"vw":262.230049},{"c":260.39,"h":263.69,"l":257.48,"n":40311,"o":260.37,"t":"2025-10-29T04:00:00Z","v":2098556,"vw":260.915903},{"c":260.18,"h":263.31,"l":258.13,"n":37253,"o":260.01,"t":"2025-10-30T04:00:00Z","v":1697456,"vw":260.865766},{"c":256.96,"h":260.59,"l":254.27,"n":40973,"o":259.95,"t":"2025-10-31T04:00:00Z","v":1903090,"vw":257.099434},{"c":259.09,"h":259.63,"l":253.54,"n":48204,"o":255.76,"t":"2025-11-03T05:00:00Z","v":1741057,"vw":257.893988},{"c":258.64,"h":260.89,"l":256.24,"n":48789,"o":257.24,"t":"2025-11-04T05:00:00Z","v":1720451,"vw":258.340707},{"c":264.46,"h":265.46,"l":257.04,"n":49417,"o":259.31,"t":"2025-11-05T05:00:00Z","v":1697344,"vw":263.945555},{"c":265.27,"h":268.53,"l":263.6648,"n":43745,"o":264.3,"t":"2025-11-06T05:00:00Z","v":1598798,"vw":265.449321},{"c":273.32,"h":273.88,"l":265.45,"n":56148,"o":266.47,"t":"2025-11-07T05:00:00Z","v":1904091,"vw":270.693863},{"c":274.54,"h":277.345,"l":272.07,"n":45029,"o":274.23,"t":"2025-11-10T05:00:00Z","v":1587226,"vw":274.767532},{"c":273.61,"h":275.16,"l":272.81,"n":34963,"o":273.99,"t":"2025-11-11T05:00:00Z","v":1636427,"vw":273.843347},{"c":274.8,"h":277.68,"l":272.79,"n":38055,"o":273.22,"t":"2025-11-12T05:00:00Z","v":1274625,"vw":275.410813},{"c":269.89,"h":277.37,"l":269.8,"n":42595,"o":274.79,"t":"2025-11-13T05:00:00Z","v":1410899,"vw":272.422418},{"c":269.67,"h":270.5,"l":265.88,"n":45899,"o":268.5,"t":"2025-11-14T05:00:00Z","v":1276814,"vw":269.304626},{"c":266.05,"h":270.26,"l":264.87,"n":38171,"o":270.26,"t":"2025-11-17T05:00:00Z","v":1374590,"vw":266.691429},{"c":267.94,"h":270.32,"l":264.91,"n":42122,"o":264.91,"t":"2025-11-18T05:00:00Z","v":1623073,"vw":268.219252},{"c":267.01,"h":269.16,"l":265.54,"n":35303,"o":268.02,"t":"2025-11-19T05:00:00Z","v":1234522,"vw":266.855565},{"c":264.32,"h":269.99,"l":263.945,"n":36698,"o":268.01,"t":"2025-11-20T05:00:00Z","v":1108443,"vw":265.993485},{"c":274.48,"h":277.03,"l":264.32,"n":55141,"o":266.39,"t":"2025-11-21T05:00:00Z","v":2148452,"vw":273.63488},{"c":274.33,"h":276,"l":271.925,"n":51372,"o":274.84,"t":"2025-11-24T05:00:00Z","v":2097336,"vw":274.116648},{"c":284.73,"h":285.97,"l":274.93,"n":62605,"o":275.85,"t":"2025-11-25T05:00:00Z","v":2364106,"vw":283.418782},{"c":285.77,"h":287.31,"l":283.63,"n":48911,"o":284.8,"t":"2025-11-26T05:00:00Z","v":1870968,"vw":285.757068},{"c":285.03,"h":287.395,"l":284.211,"n":22478,"o":285,"t":"2025-11-28T05:00:00Z","v":756133,"vw":285.282786},{"c":283.04,"h":285.65,"l":282.41,"n":38211,"o":283.95,"t":"2025-12-01T05:00:00Z","v":1917555,"vw":283.575149},{"c":281.18,"h":283.67,"l":277.57,"n":43114,"o":283.67,"t":"2025-12-02T05:00:00Z","v":2039077,"vw":281.143001},{"c":280.24,"h":283.6,"l":278.8142,"n":36554,"o":280.83,"t":"2025-12-03T05:00:00Z","v":1279124,"vw":280.785453},{"c":273.45,"h":278.4199,"l":272.145,"n":43457,"o":276.05,"t":"2025-12-04T05:00:00Z","v":1529862,"vw":274.099504},{"c":272.25,"h":274.62,"l":271.23,"n":34788,"o":273.31,"t":"2025-12-05T05:00:00Z","v":1314553,"vw":272.833415},{"c":269.82,"h":273.035,"l":268.55,"n":37757,"o":271.46,"t":"2025-12-08T05:00:00Z","v":1137102,"vw":270.185717},{"c":269.25,"h":271.6,"l":268.94,"n":33593,"o":269.36,"t":"2025-12-09T05:00:00Z","v":1346038,"vw":269.766722},{"c":271.23,"h":271.43,"l":267.19,"n":42839,"o":270.44,"t":"2025-12-10T05:00:00Z","v":1573997,"vw":270.135865},{"c":278.18,"h":279.43,"l":269.99,"n":42300,"o":272.16,"t":"2025-12-11T05:00:00Z","v":1562995,"vw":277.715138},{"c":280.24,"h":282.56,"l":279.5,"n":36834,"o":280.07,"t":"2025-12-12T05:00:00Z","v":1235334,"vw":280.964464},{"c":285.85,"h":287.36,"l":282.97,"n":57973,"o":284.63,"t":"2025-12-15T05:00:00Z","v":1998380,"vw":285.636478},{"c":285.83,"h":287.04,"l":283.25,"n":46645,"o":285.85,"t":"2025-12-16T05:00:00Z","v":1893759,"vw":285.485159},{"c":293,"h":294.7,"l":285.06,"n":80202,"o":285.8,"t":"2025-12-17T05:00:00Z","v":3696141,"vw":292.602165},{"c":287.67,"h":294.92,"l":285.8,"n":51023,"o":292.86,"t":"2025-12-18T05:00:00Z","v":2172987,"vw":288.385907},{"c":292.25,"h":293.63,"l":287.62,"n":54222,"o":288.49,"t":"2025-12-19T05:00:00Z","v":3236954,"vw":291.693285},{"c":292.55,"h":294.53,"l":291.56,"n":34911,"o":292.67,"t":"2025-12-22T05:00:00Z","v":1103654,"vw":292.982187},{"c":291.38,"h":293.84,"l":290.98,"n":31485,"o":292.22,"t":"2025-12-23T05:00:00Z","v":1084848,"vw":291.859816},{"c":293.3,"h":293.59,"l":290.505,"n":15242,"o":291.28,"t":"2025-12-24T05:00:00Z","v":485843,"vw":292.951222},{"c":293.48,"h":294.69,"l":292.505,"n":20728,"o":292.81,"t":"2025-12-26T05:00:00Z","v":601714,"vw":293.268133},{"c":292.36,"h":292.64,"l":290.52,"n":29932,"o":292.52,"t":"2025-12-29T05:00:00Z","v":982531,"vw":291.76551},{"c":290.43,"h":292.3,"l":289.951,"n":32587,"o":291.4,"t":"2025-12-30T05:00:00Z","v":1201852,"vw":291.159319},{"c":287.25,"h":290.39,"l":287.15,"n":36508,"o":289.77,"t":"2025-12-31T05:00:00Z","v":1254128,"vw":288.195498},{"c":292.98,"h":293.74,"l":286.705,"n":47510,"o":286.87,"t":"2026-01-02T05:00:00Z","v":1831954,"vw":291.303769},{"c":285.77,"h":292.625,"l":285.61,"n":62615,"o":291.23,"t":"2026-01-05T05:00:00Z","v":2593189,"vw":287.761732},{"c":293.28,"h":293.88,"l":285.11,"n":46569,"o":286.03,"t":"2026-01-06T05:00:00Z","v":1808228,"vw":291.554504},{"c":293.5,"h":296.515,"l":291,"n":41302,"o":291.99,"t":"2026-01-07T05:00:00Z","v":1694489,"vw":294.283408},{"c":298.33,"h":298.86,"l":292.495,"n":41560,"o":292.93,"t":"2026-01-08T05:00:00Z","v":1593422,"vw":297.742031},{"c":300.36,"h":303.4,"l":299.17,"n":45753,"o":300,"t":"2026-01-09T05:00:00Z","v":2016924,"vw":300.738189},{"c":300.4,"h":300.95,"l":296.479,"n":37814,"o":298.08,"t":"2026-01-12T05:00:00Z","v":1622839,"vw":299.985443},{"c":300.62,"h":301.22,"l":298.115,"n":39012,"o":300.45,"t":"2026-01-13T05:00:00Z","v":1398848,"vw":299.954096},{"c":300.13,"h":301.05,"l":295.0201,"n":40633,"o":299.84,"t":"2026-01-14T05:00:00Z","v":1527896,"vw":298.798798},{"c":301.86,"h":306.28,"l":300.48,"n":41579,"o":302.75,"t":"2026-01-15T05:00:00Z","v":2218586,"vw":301.961911},{"c":300.85,"h":301.96,"l":298.53,"n":36213,"o":301,"t":"2026-01-16T05:00:00Z","v":1680373,"vw":300.593281},{"c":289.98,"h":299.33,"l":287.69,"n":55786,"o":298.18,"t":"2026-01-20T05:00:00Z","v":2269228,"vw":291.355002},{"c":296.46,"h":297.595,"l":291.05,"n":39871,"o":292.08,"t":"2026-01-21T05:00:00Z","v":1679807,"vw":295.378214},{"c":295.92,"h":301.09,"l":295.1201,"n":44777,"o":297.49,"t":"2026-01-22T05:00:00Z","v":1625465,"vw":297.137375},{"c":298.11,"h":298.27,"l":294.14,"n":49761,"o":295.87,"t":"2026-01-23T05:00:00Z","v":3033955,"vw":296.597288},{"c":297.12,"h":300.3236,"l":293.35,"n":41038,"o":298.73,"t":"2026-01-26T05:00:00Z","v":1775618,"vw":295.888145},{"c":296.17,"h":298.67,"l":293.4,"n":33932,"o":297.88,"t":"2026-01-27T05:00:00Z","v":1370284,"vw":295.905315},{"c":296.31,"h":298.97,"l":294.6784,"n":36173,"o":294.99,"t":"2026-01-28T05:00:00Z","v":1274901,"vw":296.400321},{"c":299.28,"h":301.82,"l":297.53,"n":58153,"o":298.82,"t":"2026-01-29T05:00:00Z","v":2848251,"vw":299.252576},{"c":298.51,"h":300.05,"l":295.11,"n":44698,"o":299.3,"t":"2026-01-30T05:00:00Z","v":1945842,"vw":298.157366},{"c":302.93,"h":303.57,"l":298.51,"n":49797,"o":299.92,"t":"2026-02-02T05:00:00Z","v":2862950,"vw":301.343026},{"c":304.6,"h":306.03,"l":300.98,"n":67886,"o":303.31,"t":"2026-02-03T05:00:00Z","v":2784252,"vw":303.393638},{"c":308.81,"h":310.4,"l":305.205,"n":56163,"o":305.64,"t":"2026-02-04T05:00:00Z","v":2249720,"vw":308.371526},{"c":308.72,"h":310.08,"l":305.02,"n":42203,"o":308,"t":"2026-02-05T05:00:00Z","v":1521576,"vw":307.881019},{"c":314.38,"h":314.96,"l":307.68,"n":46830,"o":309.06,"t":"2026-02-06T05:00:00Z","v":1718562,"vw":312.522916},{"c":314.03,"h":314.69,"l":311.245,"n":50570,"o":312.88,"t":"2026-02-09T05:00:00Z","v":2086385,"vw":313.592231},{"c":323.7,"h":325.0797,"l":316.95,"n":76134,"o":318.05,"t":"2026-02-10T05:00:00Z","v":3133083,"vw":323.169841},{"c":325.13,"h":330.98,"l":320.95,"n":83751,"o":321.76,"t":"2026-02-11T05:00:00Z","v":3828461,"vw":326.628368},{"c":322.17,"h":333.86,"l":320.345,"n":67602,"o":325.505,"t":"2026-02-12T05:00:00Z","v":2867988,"vw":324.674224},{"c":314.62,"h":324.97,"l":313.6001,"n":57000,"o":324.32,"t":"2026-02-13T05:00:00Z","v":2403560,"vw":317.51464},{"c":317.82,"h":320.98,"l":315.85,"n":53601,"o":316.7,"t":"2026-02-17T05:00:00Z","v":2235889,"vw":317.856725},{"c":315.88,"h":319.685,"l":313.78,"n":50501,"o":316.24,"t":"2026-02-18T05:00:00Z","v":1929871,"vw":316.056213},{"c":312.73,"h":316.655,"l":309.745,"n":46541,"o":315.36,"t":"2026-02-19T05:00:00Z","v":2015032,"vw":312.365884},{"c":315.96,"h":315.97,"l":310.35,"n":35977,"o":311.12,"t":"2026-02-20T05:00:00Z","v":1315429,"vw":314.254461},{"c":311.8,"h":315.12,"l":304.13,"n":44190,"o":315.12,"t":"2026-02-23T05:00:00Z","v":1807967,"vw":309.419287},{"c":312.78,"h":314.545,"l":309.665,"n":41076,"o":309.75,"t":"2026-02-24T05:00:00Z","v":1420225,"vw":312.341213},{"c":313.35,"h":314.93,"l":310.01,"n":36630,"o":313.72,"t":"2026-02-25T05:00:00Z","v":1438211,"vw":313.071894},{"c":317.83,"h":319.61,"l":314.56,"n":32496,"o":315.32,"t":"2026-02-26T05:00:00Z","v":1161187,"vw":317.01251},{"c":311.78,"h":314.03,"l":307.69,"n":46571,"o":314.03,"t":"2026-02-27T05:00:00Z","v":2140523,"vw":310.74625},{"c":304.8,"h":308.795,"l":298.18,"n":54292,"o":301.15,"t":"2026-03-02T05:00:00Z","v":2511662,"vw":304.729574},{"c":305.94,"h":307.66,"l":295.88,"n":48002,"o":298,"t":"2026-03-03T05:00:00Z","v":1915858,"vw":303.527804},{"c":304.91,"h":309.5,"l":304.56,"n":40700,"o":307.95,"t":"2026-03-04T05:00:00Z","v":1886411,"vw":306.111409},{"c":307.36,"h":308.06,"l":297.62,"n":53096,"o":302.02,"t":"2026-03-05T05:00:00Z","v":2746491,"vw":303.565471},{"c":298.64,"h":303.35,"l":291.04,"n":62665,"o":303.35,"t":"2026-03-06T05:00:00Z","v":2381852,"vw":297.214063},{"c":303.46,"h":304.445,"l":290,"n":66690,"o":294.08,"t":"2026-03-09T04:00:00Z","v":3227530,"vw":298.650688},{"c":298.37,"h":303.135,"l":297.84,"n":50976,"o":302.3,"t":"2026-03-10T04:00:00Z","v":1958968,"vw":299.55128},{"c":296.85,"h":298.39,"l":292.59,"n":46324,"o":298.02,"t":"2026-03-11T04:00:00Z","v":1717200,"vw":295.450732},{"c":294.26,"h":296.335,"l":289.52,"n":51356,"o":292.42,"t":"2026-03-12T04:00:00Z","v":2118400,"vw":294.182784},{"c":291.55,"h":299.79,"l":290.94,"n":42575,"o":295.64,"t":"2026-03-13T04:00:00Z","v":1531381,"vw":293.737303},{"c":296,"h":298.83,"l":294,"n":36151,"o":295.72,"t":"2026-03-16T04:00:00Z","v":1216812,"vw":296.358249},{"c":301.31,"h":305.16,"l":298.51,"n":40170,"o":299.78,"t":"2026-03-17T04:00:00Z","v":1873359,"vw":302.470358},{"c":294.56,"h":301.615,"l":294.32,"n":50669,"o":299,"t":"2026-03-18T04:00:00Z","v":1918101,"vw":297.520278},{"c":297.83,"h":298.75,"l":292.76,"n":43575,"o":294.26,"t":"2026-03-19T04:00:00Z","v":1688235,"vw":296.388259},{"c":292.58,"h":299.06,"l":290.67,"n":39871,"o":296.95,"t":"2026-03-20T04:00:00Z","v":3094383,"vw":293.303239},{"c":300.67,"h":305.4,"l":298.1,"n":53844,"o":298.1,"t":"2026-03-23T04:00:00Z","v":1913529,"vw":302.204767},{"c":299.91,"h":300.89,"l":296.64,"n":37436,"o":298.93,"t":"2026-03-24T04:00:00Z","v":1470620,"vw":299.390426},{"c":303.16,"h":304.85,"l":300.48,"n":41212,"o":302.53,"t":"2026-03-25T04:00:00Z","v":1448378,"vw":303.108525},{"c":301.7,"h":304.7,"l":300.35,"n":34091,"o":301.81,"t":"2026-03-26T04:00:00Z","v":1287498,"vw":302.133732},{"c":294.04,"h":300.675,"l":292.37,"n":45254,"o":300.27,"t":"2026-03-27T04:00:00Z","v":1524498,"vw":295.085818},{"c":295.87,"h":299.29,"l":295.04,"n":40978,"o":296.87,"t":"2026-03-30T04:00:00Z","v":1492451,"vw":296.631837},{"c":304.08,"h":305.28,"l":296.9,"n":41986,"o":299.18,"t":"2026-03-31T04:00:00Z","v":1533367,"vw":302.493297},{"c":308.26,"h":309.05,"l":300.81,"n":43197,"o":304.35,"t":"2026-04-01T04:00:00Z","v":1532015,"vw":306.891487},{"c":304.95,"h":309,"l":300.62,"n":39806,"o":303.265,"t":"2026-04-02T04:00:00Z","v":1430224,"vw":304.450168},{"c":306.88,"h":307.495,"l":302.36,"n":36126,"o":302.85,"t":"2026-04-06T04:00:00Z","v":1123396,"vw":306.215371},{"c":302.16,"h":307.72,"l":299.06,"n":40910,"o":306.58,"t":"2026-04-07T04:00:00Z","v":1500552,"vw":302.917676},{"c":317.2,"h":319.295,"l":314.13,"n":53565,"o":314.13,"t":"2026-04-08T04:00:00Z","v":1942822,"vw":316.851468},{"c":322.51,"h":323.7,"l":315.195,"n":44619,"o":315.95,"t":"2026-04-09T04:00:00Z","v":1630622,"vw":320.791462},{"c":323.43,"h":324.215,"l":320.8747,"n":38167,"o":322.99,"t":"2026-04-10T04:00:00Z","v":1270900,"vw":322.95301},{"c":327.26,"h":327.35,"l":320.2,"n":43702,"o":323.43,"t":"2026-04-13T04:00:00Z","v":1367999,"vw":324.631195},{"c":331.38,"h":331.53,"l":325.805,"n":42043,"o":327.27,"t":"2026-04-14T04:00:00Z","v":1746930,"vw":330.585802},{"c":328.91,"h":331.665,"l":325.8,"n":38301,"o":330.71,"t":"2026-04-15T04:00:00Z","v":1197676,"vw":329.002786},{"c":330.38,"h":332.41,"l":328.365,"n":39356,"o":330.85,"t":"2026-04-16T04:00:00Z","v":1127407,"vw":330.265325},{"c":341.03,"h":344.75,"l":334.505,"n":50000,"o":334.7,"t":"2026-04-17T04:00:00Z","v":1875483,"vw":341.284489},{"c":342.89,"h":343.75,"l":339.86,"n":35469,"o":339.86,"t":"2026-04-20T04:00:00Z","v":1042677,"vw":342.240935},{"c":340.21,"h":343.98,"l":339.38,"n":42681,"o":342.06,"t":"2026-04-21T04:00:00Z","v":1414975,"vw":340.767824},{"c":333.67,"h":342.53,"l":333.47,"n":41945,"o":342.53,"t":"2026-04-22T04:00:00Z","v":1543066,"vw":335.376802},{"c":334.28,"h":337.62,"l":330.33,"n":36725,"o":332.53,"t":"2026-04-23T04:00:00Z","v":1152884,"vw":334.227878},{"c":335.63,"h":338.07,"l":332.37,"n":40381,"o":335.2,"t":"2026-04-24T04:00:00Z","v":1510647,"vw":335.931046},{"c":332.45,"h":337.435,"l":329.64,"n":61654,"o":334.44,"t":"2026-04-27T04:00:00Z","v":2204252,"vw":332.768405},{"c":323.36,"h":336.8,"l":323.05,"n":60948,"o":323.42,"t":"2026-04-28T04:00:00Z","v":2850539,"vw":326.123116},{"c":314.5,"h":323.36,"l":311.33,"n":69589,"o":321.55,"t":"2026-04-29T04:00:00Z","v":3314079,"vw":314.759912},{"c":324.07,"h":325.7,"l":316.77,"n":60314,"o":317.69,"t":"2026-04-30T04:00:00Z","v":2143733,"vw":323.793099},{"c":318.61,"h":327.71,"l":316.71,"n":46384,"o":325.74,"t":"2026-05-01T04:00:00Z","v":1733399,"vw":320.681506},{"c":311.38,"h":315.645,"l":308.06,"n":47705,"o":314.75,"t":"2026-05-04T04:00:00Z","v":1430005,"vw":311.44484},{"c":312.77,"h":315.205,"l":310.86,"n":42086,"o":311.39,"t":"2026-05-05T04:00:00Z","v":1713432,"vw":313.273155},{"c":321.51,"h":322.915,"l":315.11,"n":52418,"o":317.96,"t":"2026-05-06T04:00:00Z","v":1799595,"vw":320.751281},{"c":320.3,"h":324,"l":319.1401,"n":42968,"o":321.08,"t":"2026-05-07T04:00:00Z","v":1433699,"vw":320.770653},{"c":316.78,"h":323.45,"l":316.38,"n":42028,"o":321.71,"t":"2026-05-08T04:00:00Z","v":1450626,"vw":318.538762},{"c":315.53,"h":317.01,"l":312.54,"n":44612,"o":314.58,"t":"2026-05-11T04:00:00Z","v":1632908,"vw":315.338712},{"c":313.57,"h":319.15,"l":313.15,"n":38169,"o":316.71,"t":"2026-05-12T04:00:00Z","v":1274510,"vw":314.365435},{"c":311.41,"h":315.39,"l":308.76,"n":40722,"o":312.88,"t":"2026-05-13T04:00:00Z","v":1845062,"vw":311.321962},{"c":316.52,"h":318.49,"l":314.38,"n":36372,"o":314.38,"t":"2026-05-14T04:00:00Z","v":1186186,"vw":316.374053},{"c":316.17,"h":318.7299,"l":314.8,"n":35808,"o":314.905,"t":"2026-05-15T04:00:00Z","v":1952958,"vw":316.436187},{"c":318.14,"h":322.88,"l":314.98,"n":38248,"o":314.99,"t":"2026-05-18T04:00:00Z","v":1194759,"vw":319.350145},{"c":315.39,"h":318.17,"l":312.995,"n":31073,"o":317.57,"t":"2026-05-19T04:00:00Z","v":974099,"vw":316.021105},{"c":323.87,"h":325.09,"l":314.55,"n":40649,"o":317.17,"t":"2026-05-20T04:00:00Z","v":1292648,"vw":321.822865},{"c":322.76,"h":323.91,"l":316.49,"n":35141,"o":320.59,"t":"2026-05-21T04:00:00Z","v":982104,"vw":320.973914},{"c":321.08,"h":325.85,"l":318.405,"n":35389,"o":325.85,"t":"2026-05-22T04:00:00Z","v":1054286,"vw":320.825595},{"c":323.81,"h":324.84,"l":321.71,"n":40779,"o":322.03,"t":"2026-05-26T04:00:00Z","v":1228840,"vw":323.33042},{"c":336.72,"h":337.64,"l":325.53,"n":70498,"o":328.11,"t":"2026-05-27T04:00:00Z","v":2366210,"vw":335.536854},{"c":337.55,"h":338.28,"l":333.74,"n":46551,"o":335.25,"t":"2026-05-28T04:00:00Z","v":2040431,"vw":337.121372},{"c":327.66,"h":337.81,"l":327.55,"n":48319,"o":337.26,"t":"2026-05-29T04:00:00Z","v":2837283,"vw":329.143048},{"c":332.65,"h":333.68,"l":323.24,"n":50857,"o":323.46,"t":"2026-06-01T04:00:00Z","v":1955595,"vw":329.675756},{"c":332.85,"h":333.43,"l":329.99,"n":37580,"o":331.57,"t":"2026-06-02T04:00:00Z","v":1331720,"vw":332.400933},{"c":331.37,"h":335.37,"l":330.81,"n":40192,"o":331.2,"t":"2026-06-03T04:00:00Z","v":1332063,"vw":332.733775},{"c":338.15,"h":339.78,"l":334.35,"n":48417,"o":335.16,"t":"2026-06-04T04:00:00Z","v":1969752,"vw":338.084992},{"c":343.1,"h":346.85,"l":338.99,"n":43231,"o":338.99,"t":"2026-06-05T04:00:00Z","v":1292344,"vw":343.17504},{"c":340.63,"h":344.5331,"l":338.4,"n":43006,"o":340.94,"t":"2026-06-08T04:00:00Z","v":1314012,"vw":341.309061},{"c":342.57,"h":347.27,"l":339.21,"n":44512,"o":343.64,"t":"2026-06-09T04:00:00Z","v":1318225,"vw":342.295155},{"c":338.22,"h":345.375,"l":328.3,"n":40886,"o":342.56,"t":"2026-06-10T04:00:00Z","v":1378013,"vw":338.789055},{"c":341.86,"h":343.58,"l":336.02,"n":43369,"o":341.1,"t":"2026-06-11T04:00:00Z","v":1400198,"vw":341.21997},{"c":345.95,"h":349.025,"l":344.26,"n":41589,"o":346.04,"t":"2026-06-12T04:00:00Z","v":1345021,"vw":345.95725},{"c":347.11,"h":351.7,"l":345.22,"n":40488,"o":350,"t":"2026-06-15T04:00:00Z","v":1146780,"vw":347.304674},{"c":350.22,"h":352.08,"l":342.315,"n":47069,"o":346,"t":"2026-06-16T04:00:00Z","v":1481516,"vw":349.714927},{"c":349.3,"h":358,"l":348.11,"n":54682,"o":348.49,"t":"2026-06-17T04:00:00Z","v":1695113,"vw":352.639167},{"c":348.84,"h":356.15,"l":346.97,"n":49297,"o":350.17,"t":"2026-06-18T04:00:00Z","v":3008426,"vw":349.806424},{"c":342.93,"h":348.96,"l":341.72,"n":49635,"o":347,"t":"2026-06-22T04:00:00Z","v":1701004,"vw":343.388897},{"c":343.83,"h":346.85,"l":339.01,"n":53556,"o":341.55,"t":"2026-06-23T04:00:00Z","v":2199671,"vw":344.301395},{"c":343.42,"h":350.37,"l":342.67,"n":62275,"o":343.805,"t":"2026-06-24T04:00:00Z","v":2884876,"vw":344.540535},{"c":340.55,"h":348.23,"l":339.88,"n":79673,"o":342.22,"t":"2026-06-25T04:00:00Z","v":3176321,"vw":342.538013},{"c":332.86,"h":342.36,"l":331.12,"n":125960,"o":341.29,"t":"2026-06-26T04:00:00Z","v":13390639,"vw":333.664839},{"c":332.54,"h":340.6,"l":332.53,"n":64947,"o":337.85,"t":"2026-06-29T04:00:00Z","v":2658008,"vw":334.874869},{"c":330.46,"h":333.43,"l":329.66,"n":52858,"o":332.49,"t":"2026-06-30T04:00:00Z","v":1668158,"vw":331.156024},{"c":332.12,"h":335.13,"l":329.03,"n":57497,"o":329.78,"t":"2026-07-01T04:00:00Z","v":2092669,"vw":332.235156},{"c":338.12,"h":338.88,"l":331.63,"n":51336,"o":333.84,"t":"2026-07-02T04:00:00Z","v":1720846,"vw":336.754121},{"c":339.41,"h":339.47,"l":332.965,"n":43435,"o":337.54,"t":"2026-07-06T04:00:00Z","v":1341388,"vw":337.484394},{"c":341.12,"h":342.98,"l":338,"n":49121,"o":340.42,"t":"2026-07-07T04:00:00Z","v":1564616,"vw":341.21723},{"c":333.13,"h":338.435,"l":332.66,"n":41562,"o":337.52,"t":"2026-07-08T04:00:00Z","v":1383286,"vw":334.28226},{"c":337.65,"h":338.35,"l":330.31,"n":37209,"o":333,"t":"2026-07-09T04:00:00Z","v":1407635,"vw":336.685722},{"c":335.48,"h":340.2,"l":335.2,"n":32029,"o":337.81,"t":"2026-07-10T04:00:00Z","v":938728,"vw":337.124546},{"c":322.45,"h":338.9881,"l":319.11,"n":98047,"o":335.69,"t":"2026-07-13T04:00:00Z","v":4052542,"vw":324.191364},{"c":325.86,"h":326.86,"l":319.77,"n":54917,"o":322.86,"t":"2026-07-14T04:00:00Z","v":1919076,"vw":324.925695},{"c":328.48,"h":329.69,"l":325.91,"n":52161,"o":327.53,"t":"2026-07-15T04:00:00Z","v":1984688,"vw":328.08375},{"c":323.2,"h":332.97,"l":322,"n":95178,"o":329.76,"t":"2026-07-16T04:00:00Z","v":4175485,"vw":324.235416},{"c":321.32,"h":323.75,"l":318.97,"n":50028,"o":322.465,"t":"2026-07-17T04:00:00Z","v":1999710,"vw":321.440722},{"c":323.43,"h":325.29,"l":321.38,"n":43982,"o":323.54,"t":"2026-07-20T04:00:00Z","v":1695774,"vw":323.076362},{"c":323.94,"h":328.065,"l":320.04,"n":39703,"o":327.78,"t":"2026-07-21T04:00:00Z","v":1695667,"vw":324.591514},{"c":324.23,"h":326.805,"l":322.47,"n":37849,"o":324.36,"t":"2026-07-22T04:00:00Z","v":1531076,"vw":324.536645},{"c":320.18,"h":321.56,"l":316.35,"n":46866,"o":318.01,"t":"2026-07-23T04:00:00Z","v":1613529,"vw":319.260513},{"c":324.97,"h":328.2,"l":320.51,"n":45695,"o":320.51,"t":"2026-07-24T04:00:00Z","v":1474057,"vw":325.304499},{"c":330.85,"h":333.78,"l":326.04,"n":56649,"o":328.03,"t":"2026-07-27T04:00:00Z","v":1988627,"vw":329.273703},{"c":322.43,"h":324.8,"l":311.6663,"n":91534,"o":320.615,"t":"2026-07-28T04:00:00Z","v":3758422,"vw":321.072393},{"c":321.72,"h":325.87,"l":317.59,"n":73705,"o":317.59,"t":"2026-07-29T04:00:00Z","v":2668033,"vw":321.617411},{"c":322.02,"h":324.44,"l":316.19,"n":61240,"o":321.07,"t":"2026-07-30T04:00:00Z","v":2124299,"vw":321.728186},{"c":320.49,"h":324.97,"l":317.8,"n":56473,"o":322.63,"t":"2026-07-31T04:00:00Z","v":2286296,"vw":320.29873},{"c":314.34,"h":320.99,"l":312.51,"n":67112,"o":320,"t":"2026-08-03T04:00:00Z","v":2997948,"vw":314.533511},{"c":312.07,"h":318.04,"l":311.43,"n":54036,"o":316.69,"t":"2026-08-04T04:00:00Z","v":2250025,"vw":313.254898},{"c":324.56,"h":324.86,"l":312.07,"n":50340,"o":313.2,"t":"2026-08-05T04:00:00Z","v":2043800,"vw":322.73785},{"c":321.98,"h":326.5,"l":321.59,"n":34231,"o":324.66,"t":"2026-08-06T04:00:00Z","v":948479,"vw":322.667878},{"c":317.6,"h":322.6699,"l":316.66,"n":37183,"o":322.2,"t":"2026-08-07T04:00:00Z","v":1448272,"vw":318.54733},{"c":311,"h":316.985,"l":310.45,"n":46166,"o":316.73,"t":"2026-08-10T04:00:00Z","v":1787352,"vw":311.94905},{"c":314.66,"h":315.775,"l":311.81,"n":42922,"o":312.37,"t":"2026-08-11T04:00:00Z","v":2471410,"vw":314.329985},{"c":322.53,"h":324.395,"l":319.3,"n":48581,"o":321.86,"t":"2026-08-12T04:00:00Z","v":2487153,"vw":322.549629},{"c":320.82,"h":325.96,"l":319.74,"n":36262,"o":324.95,"t":"2026-08-13T04:00:00Z","v":2305146,"vw":321.432683},{"c":327.21,"h":328.66,"l":319.99,"n":43315,"o":321.84,"t":"2026-08-14T04:00:00Z","v":1879865,"vw":326.448826},{"c":326.12,"h":330,"l":326.01,"n":47398,"o":327.45,"t":"2026-08-17T04:00:00Z","v":2702136,"vw":327.617193},{"c":327.74,"h":332.72,"l":325.08,"n":44145,"o":326.3,"t":"2026-08-18T04:00:00Z","v":1882308,"vw":328.811761},{"c":334.73,"h":335.8,"l":328.34,"n":59771,"o":329.93,"t":"2026-08-19T04:00:00Z","v":2697054,"vw":334.572741},{"c":329.61,"h":333.54,"l":327.44,"n":49453,"o":333.08,"t":"2026-08-20T04:00:00Z","v":2120004,"vw":330.116831},{"c":326.63,"h":331.9851,"l":325.26,"n":40741,"o":330.42,"t":"2026-08-21T04:00:00Z","v":1720401,"vw":327.180765},{"c":330.07,"h":332.795,"l":327.51,"n":32066,"o":327.92,"t":"2026-08-24T04:00:00Z","v":996153,"vw":329.777835},{"c":329.31,"h":334.42,"l":328.69,"n":34912,"o":333.92,"t":"2026-08-25T04:00:00Z","v":1248561,"vw":330.361428},{"c":332.56,"h":333.085,"l":327.37,"n":36792,"o":330.34,"t":"2026-08-26T04:00:00Z","v":1731939,"vw":332.147638},{"c":325.68,"h":332.15,"l":325.37,"n":33685,"o":330.45,"t":"2026-08-27T04:00:00Z","v":1368212,"vw":326.973237},{"c":321.85,"h":327.79,"l":321.715,"n":31206,"o":327.78,"t":"2026-08-28T04:00:00Z","v":1220505,"vw":323.154618},{"c":316.28,"h":320.755,"l":314.95,"n":39104,"o":320.02,"t":"2026-08-31T04:00:00Z","v":2470903,"vw":316.301862},{"c":311.99,"h":319,"l":310.93,"n":38191,"o":317.26,"t":"2026-09-01T04:00:00Z","v":1072167,"vw":312.76483},{"c":311.51,"h":315.59,"l":311.43,"n":37692,"o":313.25,"t":"2026-09-02T04:00:00Z","v":1276808,"vw":313.098808},{"c":314.35,"h":316.11,"l":309.07,"n":40681,"o":312.19,"t":"2026-09-03T04:00:00Z","v":1731900,"vw":313.740424},{"c":311.18,"h":315.37,"l":310.66,"n":41439,"o":312.5,"t":"2026-09-04T04:00:00Z","v":1572609,"vw":311.951913},{"c":304.47,"h":313.05,"l":304.37,"n":47048,"o":308.03,"t":"2026-09-08T04:00:00Z","v":1662619,"vw":306.301086},{"c":306.99,"h":308.485,"l":300,"n":50902,"o":301.88,"t":"2026-09-09T04:00:00Z","v":1739873,"vw":306.269435},{"c":306.24,"h":310.76,"l":305.395,"n":44006,"o":308.28,"t":"2026-09-10T04:00:00Z","v":1460398,"vw":306.963944},{"c":306.19,"h":309.9,"l":305.4,"n":38784,"o":309.49,"t":"2026-09-11T04:00:00Z","v":1636477,"vw":306.726241},{"c":310.6,"h":311.39,"l":305.86,"n":46413,"o":306.2,"t":"2026-09-14T04:00:00Z","v":1712168,"vw":309.681678},{"c":307.79,"h":311.45,"l":305.855,"n":41760,"o":310.42,"t":"2026-09-15T04:00:00Z","v":1290084,"vw":307.874904},{"c":305.63,"h":309.995,"l":303.535,"n":38560,"o":309,"t":"2026-09-16T04:00:00Z","v":1844503,"vw":306.300024},{"c":302.54,"h":308.6,"l":302.53,"n":34682,"o":308.6,"t":"2026-09-17T04:00:00Z","v":1724649,"vw":303.58615},{"c":305.73,"h":305.79,"l":302.11,"n":36052,"o":302.19,"t":"2026-09-18T04:00:00Z","v":2947277,"vw":305.032141},{"c":307.08,"h":309.16,"l":304.11,"n":43263,"o":306.03,"t":"2026-09-21T04:00:00Z","v":2127886,"vw":306.972834},{"c":308.44,"h":314,"l":307.2,"n":38657,"o":311.64,"t":"2026-09-22T04:00:00Z","v":1766286,"vw":308.758472},{"c":307.22,"h":310.47,"l":305.82,"n":40469,"o":307.25,"t":"2026-09-23T04:00:00Z","v":1564766,"vw":307.964425},{"c":312.13,"h":314.04,"l":306.9,"n":44925,"o":307.57,"t":"2026-09-24T04:00:00Z","v":1683390,"vw":311.494109},{"c":313.96,"h":315.2803,"l":310.345,"n":46425,"o":313.05,"t":"2026-09-25T04:00:00Z","v":1533027,"vw":313.395594},{"c":320.28,"h":321.72,"l":311.24,"n":51623,"o":312.6,"t":"2026-09-28T04:00:00Z","v":1913031,"vw":318.704768},{"c":323.44,"h":325.925,"l":318.31,"n":41388,"o":324.51,"t":"2026-09-29T04:00:00Z","v":1431010,"vw":322.320245},{"c":318.12,"h":325.69,"l":317.81,"n":40505,"o":324.97,"t":"2026-09-30T04:00:00Z","v":1338640,"vw":319.265878},{"c":315.44,"h":319.15,"l":313.67,"n":43648,"o":317.95,"t":"2026-10-01T04:00:00Z","v":1510521,"vw":315.72229},{"c":319.36,"h":321.59,"l":316.765,"n":35638,"o":319,"t":"2026-10-02T04:00:00Z","v":1124947,"vw":319.334781},{"c":316.12,"h":319.855,"l":316.04,"n":41184,"o":318.88,"t":"2026-10-05T04:00:00Z","v":1424550,"vw":317.366654},{"c":322.61,"h":324.66,"l":317.95,"n":37940,"o":318.06,"t":"2026-10-06T04:00:00Z","v":1317554,"vw":322.575514},{"c":320.53,"h":323.02,"l":319.88,"n":28463,"o":321.47,"t":"2026-10-07T04:00:00Z","v":867175,"vw":320.87031},{"c":323.29,"h":324.73,"l":318.95,"n":35532,"o":320.02,"t":"2026-10-08T04:00:00Z","v":1149025,"vw":322.840203},{"c":326.56,"h":327.7,"l":323.29,"n":31686,"o":324.76,"t":"2026-10-09T04:00:00Z","v":1154888,"vw":326.494246},{"c":327.54,"h":329.19,"l":324.81,"n":28839,"o":325.79,"t":"2026-10-12T04:00:00Z","v":949273,"vw":327.68641},{"c":329.59,"h":330.38,"l":324.1,"n":32773,"o":329.57,"t":"2026-10-13T04:00:00Z","v":1295984,"vw":327.958917},{"c":328,"h":329.21,"l":325.405,"n":33616,"o":328.37,"t":"2026-10-14T04:00:00Z","v":1372127,"vw":327.460711},{"c":342.98,"h":344.46,"l":331.825,"n":53550,"o":332.05,"t":"2026-10-15T04:00:00Z","v":1881373,"vw":341.639825},{"c":345.12,"h":350.91,"l":344.1,"n":46424,"o":345.25,"t":"2026-10-16T04:00:00Z","v":1701858,"vw":346.513093},{"c":346.04,"h":346.34,"l":341.94,"n":44916,"o":342.74,"t":"2026-10-19T04:00:00Z","v":1760360,"vw":345.321335},{"c":359.29,"h":360.4,"l":348.96,"n":93234,"o":356,"t":"2026-10-20T04:00:00Z","v":4053729,"vw":357.1516},{"c":363.545,"h":364.5,"l":356.58,"n":33603,"o":360,"t":"2026-10-21T04:00:00Z","v":982801,"vw":362.061774}],"volatilityBars":[{"c":327.56,"h":329.21,"l":327.2903,"n":775,"o":328.37,"t":"2026-10-14T13:30:00Z","v":33841,"vw":328.172252},{"c":327.575,"h":328.21,"l":326.965,"n":1020,"o":327.39,"t":"2026-10-14T13:45:00Z","v":27986,"vw":327.558257},{"c":326.625,"h":328.09,"l":326.625,"n":1023,"o":327.59,"t":"2026-10-14T14:00:00Z","v":19150,"vw":327.34357},{"c":327.325,"h":327.79,"l":326.785,"n":1515,"o":326.85,"t":"2026-10-14T14:15:00Z","v":99197,"vw":327.185193},{"c":327.11,"h":328.19,"l":326.825,"n":1959,"o":327.325,"t":"2026-10-14T14:30:00Z","v":34845,"vw":327.460273},{"c":326.51,"h":327.34,"l":326.5,"n":1222,"o":327.03,"t":"2026-10-14T14:45:00Z","v":37775,"vw":326.850979},{"c":326.95,"h":327.14,"l":326.2675,"n":931,"o":326.5,"t":"2026-10-14T15:00:00Z","v":23772,"vw":326.742415},{"c":327.275,"h":327.41,"l":326.61,"n":1264,"o":326.8122,"t":"2026-10-14T15:15:00Z","v":64095,"vw":327.174333},{"c":326.9,"h":327.57,"l":326.8,"n":1090,"o":327.27,"t":"2026-10-14T15:30:00Z","v":35554,"vw":327.298965},{"c":326.45,"h":327.1,"l":326.45,"n":832,"o":326.915,"t":"2026-10-14T15:45:00Z","v":20009,"vw":326.779907},{"c":326.79,"h":327.02,"l":325.405,"n":1382,"o":326.52,"t":"2026-10-14T16:00:00Z","v":89878,"vw":326.443002},{"c":327.18,"h":327.3,"l":326.185,"n":1041,"o":326.79,"t":"2026-10-14T16:15:00Z","v":52393,"vw":326.569241},{"c":326.835,"h":327.4,"l":326.04,"n":968,"o":327.165,"t":"2026-10-14T16:30:00Z","v":25503,"vw":326.657866},{"c":326.905,"h":327.31,"l":326.445,"n":962,"o":326.835,"t":"2026-10-14T16:45:00Z","v":30005,"vw":326.940512},{"c":326.8,"h":327.09,"l":326.67,"n":783,"o":326.98,"t":"2026-10-14T17:00:00Z","v":26252,"vw":326.997091},{"c":326.52,"h":326.87,"l":326.22,"n":1034,"o":326.785,"t":"2026-10-14T17:15:00Z","v":24691,"vw":326.575578},{"c":326.88,"h":326.945,"l":326.33,"n":766,"o":326.56,"t":"2026-10-14T17:30:00Z","v":20512,"vw":326.649515},{"c":327.18,"h":327.385,"l":326.66,"n":1162,"o":326.88,"t":"2026-10-14T17:45:00Z","v":51678,"vw":327.140892},{"c":327.66,"h":327.695,"l":326.83,"n":1290,"o":327.18,"t":"2026-10-14T18:00:00Z","v":42774,"vw":327.215825},{"c":327.91,"h":328.1,"l":327.4501,"n":929,"o":327.6777,"t":"2026-10-14T18:15:00Z","v":22643,"vw":327.811962},{"c":327.7025,"h":327.9799,"l":327.62,"n":960,"o":327.97,"t":"2026-10-14T18:30:00Z","v":24175,"vw":327.769668},{"c":327.78,"h":328.1,"l":327.55,"n":1057,"o":327.75,"t":"2026-10-14T18:45:00Z","v":28795,"vw":327.887043},{"c":328.245,"h":328.585,"l":327.63,"n":1170,"o":327.69,"t":"2026-10-14T19:00:00Z","v":37551,"vw":328.17378},{"c":328.165,"h":328.4999,"l":327.86,"n":1571,"o":328.245,"t":"2026-10-14T19:15:00Z","v":52359,"vw":328.290361},{"c":327.995,"h":328.33,"l":327.75,"n":1558,"o":328.21,"t":"2026-10-14T19:30:00Z","v":49880,"vw":328.113167},{"c":328.02,"h":328.28,"l":327.66,"n":5011,"o":327.91,"t":"2026-10-14T19:45:00Z","v":146867,"vw":327.963051},{"c":328.05,"h":328.12,"l":328,"n":102,"o":328.06,"t":"2026-10-14T20:00:00Z","v":243975,"vw":328.000457},{"c":328,"h":328,"l":328,"n":4,"o":328,"t":"2026-10-14T20:15:00Z","v":1373,"vw":328},{"c":329.68,"h":329.68,"l":329.68,"n":22,"o":329.68,"t":"2026-10-15T08:00:00Z","v":158,"vw":329.68},{"c":333.98,"h":337.015,"l":331.825,"n":1658,"o":332.05,"t":"2026-10-15T13:30:00Z","v":77243,"vw":333.728103},{"c":335.63,"h":336.71,"l":333.17,"n":1615,"o":333.93,"t":"2026-10-15T13:45:00Z","v":50435,"vw":335.332134},{"c":337.35,"h":337.35,"l":335.14,"n":1834,"o":335.65,"t":"2026-10-15T14:00:00Z","v":34217,"vw":336.496813},{"c":338.19,"h":338.56,"l":337.27,"n":2112,"o":337.38,"t":"2026-10-15T14:15:00Z","v":57187,"vw":337.859415},{"c":338.57,"h":339.405,"l":338.02,"n":1809,"o":338.175,"t":"2026-10-15T14:30:00Z","v":72269,"vw":338.707673},{"c":340.6672,"h":340.89,"l":338.39,"n":1758,"o":338.74,"t":"2026-10-15T14:45:00Z","v":38786,"vw":339.787943},{"c":341.51,"h":341.64,"l":340.43,"n":1437,"o":340.725,"t":"2026-10-15T15:00:00Z","v":29326,"vw":341.105077},{"c":341.19,"h":341.91,"l":340.735,"n":1719,"o":341.395,"t":"2026-10-15T15:15:00Z","v":41291,"vw":341.167728},{"c":340.68,"h":341.29,"l":340.6,"n":1581,"o":341.1,"t":"2026-10-15T15:30:00Z","v":42110,"vw":340.893607},{"c":340.17,"h":340.95,"l":340.07,"n":1418,"o":340.675,"t":"2026-10-15T15:45:00Z","v":29399,"vw":340.481841},{"c":340.025,"h":340.52,"l":339.7902,"n":1410,"o":340.29,"t":"2026-10-15T16:00:00Z","v":33952,"vw":340.222386},{"c":340.28,"h":340.83,"l":340.09,"n":1077,"o":340.13,"t":"2026-10-15T16:15:00Z","v":23163,"vw":340.551477},{"c":340.52,"h":340.62,"l":339.8,"n":1460,"o":340.28,"t":"2026-10-15T16:30:00Z","v":43742,"vw":340.298875},{"c":340.3701,"h":340.78,"l":339.8801,"n":1408,"o":340.485,"t":"2026-10-15T16:45:00Z","v":36238,"vw":340.452571},{"c":341.505,"h":341.62,"l":340.46,"n":1499,"o":340.475,"t":"2026-10-15T17:00:00Z","v":48007,"vw":341.141559},{"c":341.87,"h":342.08,"l":341.36,"n":1105,"o":341.545,"t":"2026-10-15T17:15:00Z","v":25200,"vw":341.720868},{"c":342.71,"h":342.71,"l":341.63,"n":1955,"o":341.81,"t":"2026-10-15T17:30:00Z","v":86728,"vw":342.108401},{"c":342.8187,"h":342.99,"l":342.24,"n":1655,"o":342.71,"t":"2026-10-15T17:45:00Z","v":46345,"vw":342.62236},{"c":343.335,"h":343.7,"l":342.68,"n":2018,"o":342.82,"t":"2026-10-15T18:00:00Z","v":70092,"vw":343.15404},{"c":343.005,"h":343.57,"l":342.92,"n":2139,"o":343.4,"t":"2026-10-15T18:15:00Z","v":82445,"vw":343.269186},{"c":343.47,"h":343.92,"l":343.1,"n":1532,"o":343.1,"t":"2026-10-15T18:30:00Z","v":40370,"vw":343.450398},{"c":343.27,"h":344.11,"l":343.27,"n":1900,"o":343.575,"t":"2026-10-15T18:45:00Z","v":59037,"vw":343.692355},{"c":344.02,"h":344.18,"l":343.15,"n":1737,"o":343.33,"t":"2026-10-15T19:00:00Z","v":42831,"vw":343.819387},{"c":343.88,"h":344.46,"l":343.66,"n":2569,"o":344.06,"t":"2026-10-15T19:15:00Z","v":69503,"vw":344.132754},{"c":343.81,"h":344.395,"l":343.35,"n":3495,"o":343.98,"t":"2026-10-15T19:30:00Z","v":114222,"vw":343.895014},{"c":342.97,"h":343.95,"l":341.805,"n":9326,"o":343.8,"t":"2026-10-15T19:45:00Z","v":298475,"vw":342.730303},{"c":342.98,"h":342.98,"l":342.87,"n":93,"o":342.87,"t":"2026-10-15T20:00:00Z","v":283182,"vw":342.979961},{"c":343.5,"h":343.5,"l":343.5,"n":4,"o":343.5,"t":"2026-10-16T12:00:00Z","v":112,"vw":343.5},{"c":349.175,"h":349.99,"l":345.25,"n":1470,"o":345.25,"t":"2026-10-16T13:30:00Z","v":98808,"vw":346.400149},{"c":349,"h":350.36,"l":348.86,"n":1474,"o":349.17,"t":"2026-10-16T13:45:00Z","v":38771,"vw":349.494798},{"c":347.89,"h":349.56,"l":347.7,"n":1373,"o":349,"t":"2026-10-16T14:00:00Z","v":41967,"vw":348.749951},{"c":350.12,"h":350.45,"l":347.89,"n":1955,"o":347.895,"t":"2026-10-16T14:15:00Z","v":75084,"vw":349.348418},{"c":349.135,"h":350.18,"l":349.0568,"n":1511,"o":350,"t":"2026-10-16T14:30:00Z","v":46212,"vw":349.452244},{"c":350.24,"h":350.3,"l":349.135,"n":1287,"o":349.135,"t":"2026-10-16T14:45:00Z","v":32555,"vw":349.834377},{"c":350.715,"h":350.91,"l":349.895,"n":1518,"o":350.12,"t":"2026-10-16T15:00:00Z","v":46005,"vw":350.416414},{"c":350.2,"h":350.735,"l":349.51,"n":1442,"o":350.735,"t":"2026-10-16T15:15:00Z","v":42746,"vw":349.879056},{"c":348.345,"h":350.46,"l":348.19,"n":1537,"o":350.06,"t":"2026-10-16T15:30:00Z","v":64766,"vw":349.700656},{"c":345.97,"h":348.5,"l":345.73,"n":1547,"o":348.355,"t":"2026-10-16T15:45:00Z","v":49215,"vw":347.530358},{"c":347.76,"h":348.09,"l":345.515,"n":1706,"o":345.81,"t":"2026-10-16T16:00:00Z","v":70364,"vw":347.136508},{"c":346.85,"h":348.02,"l":346.795,"n":1374,"o":347.76,"t":"2026-10-16T16:15:00Z","v":42024,"vw":347.411955},{"c":346.87,"h":347.13,"l":346.42,"n":1233,"o":346.83,"t":"2026-10-16T16:30:00Z","v":27194,"vw":346.740112},{"c":345.59,"h":347.04,"l":345.25,"n":1410,"o":346.87,"t":"2026-10-16T16:45:00Z","v":35753,"vw":346.131365},{"c":345.23,"h":345.9,"l":344.12,"n":1513,"o":345.61,"t":"2026-10-16T17:00:00Z","v":38297,"vw":345.115737},{"c":344.68,"h":345.16,"l":344.1,"n":1276,"o":345.1325,"t":"2026-10-16T17:15:00Z","v":24368,"vw":344.514918},{"c":345.5,"h":345.89,"l":344.3,"n":1788,"o":344.7,"t":"2026-10-16T17:30:00Z","v":55156,"vw":344.989643},{"c":344.86,"h":346.05,"l":344.86,"n":1122,"o":345.5,"t":"2026-10-16T17:45:00Z","v":39355,"vw":345.498923},{"c":345.16,"h":345.53,"l":344.64,"n":1598,"o":345.01,"t":"2026-10-16T18:00:00Z","v":35098,"vw":345.118482},{"c":344.69,"h":345.365,"l":344.6,"n":1501,"o":345.16,"t":"2026-10-16T18:15:00Z","v":30634,"vw":345.000579},{"c":345.07,"h":345.4,"l":344.465,"n":1597,"o":344.69,"t":"2026-10-16T18:30:00Z","v":46504,"vw":344.894356},{"c":344.995,"h":345.43,"l":344.75,"n":1608,"o":345.225,"t":"2026-10-16T18:45:00Z","v":30331,"vw":345.129616},{"c":345.31,"h":345.355,"l":344.56,"n":1814,"o":344.995,"t":"2026-10-16T19:00:00Z","v":40943,"vw":344.953567},{"c":345.19,"h":345.5,"l":344.795,"n":2148,"o":345.15,"t":"2026-10-16T19:15:00Z","v":46780,"vw":345.154042},{"c":345.8725,"h":346.14,"l":345.17,"n":2248,"o":345.2,"t":"2026-10-16T19:30:00Z","v":60112,"vw":345.663634},{"c":345.085,"h":346.15,"l":344.74,"n":7149,"o":345.855,"t":"2026-10-16T19:45:00Z","v":234396,"vw":345.369746},{"c":345.12,"h":345.12,"l":345.12,"n":87,"o":345.12,"t":"2026-10-16T20:00:00Z","v":296342,"vw":345.12},{"c":344.45,"h":344.45,"l":341.94,"n":1337,"o":342.74,"t":"2026-10-19T13:30:00Z","v":54343,"vw":343.386128},{"c":344.03,"h":344.65,"l":343.43,"n":1514,"o":344.29,"t":"2026-10-19T13:45:00Z","v":50104,"vw":344.01168},{"c":344.61,"h":344.91,"l":343.32,"n":1651,"o":344.21,"t":"2026-10-19T14:00:00Z","v":58364,"vw":344.220827},{"c":344.945,"h":346.095,"l":344.74,"n":1412,"o":344.74,"t":"2026-10-19T14:15:00Z","v":38311,"vw":345.459118},{"c":343.75,"h":345.095,"l":343.75,"n":1334,"o":344.935,"t":"2026-10-19T14:30:00Z","v":43214,"vw":344.723114},{"c":344.525,"h":344.55,"l":343.79,"n":1255,"o":343.88,"t":"2026-10-19T14:45:00Z","v":32401,"vw":344.304351},{"c":344.95,"h":345.155,"l":344.3,"n":1399,"o":344.65,"t":"2026-10-19T15:00:00Z","v":42786,"vw":344.787895},{"c":345.39,"h":345.39,"l":344.39,"n":1766,"o":344.91,"t":"2026-10-19T15:15:00Z","v":55907,"vw":344.936144},{"c":345.805,"h":345.96,"l":344.985,"n":1832,"o":345.3,"t":"2026-10-19T15:30:00Z","v":55265,"vw":345.447482},{"c":345.5775,"h":345.93,"l":345.225,"n":1512,"o":345.91,"t":"2026-10-19T15:45:00Z","v":47067,"vw":345.624895},{"c":345.59,"h":345.735,"l":345,"n":1699,"o":345.6399,"t":"2026-10-19T16:00:00Z","v":55368,"vw":345.348241},{"c":345.99,"h":346.175,"l":345.54,"n":1261,"o":345.54,"t":"2026-10-19T16:15:00Z","v":33577,"vw":345.906025},{"c":346.05,"h":346.08,"l":345.6,"n":1179,"o":345.985,"t":"2026-10-19T16:30:00Z","v":35520,"vw":345.799412},{"c":345.895,"h":346.34,"l":345.68,"n":1204,"o":346.045,"t":"2026-10-19T16:45:00Z","v":41560,"vw":346.049826},{"c":345.79,"h":345.8625,"l":345.13,"n":1198,"o":345.78,"t":"2026-10-19T17:00:00Z","v":31241,"vw":345.478536},{"c":345.73,"h":345.85,"l":345.455,"n":1039,"o":345.785,"t":"2026-10-19T17:15:00Z","v":22230,"vw":345.681682},{"c":345.345,"h":345.87,"l":344.65,"n":1308,"o":345.725,"t":"2026-10-19T17:30:00Z","v":36868,"vw":345.498175},{"c":344.8501,"h":345.315,"l":344.44,"n":1210,"o":345.28,"t":"2026-10-19T17:45:00Z","v":34472,"vw":344.934946},{"c":345.42,"h":345.42,"l":344.82,"n":1323,"o":345.05,"t":"2026-10-19T18:00:00Z","v":33287,"vw":345.089234},{"c":344.97,"h":345.46,"l":344.77,"n":1366,"o":345.455,"t":"2026-10-19T18:15:00Z","v":36652,"vw":345.091429},{"c":344.65,"h":345.14,"l":344.65,"n":1332,"o":344.96,"t":"2026-10-19T18:30:00Z","v":38372,"vw":344.976392},{"c":344.7,"h":344.8,"l":344.28,"n":1317,"o":344.73,"t":"2026-10-19T18:45:00Z","v":39776,"vw":344.600317},{"c":344.6475,"h":345.19,"l":344.605,"n":1547,"o":344.7,"t":"2026-10-19T19:00:00Z","v":35943,"vw":344.907041},{"c":344.39,"h":344.74,"l":344.14,"n":1929,"o":344.64,"t":"2026-10-19T19:15:00Z","v":57029,"vw":344.477444},{"c":344.78,"h":345.01,"l":344.36,"n":2374,"o":344.39,"t":"2026-10-19T19:30:00Z","v":72637,"vw":344.691962},{"c":345.98,"h":346.09,"l":344.63,"n":8301,"o":344.77,"t":"2026-10-19T19:45:00Z","v":267070,"vw":345.567782},{"c":346.04,"h":346.04,"l":346.04,"n":100,"o":346.04,"t":"2026-10-19T20:00:00Z","v":407548,"vw":346.04},{"c":346.05,"h":346.05,"l":346.04,"n":4,"o":346.04,"t":"2026-10-19T23:00:00Z","v":234,"vw":346.047511},{"c":347,"h":347,"l":347,"n":4,"o":347,"t":"2026-10-20T11:30:00Z","v":102,"vw":347},{"c":346.65,"h":346.65,"l":346.65,"n":3,"o":346.65,"t":"2026-10-20T11:45:00Z","v":118,"vw":346.65},{"c":351,"h":353.72,"l":347.55,"n":38,"o":347.55,"t":"2026-10-20T12:00:00Z","v":1276,"vw":350.00377},{"c":358,"h":358.54,"l":352,"n":149,"o":352,"t":"2026-10-20T12:15:00Z","v":5591,"vw":356.489033},{"c":354.39,"h":358,"l":352,"n":164,"o":358,"t":"2026-10-20T12:30:00Z","v":10954,"vw":354.617319},{"c":353.2,"h":353.2,"l":352.2,"n":5,"o":352.26,"t":"2026-10-20T12:45:00Z","v":674,"vw":352.978638},{"c":355,"h":357.97,"l":354,"n":298,"o":354,"t":"2026-10-20T13:00:00Z","v":21801,"vw":355.269739},{"c":356.5,"h":356.5,"l":354,"n":355,"o":354,"t":"2026-10-20T13:15:00Z","v":9273,"vw":355.150961},{"c":354.07,"h":357.97,"l":348.96,"n":7444,"o":356,"t":"2026-10-20T13:30:00Z","v":512627,"vw":355.167325},{"c":354.96,"h":355.43,"l":352.04,"n":4998,"o":354.07,"t":"2026-10-20T13:45:00Z","v":196641,"vw":353.840327},{"c":352.8,"h":354.96,"l":352.36,"n":4876,"o":354.96,"t":"2026-10-20T14:00:00Z","v":303363,"vw":353.260506},{"c":355.075,"h":355.11,"l":352.69,"n":4213,"o":352.825,"t":"2026-10-20T14:15:00Z","v":229406,"vw":353.724584},{"c":357.775,"h":358.19,"l":354.92,"n":3705,"o":355,"t":"2026-10-20T14:30:00Z","v":147226,"vw":356.688372},{"c":359.04,"h":359.26,"l":357.16,"n":3354,"o":357.79,"t":"2026-10-20T14:45:00Z","v":102609,"vw":358.294593},{"c":359.51,"h":360.34,"l":358.39,"n":4514,"o":359,"t":"2026-10-20T15:00:00Z","v":177625,"vw":359.281425},{"c":358.9175,"h":359.84,"l":358.35,"n":3440,"o":359.555,"t":"2026-10-20T15:15:00Z","v":127671,"vw":359.094481},{"c":359.14,"h":359.24,"l":358.17,"n":2851,"o":358.92,"t":"2026-10-20T15:30:00Z","v":93793,"vw":358.751767},{"c":359.15,"h":359.81,"l":358.24,"n":2612,"o":359.05,"t":"2026-10-20T15:45:00Z","v":70893,"vw":359.125015},{"c":358.67,"h":359.34,"l":358,"n":2314,"o":359.17,"t":"2026-10-20T16:00:00Z","v":66664,"vw":358.48381},{"c":359.06,"h":359.21,"l":358.16,"n":2320,"o":358.63,"t":"2026-10-20T16:15:00Z","v":66590,"vw":358.640798},{"c":359.65,"h":359.82,"l":358.96,"n":1892,"o":359.055,"t":"2026-10-20T16:30:00Z","v":52352,"vw":359.504193},{"c":359.145,"h":360.4,"l":358.8775,"n":2379,"o":359.71,"t":"2026-10-20T16:45:00Z","v":75885,"vw":359.698241},{"c":358.405,"h":359.68,"l":357.74,"n":2427,"o":359.135,"t":"2026-10-20T17:00:00Z","v":68968,"vw":358.785073},{"c":358.49,"h":358.84,"l":358.26,"n":1956,"o":358.46,"t":"2026-10-20T17:15:00Z","v":50423,"vw":358.573469},{"c":359.4,"h":359.4,"l":358.25,"n":1761,"o":358.55,"t":"2026-10-20T17:30:00Z","v":42170,"vw":358.677544},{"c":358.405,"h":359.51,"l":358.21,"n":2087,"o":359.4,"t":"2026-10-20T17:45:00Z","v":51371,"vw":358.762151},{"c":358.425,"h":358.49,"l":357.41,"n":2420,"o":358.405,"t":"2026-10-20T18:00:00Z","v":68011,"vw":358.009587},{"c":358.08,"h":358.53,"l":357.7,"n":1835,"o":358.425,"t":"2026-10-20T18:15:00Z","v":48724,"vw":358.088059},{"c":358.695,"h":358.71,"l":358.015,"n":2185,"o":358.08,"t":"2026-10-20T18:30:00Z","v":63978,"vw":358.313314},{"c":358.14,"h":358.9,"l":358.04,"n":2570,"o":358.69,"t":"2026-10-20T18:45:00Z","v":77386,"vw":358.510771},{"c":358.835,"h":358.88,"l":357.94,"n":2731,"o":358.1,"t":"2026-10-20T19:00:00Z","v":81771,"vw":358.384608},{"c":358.69,"h":359.02,"l":358.39,"n":3362,"o":358.84,"t":"2026-10-20T19:15:00Z","v":91094,"vw":358.709172},{"c":358.57,"h":358.8,"l":358.09,"n":4057,"o":358.69,"t":"2026-10-20T19:30:00Z","v":120762,"vw":358.527129},{"c":359.29,"h":359.44,"l":358.26,"n":13498,"o":358.48,"t":"2026-10-20T19:45:00Z","v":444132,"vw":358.928651},{"c":359.5,"h":359.5,"l":359.29,"n":117,"o":359.29,"t":"2026-10-20T20:00:00Z","v":455377,"vw":359.290033},{"c":358.62,"h":358.62,"l":358.62,"n":10,"o":358.62,"t":"2026-10-21T09:45:00Z","v":128,"vw":358.62},{"c":358.07,"h":360.09,"l":357.45,"n":30,"o":359.28,"t":"2026-10-21T11:00:00Z","v":1169,"vw":358.701784},{"c":355.6394,"h":355.6394,"l":355.6394,"n":2,"o":355.6394,"t":"2026-10-21T13:15:00Z","v":110,"vw":355.6394},{"c":358.94,"h":360,"l":356.58,"n":2259,"o":360,"t":"2026-10-21T13:30:00Z","v":86694,"vw":358.170486},{"c":359.26,"h":359.69,"l":358.39,"n":2019,"o":358.8075,"t":"2026-10-21T13:45:00Z","v":52937,"vw":358.962353},{"c":360.895,"h":360.92,"l":358.23,"n":1704,"o":358.7,"t":"2026-10-21T14:00:00Z","v":41594,"vw":359.646477},{"c":361,"h":361.57,"l":360.47,"n":2007,"o":360.8,"t":"2026-10-21T14:15:00Z","v":54645,"vw":360.807558},{"c":361.72,"h":362.12,"l":360.99,"n":2141,"o":360.99,"t":"2026-10-21T14:30:00Z","v":57150,"vw":361.681504},{"c":362.75,"h":362.81,"l":361.72,"n":1806,"o":361.72,"t":"2026-10-21T14:45:00Z","v":43475,"vw":362.329453},{"c":363.115,"h":363.17,"l":362.66,"n":1772,"o":362.83,"t":"2026-10-21T15:00:00Z","v":46748,"vw":362.949525},{"c":364.15,"h":364.25,"l":363.025,"n":2078,"o":363.05,"t":"2026-10-21T15:15:00Z","v":47854,"vw":363.5206},{"c":363.745,"h":364.5,"l":363.68,"n":2054,"o":364.22,"t":"2026-10-21T15:30:00Z","v":52028,"vw":364.162878},{"c":363.835,"h":363.99,"l":363.15,"n":1708,"o":363.89,"t":"2026-10-21T15:45:00Z","v":47596,"vw":363.631771},{"c":363.43,"h":363.77,"l":363.2,"n":1415,"o":363.77,"t":"2026-10-21T16:00:00Z","v":34367,"vw":363.427767},{"c":363.155,"h":363.7199,"l":362.92,"n":1938,"o":363.41,"t":"2026-10-21T16:15:00Z","v":57501,"vw":363.443102},{"c":363.425,"h":364.24,"l":362.98,"n":2259,"o":363.155,"t":"2026-10-21T16:30:00Z","v":82975,"vw":363.273393},{"c":363.03,"h":363.41,"l":362.84,"n":1634,"o":363.4,"t":"2026-10-21T16:45:00Z","v":43323,"vw":363.147318},{"c":362.97,"h":363.23,"l":362.3,"n":1960,"o":363.05,"t":"2026-10-21T17:00:00Z","v":55412,"vw":362.798414},{"c":362.27,"h":363.12,"l":361.78,"n":1911,"o":362.95,"t":"2026-10-21T17:15:00Z","v":65181,"vw":362.371627},{"c":362.83,"h":362.96,"l":361.98,"n":1783,"o":362.285,"t":"2026-10-21T17:30:00Z","v":48287,"vw":362.540809},{"c":363.6275,"h":363.88,"l":362.885,"n":1445,"o":362.94,"t":"2026-10-21T17:45:00Z","v":82184,"vw":363.424693}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7922478793590951,"strike":374.066918001885,"iv":0.360188972667295,"gamma":0.023239396795475965,"theta":-0.5691327049952875,"vega":0.061325164938737034,"rho":0.0031463526695260785,"breakevenPct":3.0887834064376656},{"delta":0.2,"premium":1.192813383600377,"strike":372.88878416588125,"iv":0.39312959472196046,"gamma":0.026066918001885014,"theta":-0.747078039585297,"vega":0.07461451460885957,"rho":0.004159403276760933,"breakevenPct":2.8749469029382038},{"delta":0.25,"premium":1.4544150110375276,"strike":370.6512141280353,"iv":0.3685772626931567,"gamma":0.032176600441501106,"theta":-0.7942635761589404,"vega":0.0853598233995585,"rho":0.005167915849176193,"breakevenPct":2.331542344589682},{"delta":0.3,"premium":1.4117782909930714,"strike":367.7944572748268,"iv":0.2799646651270208,"gamma":0.046527482678983836,"theta":-0.6645722863741339,"vega":0.0935108545034642,"rho":0.006174488784657271,"breakevenPct":1.5341896764738208},{"delta":0.35,"premium":1.784761549925484,"strike":366.6635618479881,"iv":0.27766251862891206,"gamma":0.048768777943368105,"theta":-0.697049478390462,"vega":0.09824798807749627,"rho":0.007170930477380188,"breakevenPct":1.3257587497957533},{"delta":0.4,"premium":2.21322652757079,"strike":365.7321162444113,"iv":0.28641810730253353,"gamma":0.049402160953800296,"theta":-0.7518929955290612,"vega":0.10264441132637854,"rho":0.008166211036706374,"breakevenPct":1.1874357060404175},{"delta":0.45,"premium":2.6418096723868953,"strike":364.79134165366617,"iv":0.2922483619344774,"gamma":0.050075273010920435,"theta":-0.7924460218408736,"vega":0.10607496099843994,"rho":0.009161097603584648,"breakevenPct":1.04657962504295},{"delta":0.5,"premium":3.0708268330733226,"strike":363.81630265210606,"iv":0.28733416536661466,"gamma":0.05089430577223089,"theta":-0.7805115444617785,"vega":0.10595795631825274,"rho":0.010154537076705647,"breakevenPct":0.8964199586608287},{"delta":0.55,"premium":3.4998439937597503,"strike":362.841263650546,"iv":0.282419968798752,"gamma":0.05171333853354134,"theta":-0.7685770670826833,"vega":0.10584095163806553,"rho":0.011147976549826646,"breakevenPct":0.7462602922787072},{"delta":0.6,"premium":4.233648393194707,"strike":361.7320415879017,"iv":0.2916664461247637,"gamma":0.049051039697542535,"theta":-0.7733083175803402,"vega":0.10312750472589793,"rho":0.012129756093749597,"breakevenPct":0.6430179183632697},{"delta":0.65,"premium":5.131568998109641,"strike":360.55056710775045,"iv":0.3085379017013233,"gamma":0.044514177693761814,"theta":-0.7870134215500945,"vega":0.09901597353497164,"rho":0.013105257214258217,"breakevenPct":0.5650387019298925},{"delta":0.7,"premium":6.039409368635437,"strike":359.3202647657841,"iv":0.316699083503055,"gamma":0.04049674134419552,"theta":-0.7613708757637475,"vega":0.09283126272912424,"rho":0.014083314949822604,"breakevenPct":0.4763594982281508},{"delta":0.75,"premium":6.955906313645622,"strike":358.04735234215883,"iv":0.3172591649694501,"gamma":0.03693258655804481,"theta":-0.7013912423625254,"vega":0.08483737270875763,"rho":0.015063603738974984,"breakevenPct":0.3783428524532669},{"delta":0.8,"premium":7.664482758620691,"strike":357.0086206896552,"iv":0.3019527586206896,"gamma":0.03313965517241379,"theta":-0.5980406896551722,"vega":0.07351827586206894,"rho":0.016064401085848275,"breakevenPct":0.2875479572573251},{"delta":0.85,"premium":8.216206896551725,"strike":356.1465517241379,"iv":0.2746768965517241,"gamma":0.02917413793103448,"theta":-0.461971724137931,"vega":0.05969068965517241,"rho":0.017080669800826807,"breakevenPct":0.2022010493402346},{"delta":0.9,"premium":8.767931034482759,"strike":355.2844827586207,"iv":0.2474010344827586,"gamma":0.025208620689655167,"theta":-0.32590275862068957,"vega":0.04586310344827585,"rho":0.018096938515805346,"breakevenPct":0.11685414142314396}],"put":[{"delta":0.1,"premium":0.5351648351648353,"strike":349.83516483516485,"iv":0.41412087912087914,"gamma":0.015703296703296704,"theta":-0.484389010989011,"vega":0.047203296703296704,"rho":-0.0022413241987547195,"breakevenPct":3.9401585413644478},{"delta":0.15,"premium":0.7230450781968721,"strike":354.07313707451704,"iv":0.34298445262189514,"gamma":0.025145262189512418,"theta":-0.5133301747930082,"vega":0.061341030358785645,"rho":-0.0033107080298624327,"breakevenPct":2.8263560934417407},{"delta":0.2,"premium":0.976034958601656,"strike":356.37304507819687,"iv":0.32205528978840847,"gamma":0.03222897884084637,"theta":-0.584719319227231,"vega":0.07426651333946643,"rho":-0.004375741966864602,"breakevenPct":2.263439888458602},{"delta":0.25,"premium":1.6824025289778712,"strike":356.08008429926235,"iv":0.4218496311907271,"gamma":0.028788303477344568,"theta":-0.8765802950474183,"vega":0.08488345626975764,"rho":-0.005444121978804941,"breakevenPct":2.538261883305161},{"delta":0.3,"premium":1.7614330874604844,"strike":358.71443624868283,"iv":0.3478243414120127,"gamma":0.03827197049525816,"theta":-0.7858005268703899,"vega":0.09289188619599578,"rho":-0.006490310085976471,"breakevenPct":1.8355313717410433},{"delta":0.35,"premium":1.938086303939962,"strike":360.60037523452155,"iv":0.3026703564727955,"gamma":0.04539756097560975,"theta":-0.7334069418386492,"vega":0.09896135084427767,"rho":-0.007535289376431083,"breakevenPct":1.3654663273317869},{"delta":0.4,"premium":2.2077861163227017,"strike":361.7729831144465,"iv":0.2850343339587242,"gamma":0.050275609756097565,"theta":-0.7176001876172607,"vega":0.1031827392120075,"rho":-0.008579116513452384,"breakevenPct":1.1171605563045075},{"delta":0.45,"premium":2.5466445427728615,"strike":362.85029498525074,"iv":0.27355353982300884,"gamma":0.05341209439528024,"theta":-0.7057122418879056,"vega":0.10581401179941004,"rho":-0.009623235395821234,"breakevenPct":0.9140809090407421},{"delta":0.5,"premium":2.998340707964602,"strike":363.7721238938053,"iv":0.2721154867256637,"gamma":0.0537070796460177,"theta":-0.7002181415929203,"vega":0.1058508849557522,"rho":-0.010667830283757142,"breakevenPct":0.7847912531806042},{"delta":0.55,"premium":3.4500368731563427,"strike":364.6939528023599,"iv":0.2706774336283186,"gamma":0.054002064896755166,"theta":-0.6947240412979351,"vega":0.10588775811209439,"rho":-0.01171242517169305,"breakevenPct":0.6555015973204661},{"delta":0.6,"premium":4.285385385385386,"strike":365.83583583583584,"iv":0.2859137137137137,"gamma":0.050255155155155155,"theta":-0.7118901901901902,"vega":0.10322532532532533,"rho":-0.012774473669124651,"breakevenPct":0.5712025491882641},{"delta":0.65,"premium":5.311411411411413,"strike":367.08708708708707,"iv":0.30943723723723726,"gamma":0.0444993993993994,"theta":-0.7403186186186187,"vega":0.09922132132132132,"rho":-0.013845196714988245,"breakevenPct":0.5092641025016829},{"delta":0.7,"premium":6.591767068273092,"strike":368.62115127175366,"iv":0.3324476572958501,"gamma":0.03883293172690763,"theta":-0.7431076305220884,"vega":0.0930566265060241,"rho":-0.014933162277561205,"breakevenPct":0.43949255667390297},{"delta":0.75,"premium":8.098201438848921,"strike":370.39568345323744,"iv":0.3561223021582734,"gamma":0.033139568345323736,"theta":-0.7287007194244604,"vega":0.08535899280575539,"rho":-0.016036201810344295,"breakevenPct":0.3657638615372893},{"delta":0.8,"premium":10.064480408858605,"strike":372.63628620102213,"iv":0.38241448040885856,"gamma":0.02720017035775127,"theta":-0.6874807495741054,"vega":0.07528773424190799,"rho":-0.017170106872880307,"breakevenPct":0.29032298377775156},{"delta":0.85,"premium":11.853236797274274,"strike":374.7657580919932,"iv":0.3842032367972743,"gamma":0.022515332197614996,"theta":-0.5668674616695061,"vega":0.06259608177172063,"rho":-0.01830478224558519,"breakevenPct":0.19662393666075795},{"delta":0.9,"premium":17.341320293398535,"strike":380.46454767726163,"iv":0.4664474327628362,"gamma":0.01401687041564792,"theta":-0.511524205378973,"vega":0.04708777506112469,"rho":-0.019653855220665543,"breakevenPct":0.13867834972242038}]},"raw":{"call":[{"delta":0.15,"premium":0.7922478793590951,"strike":374.066918001885,"iv":0.360188972667295,"gamma":0.023239396795475965,"theta":-0.5691327049952875,"vega":0.061325164938737034,"rho":0.0031463526695260785,"breakevenPct":3.0887834064376656},{"delta":0.2,"premium":1.192813383600377,"strike":372.88878416588125,"iv":0.39312959472196046,"gamma":0.026066918001885014,"theta":-0.747078039585297,"vega":0.07461451460885957,"rho":0.004159403276760933,"breakevenPct":2.8749469029382038},{"delta":0.25,"premium":1.4544150110375276,"strike":370.6512141280353,"iv":0.3685772626931567,"gamma":0.032176600441501106,"theta":-0.7942635761589404,"vega":0.0853598233995585,"rho":0.005167915849176193,"breakevenPct":2.331542344589682},{"delta":0.3,"premium":1.4117782909930714,"strike":367.7944572748268,"iv":0.2799646651270208,"gamma":0.046527482678983836,"theta":-0.6645722863741339,"vega":0.0935108545034642,"rho":0.006174488784657271,"breakevenPct":1.5341896764738208},{"delta":0.35,"premium":1.784761549925484,"strike":366.6635618479881,"iv":0.27766251862891206,"gamma":0.048768777943368105,"theta":-0.697049478390462,"vega":0.09824798807749627,"rho":0.007170930477380188,"breakevenPct":1.3257587497957533},{"delta":0.4,"premium":2.21322652757079,"strike":365.7321162444113,"iv":0.28641810730253353,"gamma":0.049402160953800296,"theta":-0.7518929955290612,"vega":0.10264441132637854,"rho":0.008166211036706374,"breakevenPct":1.1874357060404175},{"delta":0.45,"premium":2.6418096723868953,"strike":364.79134165366617,"iv":0.2922483619344774,"gamma":0.050075273010920435,"theta":-0.7924460218408736,"vega":0.10607496099843994,"rho":0.009161097603584648,"breakevenPct":1.04657962504295},{"delta":0.5,"premium":3.0708268330733226,"strike":363.81630265210606,"iv":0.28733416536661466,"gamma":0.05089430577223089,"theta":-0.7805115444617785,"vega":0.10595795631825274,"rho":0.010154537076705647,"breakevenPct":0.8964199586608287},{"delta":0.55,"premium":3.4998439937597503,"strike":362.841263650546,"iv":0.282419968798752,"gamma":0.05171333853354134,"theta":-0.7685770670826833,"vega":0.10584095163806553,"rho":0.011147976549826646,"breakevenPct":0.7462602922787072},{"delta":0.6,"premium":4.233648393194707,"strike":361.7320415879017,"iv":0.2916664461247637,"gamma":0.049051039697542535,"theta":-0.7733083175803402,"vega":0.10312750472589793,"rho":0.012129756093749597,"breakevenPct":0.6430179183632697},{"delta":0.65,"premium":5.131568998109641,"strike":360.55056710775045,"iv":0.3085379017013233,"gamma":0.044514177693761814,"theta":-0.7870134215500945,"vega":0.09901597353497164,"rho":0.013105257214258217,"breakevenPct":0.5650387019298925},{"delta":0.7,"premium":6.039409368635437,"strike":359.3202647657841,"iv":0.316699083503055,"gamma":0.04049674134419552,"theta":-0.7613708757637475,"vega":0.09283126272912424,"rho":0.014083314949822604,"breakevenPct":0.4763594982281508},{"delta":0.75,"premium":6.955906313645622,"strike":358.04735234215883,"iv":0.3172591649694501,"gamma":0.03693258655804481,"theta":-0.7013912423625254,"vega":0.08483737270875763,"rho":0.015063603738974984,"breakevenPct":0.3783428524532669},{"delta":0.8,"premium":7.664482758620691,"strike":357.0086206896552,"iv":0.3019527586206896,"gamma":0.03313965517241379,"theta":-0.5980406896551722,"vega":0.07351827586206894,"rho":0.016064401085848275,"breakevenPct":0.2875479572573251},{"delta":0.85,"premium":8.216206896551725,"strike":356.1465517241379,"iv":0.2746768965517241,"gamma":0.02917413793103448,"theta":-0.461971724137931,"vega":0.05969068965517241,"rho":0.017080669800826807,"breakevenPct":0.2022010493402346},{"delta":0.9,"premium":8.767931034482759,"strike":355.2844827586207,"iv":0.2474010344827586,"gamma":0.025208620689655167,"theta":-0.32590275862068957,"vega":0.04586310344827585,"rho":0.018096938515805346,"breakevenPct":0.11685414142314396}],"put":[{"delta":0.1,"premium":0.5351648351648353,"strike":349.83516483516485,"iv":0.41412087912087914,"gamma":0.015703296703296704,"theta":-0.484389010989011,"vega":0.047203296703296704,"rho":-0.0022413241987547195,"breakevenPct":3.9401585413644478},{"delta":0.15,"premium":0.7230450781968721,"strike":354.07313707451704,"iv":0.34298445262189514,"gamma":0.025145262189512418,"theta":-0.5133301747930082,"vega":0.061341030358785645,"rho":-0.0033107080298624327,"breakevenPct":2.8263560934417407},{"delta":0.2,"premium":0.976034958601656,"strike":356.37304507819687,"iv":0.32205528978840847,"gamma":0.03222897884084637,"theta":-0.584719319227231,"vega":0.07426651333946643,"rho":-0.004375741966864602,"breakevenPct":2.263439888458602},{"delta":0.25,"premium":1.6824025289778712,"strike":356.08008429926235,"iv":0.4218496311907271,"gamma":0.028788303477344568,"theta":-0.8765802950474183,"vega":0.08488345626975764,"rho":-0.005444121978804941,"breakevenPct":2.538261883305161},{"delta":0.3,"premium":1.7614330874604844,"strike":358.71443624868283,"iv":0.3478243414120127,"gamma":0.03827197049525816,"theta":-0.7858005268703899,"vega":0.09289188619599578,"rho":-0.006490310085976471,"breakevenPct":1.8355313717410433},{"delta":0.35,"premium":1.938086303939962,"strike":360.60037523452155,"iv":0.3026703564727955,"gamma":0.04539756097560975,"theta":-0.7334069418386492,"vega":0.09896135084427767,"rho":-0.007535289376431083,"breakevenPct":1.3654663273317869},{"delta":0.4,"premium":2.2077861163227017,"strike":361.7729831144465,"iv":0.2850343339587242,"gamma":0.050275609756097565,"theta":-0.7176001876172607,"vega":0.1031827392120075,"rho":-0.008579116513452384,"breakevenPct":1.1171605563045075},{"delta":0.45,"premium":2.5466445427728615,"strike":362.85029498525074,"iv":0.27355353982300884,"gamma":0.05341209439528024,"theta":-0.7057122418879056,"vega":0.10581401179941004,"rho":-0.009623235395821234,"breakevenPct":0.9140809090407421},{"delta":0.5,"premium":2.998340707964602,"strike":363.7721238938053,"iv":0.2721154867256637,"gamma":0.0537070796460177,"theta":-0.7002181415929203,"vega":0.1058508849557522,"rho":-0.010667830283757142,"breakevenPct":0.7847912531806042},{"delta":0.55,"premium":3.4500368731563427,"strike":364.6939528023599,"iv":0.2706774336283186,"gamma":0.054002064896755166,"theta":-0.6947240412979351,"vega":0.10588775811209439,"rho":-0.01171242517169305,"breakevenPct":0.6555015973204661},{"delta":0.6,"premium":4.285385385385386,"strike":365.83583583583584,"iv":0.2859137137137137,"gamma":0.050255155155155155,"theta":-0.7118901901901902,"vega":0.10322532532532533,"rho":-0.012774473669124651,"breakevenPct":0.5712025491882641},{"delta":0.65,"premium":5.311411411411413,"strike":367.08708708708707,"iv":0.30943723723723726,"gamma":0.0444993993993994,"theta":-0.7403186186186187,"vega":0.09922132132132132,"rho":-0.013845196714988245,"breakevenPct":0.5092641025016829},{"delta":0.7,"premium":6.591767068273092,"strike":368.62115127175366,"iv":0.3324476572958501,"gamma":0.03883293172690763,"theta":-0.7431076305220884,"vega":0.0930566265060241,"rho":-0.014933162277561205,"breakevenPct":0.43949255667390297},{"delta":0.75,"premium":8.098201438848921,"strike":370.39568345323744,"iv":0.3561223021582734,"gamma":0.033139568345323736,"theta":-0.7287007194244604,"vega":0.08535899280575539,"rho":-0.016036201810344295,"breakevenPct":0.3657638615372893},{"delta":0.8,"premium":10.064480408858605,"strike":372.63628620102213,"iv":0.38241448040885856,"gamma":0.02720017035775127,"theta":-0.6874807495741054,"vega":0.07528773424190799,"rho":-0.017170106872880307,"breakevenPct":0.29032298377775156},{"delta":0.85,"premium":11.853236797274274,"strike":374.7657580919932,"iv":0.3842032367972743,"gamma":0.022515332197614996,"theta":-0.5668674616695061,"vega":0.06259608177172063,"rho":-0.01830478224558519,"breakevenPct":0.19662393666075795},{"delta":0.9,"premium":17.341320293398535,"strike":380.46454767726163,"iv":0.4664474327628362,"gamma":0.01401687041564792,"theta":-0.511524205378973,"vega":0.04708777506112469,"rho":-0.019653855220665543,"breakevenPct":0.13867834972242038}]}},"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"}}