{"symbol":"MAR","url":"https://intraalpha.com/companies/MAR","capturedAt":"2026-10-15T21:02:59.976Z","state":"ready","quote":{"symbol":"MAR","last_price":384.3,"prev_close":371.82,"regular_close":385.71,"change":12.48,"change_pct":3.3565,"regular_change":13.89,"regular_change_pct":3.7357,"extended_change":-1.41,"extended_change_pct":-0.3656,"bid":384,"ask":386,"bid_size":240,"ask_size":320,"volume":1686251,"vwap":385.067908,"open":376.29,"high":389.18,"low":376.23,"close":385.71,"trade_count":48505,"last_trade_at":"2026-10-15T20:13:41.444385413Z","last_quote_at":"2026-10-15T20:13:41.449617457Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:51.512091597-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MAR","fetched_at":"2026-10-15T21:02:59.261168+00:00","name":"Marriott International Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LODGING","country":"USA","description":"Marriott International, Inc. is an American multinational company that operates, franchises, and licenses lodging including hotel, residential, and timeshare properties. It is headquartered in Bethesda, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":96958120000,"ebitda":4814000000,"pe_ratio":38.49,"peg_ratio":1.759,"book_value":-17.28,"dividend_per_share":2.74,"dividend_yield":0.0074,"eps":9.66,"revenue_ttm":7385000000,"gross_profit_ttm":5852000000,"profit_margin":0.35,"operating_margin_ttm":0.653,"return_on_assets_ttm":0.0976,"return_on_equity_ttm":0.145,"quarterly_earnings_growth":0.043,"quarterly_revenue_growth":0.111,"analyst_target_price":381.72,"analyst_number":1,"beta":1.167,"fifty_two_week_high":410.15,"fifty_two_week_low":254.64,"fifty_day_ma":350.91,"two_hundred_day_ma":351.49,"shares_outstanding":260766000,"forward_pe":26.53,"price_to_sales":13.13,"price_to_book":443.63,"ev_to_revenue":3.432,"ev_to_ebitda":19.65},"bars":[{"c":356.5,"h":356.5,"l":356.5,"n":2,"o":356.5,"t":"2026-10-08T08:45:00Z","v":100,"vw":356.5},{"c":352,"h":352.2,"l":352,"n":5,"o":352.2,"t":"2026-10-08T10:45:00Z","v":303,"vw":352.03391},{"c":355.8,"h":356.2,"l":355.7003,"n":8,"o":356.2,"t":"2026-10-08T12:25:00Z","v":382,"vw":355.909682},{"c":355.94,"h":356.17,"l":355.17,"n":215,"o":355.71,"t":"2026-10-08T13:30:00Z","v":6918,"vw":355.420028},{"c":355.09,"h":355.78,"l":354.62,"n":340,"o":355.66,"t":"2026-10-08T13:35:00Z","v":8432,"vw":355.233538},{"c":355.59,"h":356.14,"l":354.89,"n":377,"o":355.09,"t":"2026-10-08T13:40:00Z","v":5117,"vw":355.403149},{"c":356.25,"h":356.3,"l":355.615,"n":333,"o":355.615,"t":"2026-10-08T13:45:00Z","v":8585,"vw":356.085619},{"c":357.31,"h":357.35,"l":356.38,"n":376,"o":356.385,"t":"2026-10-08T13:50:00Z","v":5581,"vw":356.722177},{"c":357.67,"h":358.145,"l":357.45,"n":303,"o":357.45,"t":"2026-10-08T13:55:00Z","v":5261,"vw":357.80311},{"c":357.32,"h":357.67,"l":357.2625,"n":385,"o":357.67,"t":"2026-10-08T14:00:00Z","v":5951,"vw":357.535839},{"c":357.57,"h":357.76,"l":357.13,"n":752,"o":357.32,"t":"2026-10-08T14:05:00Z","v":16341,"vw":357.373347},{"c":357.14,"h":357.58,"l":356.81,"n":339,"o":357.58,"t":"2026-10-08T14:10:00Z","v":4181,"vw":357.139356},{"c":357.675,"h":357.8,"l":356.7701,"n":438,"o":356.7701,"t":"2026-10-08T14:15:00Z","v":4614,"vw":357.380529},{"c":357.15,"h":357.87,"l":356.89,"n":480,"o":357.765,"t":"2026-10-08T14:20:00Z","v":5476,"vw":357.306686},{"c":357.92,"h":357.9275,"l":356.985,"n":525,"o":357.04,"t":"2026-10-08T14:25:00Z","v":7420,"vw":357.32376},{"c":358.83,"h":358.83,"l":357.82,"n":376,"o":357.82,"t":"2026-10-08T14:30:00Z","v":5768,"vw":358.277345},{"c":358.77,"h":358.89,"l":358.21,"n":433,"o":358.83,"t":"2026-10-08T14:35:00Z","v":5829,"vw":358.659461},{"c":358.91,"h":358.91,"l":358.5,"n":374,"o":358.77,"t":"2026-10-08T14:40:00Z","v":6028,"vw":358.702957},{"c":358.3,"h":358.92,"l":358.17,"n":325,"o":358.91,"t":"2026-10-08T14:45:00Z","v":7212,"vw":358.61476},{"c":358.25,"h":358.61,"l":358.14,"n":335,"o":358.14,"t":"2026-10-08T14:50:00Z","v":4650,"vw":358.385188},{"c":358.28,"h":358.305,"l":358.1158,"n":287,"o":358.26,"t":"2026-10-08T14:55:00Z","v":3854,"vw":358.212286},{"c":358.1425,"h":358.4,"l":358.07,"n":352,"o":358.28,"t":"2026-10-08T15:00:00Z","v":6705,"vw":358.262899},{"c":357.925,"h":358.27,"l":357.92,"n":299,"o":358.17,"t":"2026-10-08T15:05:00Z","v":4416,"vw":358.16588},{"c":356.92,"h":357.99,"l":356.92,"n":378,"o":357.965,"t":"2026-10-08T15:10:00Z","v":6120,"vw":357.604959},{"c":356.95,"h":357.57,"l":356.86,"n":401,"o":356.86,"t":"2026-10-08T15:15:00Z","v":6916,"vw":357.048067},{"c":357.33,"h":357.41,"l":356.96,"n":287,"o":356.96,"t":"2026-10-08T15:20:00Z","v":3457,"vw":357.270722},{"c":358.13,"h":358.16,"l":357.33,"n":397,"o":357.33,"t":"2026-10-08T15:25:00Z","v":6987,"vw":357.782707},{"c":358.505,"h":358.56,"l":358,"n":461,"o":358.13,"t":"2026-10-08T15:30:00Z","v":25138,"vw":358.27317},{"c":359.2,"h":359.28,"l":358.5,"n":397,"o":358.5,"t":"2026-10-08T15:35:00Z","v":8420,"vw":358.942998},{"c":359.55,"h":359.87,"l":359.105,"n":409,"o":359.105,"t":"2026-10-08T15:40:00Z","v":7386,"vw":359.550438},{"c":359.535,"h":359.79,"l":359.38,"n":318,"o":359.55,"t":"2026-10-08T15:45:00Z","v":4493,"vw":359.580681},{"c":359.71,"h":359.895,"l":359.53,"n":287,"o":359.53,"t":"2026-10-08T15:50:00Z","v":4012,"vw":359.741238},{"c":360.16,"h":360.26,"l":359.7,"n":336,"o":359.787,"t":"2026-10-08T15:55:00Z","v":7708,"vw":359.948884},{"c":360.34,"h":360.5,"l":360.205,"n":339,"o":360.205,"t":"2026-10-08T16:00:00Z","v":7464,"vw":360.355515},{"c":360.59,"h":360.59,"l":360.21,"n":386,"o":360.34,"t":"2026-10-08T16:05:00Z","v":5594,"vw":360.35413},{"c":360.52,"h":361.07,"l":360.37,"n":583,"o":360.61,"t":"2026-10-08T16:10:00Z","v":11058,"vw":360.657403},{"c":360.9,"h":362.46,"l":360.64,"n":885,"o":360.64,"t":"2026-10-08T16:15:00Z","v":23251,"vw":361.271085},{"c":361.235,"h":361.345,"l":360.75,"n":549,"o":360.9,"t":"2026-10-08T16:20:00Z","v":10431,"vw":361.09065},{"c":360.8486,"h":361.235,"l":360.74,"n":329,"o":361.09,"t":"2026-10-08T16:25:00Z","v":5119,"vw":361.008749},{"c":360.95,"h":361.28,"l":360.92,"n":335,"o":360.92,"t":"2026-10-08T16:30:00Z","v":5313,"vw":361.08689},{"c":361.29,"h":361.43,"l":360.81,"n":274,"o":360.81,"t":"2026-10-08T16:35:00Z","v":3433,"vw":361.251883},{"c":361.6,"h":361.61,"l":361.25,"n":401,"o":361.27,"t":"2026-10-08T16:40:00Z","v":6303,"vw":361.448233},{"c":361.79,"h":362.015,"l":361.43,"n":431,"o":361.635,"t":"2026-10-08T16:45:00Z","v":9258,"vw":361.723789},{"c":362.585,"h":362.61,"l":361.63,"n":590,"o":361.87,"t":"2026-10-08T16:50:00Z","v":9334,"vw":362.024047},{"c":362.305,"h":362.87,"l":362.24,"n":561,"o":362.6,"t":"2026-10-08T16:55:00Z","v":10916,"vw":362.551345},{"c":361.94,"h":362.32,"l":361.77,"n":556,"o":362.16,"t":"2026-10-08T17:00:00Z","v":11735,"vw":362.073887},{"c":362.12,"h":362.21,"l":361.52,"n":425,"o":361.91,"t":"2026-10-08T17:05:00Z","v":7505,"vw":361.918901},{"c":362.27,"h":362.6802,"l":362.04,"n":508,"o":362.37,"t":"2026-10-08T17:10:00Z","v":8386,"vw":362.389817},{"c":362.64,"h":362.86,"l":362.22,"n":512,"o":362.27,"t":"2026-10-08T17:15:00Z","v":7696,"vw":362.57121},{"c":363.23,"h":363.275,"l":362.575,"n":476,"o":362.8599,"t":"2026-10-08T17:20:00Z","v":8383,"vw":362.91235},{"c":363.155,"h":363.58,"l":362.9,"n":495,"o":363.25,"t":"2026-10-08T17:25:00Z","v":9155,"vw":363.192619},{"c":363.06,"h":363.4,"l":363.02,"n":459,"o":363.26,"t":"2026-10-08T17:30:00Z","v":6540,"vw":363.25471},{"c":362.92,"h":363.07,"l":362.49,"n":677,"o":363.05,"t":"2026-10-08T17:35:00Z","v":37665,"vw":362.926845},{"c":363.1,"h":363.35,"l":362.81,"n":432,"o":362.88,"t":"2026-10-08T17:40:00Z","v":5579,"vw":363.139886},{"c":362.94,"h":363.44,"l":362.94,"n":457,"o":363.05,"t":"2026-10-08T17:45:00Z","v":5249,"vw":363.242973},{"c":362.75,"h":363.02,"l":362.54,"n":602,"o":363.01,"t":"2026-10-08T17:50:00Z","v":7622,"vw":362.784523},{"c":362.87,"h":363.09,"l":362.6215,"n":527,"o":362.75,"t":"2026-10-08T17:55:00Z","v":9012,"vw":362.871361},{"c":362.93,"h":362.995,"l":362.5101,"n":351,"o":362.88,"t":"2026-10-08T18:00:00Z","v":5699,"vw":362.792869},{"c":363,"h":363.24,"l":362.95,"n":411,"o":362.96,"t":"2026-10-08T18:05:00Z","v":6469,"vw":363.103716},{"c":363.1,"h":363.2,"l":362.667,"n":448,"o":363,"t":"2026-10-08T18:10:00Z","v":9040,"vw":362.910244},{"c":362.37,"h":363.1,"l":362.37,"n":540,"o":363.1,"t":"2026-10-08T18:15:00Z","v":6527,"vw":362.853107},{"c":361.955,"h":362.48,"l":361.78,"n":429,"o":362.371,"t":"2026-10-08T18:20:00Z","v":4784,"vw":362.039663},{"c":362.235,"h":362.24,"l":361.76,"n":619,"o":361.95,"t":"2026-10-08T18:25:00Z","v":8797,"vw":361.996367},{"c":362.49,"h":362.58,"l":362.075,"n":498,"o":362.24,"t":"2026-10-08T18:30:00Z","v":7536,"vw":362.286032},{"c":362.695,"h":362.695,"l":362.07,"n":405,"o":362.45,"t":"2026-10-08T18:35:00Z","v":8142,"vw":362.3087},{"c":362.75,"h":362.96,"l":362.58,"n":471,"o":362.715,"t":"2026-10-08T18:40:00Z","v":7530,"vw":362.690211},{"c":363.27,"h":363.35,"l":362.88,"n":393,"o":362.93,"t":"2026-10-08T18:45:00Z","v":7661,"vw":363.0571},{"c":363.455,"h":363.53,"l":363.24,"n":487,"o":363.27,"t":"2026-10-08T18:50:00Z","v":8611,"vw":363.414592},{"c":363.1,"h":363.63,"l":363.095,"n":459,"o":363.48,"t":"2026-10-08T18:55:00Z","v":8049,"vw":363.413426},{"c":363.525,"h":363.61,"l":362.99,"n":510,"o":363.1,"t":"2026-10-08T19:00:00Z","v":10187,"vw":363.151256},{"c":363.19,"h":363.6,"l":363.19,"n":508,"o":363.52,"t":"2026-10-08T19:05:00Z","v":8518,"vw":363.441296},{"c":363.55,"h":363.65,"l":363.24,"n":523,"o":363.24,"t":"2026-10-08T19:10:00Z","v":9825,"vw":363.46974},{"c":363.365,"h":363.62,"l":363.31,"n":536,"o":363.55,"t":"2026-10-08T19:15:00Z","v":9920,"vw":363.500804},{"c":363.47,"h":363.64,"l":363.35,"n":513,"o":363.365,"t":"2026-10-08T19:20:00Z","v":8124,"vw":363.473864},{"c":363.1,"h":363.83,"l":363.06,"n":868,"o":363.48,"t":"2026-10-08T19:25:00Z","v":17050,"vw":363.538266},{"c":362.7,"h":363.095,"l":362.355,"n":708,"o":363.095,"t":"2026-10-08T19:30:00Z","v":10519,"vw":362.722774},{"c":362.55,"h":362.8,"l":362.1101,"n":815,"o":362.61,"t":"2026-10-08T19:35:00Z","v":11002,"vw":362.483426},{"c":361.635,"h":362.54,"l":361.58,"n":661,"o":362.54,"t":"2026-10-08T19:40:00Z","v":13200,"vw":362.186615},{"c":361.77,"h":362.205,"l":361.66,"n":766,"o":361.7128,"t":"2026-10-08T19:45:00Z","v":15543,"vw":361.8951},{"c":361.25,"h":361.79,"l":361.09,"n":1113,"o":361.6,"t":"2026-10-08T19:50:00Z","v":27888,"vw":361.345378},{"c":361.08,"h":361.245,"l":360.82,"n":3268,"o":361.15,"t":"2026-10-08T19:55:00Z","v":79362,"vw":361.034941},{"c":361.08,"h":361.23,"l":361.08,"n":99,"o":361.2,"t":"2026-10-08T20:00:00Z","v":241946,"vw":361.080109},{"c":361.13,"h":361.13,"l":361.13,"n":1,"o":361.13,"t":"2026-10-08T20:10:00Z","v":40,"vw":361.13},{"c":360.63,"h":361.58,"l":360.12,"n":439,"o":361.08,"t":"2026-10-09T13:30:00Z","v":17045,"vw":360.924821},{"c":360.64,"h":361.65,"l":360.64,"n":382,"o":360.69,"t":"2026-10-09T13:35:00Z","v":6678,"vw":361.231281},{"c":361.23,"h":361.5,"l":360.635,"n":335,"o":360.915,"t":"2026-10-09T13:40:00Z","v":6566,"vw":361.103883},{"c":361.73,"h":362.44,"l":361.265,"n":467,"o":361.3,"t":"2026-10-09T13:45:00Z","v":8483,"vw":361.836142},{"c":362.07,"h":362.37,"l":361.67,"n":330,"o":361.73,"t":"2026-10-09T13:50:00Z","v":6433,"vw":362.069894},{"c":362.56,"h":362.5775,"l":362.13,"n":287,"o":362.36,"t":"2026-10-09T13:55:00Z","v":3657,"vw":362.376202},{"c":363.03,"h":363.115,"l":362.53,"n":445,"o":362.56,"t":"2026-10-09T14:00:00Z","v":6975,"vw":362.816933},{"c":363.72,"h":363.96,"l":362.921,"n":418,"o":362.95,"t":"2026-10-09T14:05:00Z","v":8803,"vw":363.453757},{"c":363.74,"h":363.98,"l":363.34,"n":353,"o":363.84,"t":"2026-10-09T14:10:00Z","v":8533,"vw":363.804761},{"c":363.775,"h":364.465,"l":363.72,"n":395,"o":363.74,"t":"2026-10-09T14:15:00Z","v":7262,"vw":364.053523},{"c":364.39,"h":364.465,"l":363.77,"n":391,"o":363.77,"t":"2026-10-09T14:20:00Z","v":6196,"vw":364.301719},{"c":364.07,"h":364.4617,"l":364.06,"n":322,"o":364.325,"t":"2026-10-09T14:25:00Z","v":4971,"vw":364.309002},{"c":363.59,"h":364.215,"l":363.59,"n":351,"o":364.09,"t":"2026-10-09T14:30:00Z","v":5857,"vw":363.953526},{"c":363.6,"h":363.65,"l":363.1001,"n":289,"o":363.59,"t":"2026-10-09T14:35:00Z","v":4488,"vw":363.532811},{"c":364.03,"h":364.13,"l":363.52,"n":369,"o":363.68,"t":"2026-10-09T14:40:00Z","v":5986,"vw":363.87583},{"c":363.87,"h":364.29,"l":363.46,"n":296,"o":364.09,"t":"2026-10-09T14:45:00Z","v":7978,"vw":364.063585},{"c":363.255,"h":364.23,"l":363.255,"n":390,"o":363.99,"t":"2026-10-09T14:50:00Z","v":6029,"vw":363.960853},{"c":363.355,"h":363.355,"l":363,"n":270,"o":363.25,"t":"2026-10-09T14:55:00Z","v":5249,"vw":363.214029},{"c":363.94,"h":363.94,"l":363.35,"n":426,"o":363.35,"t":"2026-10-09T15:00:00Z","v":6362,"vw":363.612455},{"c":364.185,"h":364.27,"l":363.72,"n":318,"o":364.005,"t":"2026-10-09T15:05:00Z","v":6255,"vw":364.053353},{"c":364.55,"h":364.55,"l":364.12,"n":340,"o":364.12,"t":"2026-10-09T15:10:00Z","v":6375,"vw":364.316883},{"c":364.695,"h":364.765,"l":364.48,"n":393,"o":364.55,"t":"2026-10-09T15:15:00Z","v":5884,"vw":364.619799},{"c":364.21,"h":364.83,"l":364.21,"n":346,"o":364.69,"t":"2026-10-09T15:20:00Z","v":5439,"vw":364.68066},{"c":364.59,"h":364.75,"l":364.3,"n":262,"o":364.57,"t":"2026-10-09T15:25:00Z","v":4473,"vw":364.63853},{"c":364.25,"h":364.6999,"l":364.24,"n":254,"o":364.6999,"t":"2026-10-09T15:30:00Z","v":4182,"vw":364.452536},{"c":363.67,"h":364.31,"l":363.67,"n":329,"o":364.25,"t":"2026-10-09T15:35:00Z","v":5895,"vw":363.996646},{"c":363.72,"h":363.93,"l":363.63,"n":270,"o":363.68,"t":"2026-10-09T15:40:00Z","v":5688,"vw":363.77635},{"c":363.03,"h":363.815,"l":363.03,"n":315,"o":363.72,"t":"2026-10-09T15:45:00Z","v":7079,"vw":363.507579},{"c":363.44,"h":363.46,"l":362.99,"n":360,"o":363.18,"t":"2026-10-09T15:50:00Z","v":5355,"vw":363.235988},{"c":363.87,"h":363.87,"l":363.46,"n":298,"o":363.46,"t":"2026-10-09T15:55:00Z","v":5679,"vw":363.68685},{"c":363.69,"h":363.87,"l":363.525,"n":289,"o":363.87,"t":"2026-10-09T16:00:00Z","v":5173,"vw":363.676195},{"c":363.525,"h":363.74,"l":363.4,"n":205,"o":363.74,"t":"2026-10-09T16:05:00Z","v":2809,"vw":363.535962},{"c":363.68,"h":363.68,"l":363.515,"n":217,"o":363.53,"t":"2026-10-09T16:10:00Z","v":5289,"vw":363.603184},{"c":363.99,"h":364.01,"l":363.68,"n":292,"o":363.68,"t":"2026-10-09T16:15:00Z","v":7511,"vw":363.785307},{"c":364.46,"h":364.6,"l":363.885,"n":228,"o":363.97,"t":"2026-10-09T16:20:00Z","v":2830,"vw":364.260522},{"c":364.46,"h":364.46,"l":364.2,"n":299,"o":364.45,"t":"2026-10-09T16:25:00Z","v":3886,"vw":364.342597},{"c":364.52,"h":364.53,"l":364.4,"n":226,"o":364.41,"t":"2026-10-09T16:30:00Z","v":3002,"vw":364.477712},{"c":364.67,"h":364.81,"l":364.5,"n":301,"o":364.52,"t":"2026-10-09T16:35:00Z","v":7193,"vw":364.653418},{"c":364.98,"h":365.18,"l":364.75,"n":445,"o":364.8,"t":"2026-10-09T16:40:00Z","v":10075,"vw":365.013552},{"c":364.8,"h":365.245,"l":364.8,"n":251,"o":364.98,"t":"2026-10-09T16:45:00Z","v":2529,"vw":365.079262},{"c":364.78,"h":365.072,"l":364.5258,"n":288,"o":364.9899,"t":"2026-10-09T16:50:00Z","v":4345,"vw":364.93347},{"c":364.94,"h":365.09,"l":364.6211,"n":330,"o":364.82,"t":"2026-10-09T16:55:00Z","v":5372,"vw":364.887747},{"c":365.15,"h":365.35,"l":364.93,"n":264,"o":364.995,"t":"2026-10-09T17:00:00Z","v":3949,"vw":365.18736},{"c":365.0774,"h":365.3,"l":365.0774,"n":277,"o":365.155,"t":"2026-10-09T17:05:00Z","v":4814,"vw":365.214401},{"c":365.03,"h":365.19,"l":365.01,"n":231,"o":365.07,"t":"2026-10-09T17:10:00Z","v":4434,"vw":365.111326},{"c":364.93,"h":365.07,"l":364.85,"n":304,"o":365.03,"t":"2026-10-09T17:15:00Z","v":5946,"vw":364.989238},{"c":364.32,"h":364.93,"l":364.315,"n":301,"o":364.93,"t":"2026-10-09T17:20:00Z","v":5154,"vw":364.4774},{"c":363.81,"h":364.37,"l":363.55,"n":271,"o":364.37,"t":"2026-10-09T17:25:00Z","v":5028,"vw":363.993685},{"c":363.86,"h":364.1,"l":363.66,"n":386,"o":363.755,"t":"2026-10-09T17:30:00Z","v":8810,"vw":363.861549},{"c":364.14,"h":364.14,"l":363.86,"n":283,"o":363.86,"t":"2026-10-09T17:35:00Z","v":3599,"vw":364.026211},{"c":364.53,"h":364.53,"l":364.14,"n":267,"o":364.14,"t":"2026-10-09T17:40:00Z","v":5285,"vw":364.371474},{"c":364.225,"h":364.64,"l":364.205,"n":327,"o":364.54,"t":"2026-10-09T17:45:00Z","v":5675,"vw":364.560618},{"c":364.43,"h":364.44,"l":364.175,"n":183,"o":364.225,"t":"2026-10-09T17:50:00Z","v":2817,"vw":364.293979},{"c":364.555,"h":364.575,"l":364.36,"n":231,"o":364.385,"t":"2026-10-09T17:55:00Z","v":4178,"vw":364.487555},{"c":364.15,"h":364.495,"l":364.09,"n":227,"o":364.495,"t":"2026-10-09T18:00:00Z","v":4378,"vw":364.338345},{"c":363.32,"h":364.15,"l":363.32,"n":227,"o":364.15,"t":"2026-10-09T18:05:00Z","v":3370,"vw":363.776813},{"c":363.56,"h":363.68,"l":363.41,"n":364,"o":363.41,"t":"2026-10-09T18:10:00Z","v":7554,"vw":363.57203},{"c":363.81,"h":363.845,"l":363.57,"n":270,"o":363.57,"t":"2026-10-09T18:15:00Z","v":5594,"vw":363.738218},{"c":363.95,"h":364.16,"l":363.72,"n":367,"o":363.8,"t":"2026-10-09T18:20:00Z","v":7239,"vw":363.983501},{"c":364.09,"h":364.09,"l":363.8,"n":257,"o":364,"t":"2026-10-09T18:25:00Z","v":4356,"vw":363.907225},{"c":364.26,"h":364.31,"l":363.9001,"n":258,"o":364.09,"t":"2026-10-09T18:30:00Z","v":4189,"vw":364.115388},{"c":364.115,"h":364.28,"l":364.115,"n":108,"o":364.28,"t":"2026-10-09T18:35:00Z","v":1570,"vw":364.207291},{"c":364.005,"h":364.19,"l":363.9701,"n":252,"o":364.07,"t":"2026-10-09T18:40:00Z","v":3057,"vw":364.061561},{"c":364.045,"h":364.32,"l":363.9,"n":355,"o":363.96,"t":"2026-10-09T18:45:00Z","v":4835,"vw":364.110148},{"c":364.23,"h":364.41,"l":363.95,"n":341,"o":363.95,"t":"2026-10-09T18:50:00Z","v":5948,"vw":364.224339},{"c":364.31,"h":364.4,"l":364.11,"n":275,"o":364.11,"t":"2026-10-09T18:55:00Z","v":4791,"vw":364.258141},{"c":364.465,"h":364.56,"l":364.2,"n":285,"o":364.305,"t":"2026-10-09T19:00:00Z","v":5976,"vw":364.390784},{"c":364.58,"h":364.58,"l":364.39,"n":227,"o":364.4995,"t":"2026-10-09T19:05:00Z","v":2384,"vw":364.467223},{"c":364.77,"h":364.925,"l":364.42,"n":418,"o":364.585,"t":"2026-10-09T19:10:00Z","v":9256,"vw":364.76402},{"c":364.875,"h":364.95,"l":364.7196,"n":253,"o":364.77,"t":"2026-10-09T19:15:00Z","v":5577,"vw":364.813989},{"c":365.28,"h":365.28,"l":364.905,"n":305,"o":364.95,"t":"2026-10-09T19:20:00Z","v":4266,"vw":365.036131},{"c":365.29,"h":365.5,"l":365.245,"n":476,"o":365.245,"t":"2026-10-09T19:25:00Z","v":10304,"vw":365.396617},{"c":365.7,"h":365.725,"l":365.135,"n":581,"o":365.3,"t":"2026-10-09T19:30:00Z","v":10936,"vw":365.458826},{"c":366.26,"h":366.26,"l":365.6505,"n":556,"o":365.7,"t":"2026-10-09T19:35:00Z","v":10758,"vw":365.967697},{"c":365.79,"h":366.26,"l":365.74,"n":618,"o":366.26,"t":"2026-10-09T19:40:00Z","v":12821,"vw":366.010208},{"c":365.93,"h":365.94,"l":365.54,"n":737,"o":365.83,"t":"2026-10-09T19:45:00Z","v":12653,"vw":365.687628},{"c":366.13,"h":366.38,"l":365.67,"n":1191,"o":366.02,"t":"2026-10-09T19:50:00Z","v":28261,"vw":366.079769},{"c":365.86,"h":366.29,"l":365.65,"n":2999,"o":366.04,"t":"2026-10-09T19:55:00Z","v":104586,"vw":365.89849},{"c":365.88,"h":365.88,"l":365.88,"n":96,"o":365.88,"t":"2026-10-09T20:00:00Z","v":239260,"vw":365.88},{"c":365.88,"h":365.88,"l":365.88,"n":3,"o":365.88,"t":"2026-10-09T20:45:00Z","v":84,"vw":365.88},{"c":366.26,"h":366.26,"l":366.26,"n":1,"o":366.26,"t":"2026-10-09T23:50:00Z","v":40,"vw":366.26},{"c":365,"h":366.31,"l":365,"n":32,"o":366.31,"t":"2026-10-12T08:05:00Z","v":511,"vw":365.275},{"c":362.5,"h":362.5,"l":362.5,"n":5,"o":362.5,"t":"2026-10-12T10:30:00Z","v":102,"vw":362.5},{"c":363.75,"h":363.75,"l":363.75,"n":6,"o":363.75,"t":"2026-10-12T10:35:00Z","v":100,"vw":363.75},{"c":365,"h":365.25,"l":365,"n":7,"o":365.25,"t":"2026-10-12T13:25:00Z","v":1125,"vw":365.065836},{"c":366.87,"h":367.555,"l":363.801,"n":324,"o":365.88,"t":"2026-10-12T13:30:00Z","v":15258,"vw":366.302947},{"c":365.08,"h":366.69,"l":365.08,"n":225,"o":366.61,"t":"2026-10-12T13:35:00Z","v":2788,"vw":366.113777},{"c":365.05,"h":365.64,"l":363.82,"n":295,"o":364.67,"t":"2026-10-12T13:40:00Z","v":6248,"vw":364.613019},{"c":365.105,"h":365.38,"l":364.57,"n":492,"o":365.17,"t":"2026-10-12T13:45:00Z","v":13856,"vw":364.896351},{"c":365.88,"h":365.9,"l":364.72,"n":281,"o":364.85,"t":"2026-10-12T13:50:00Z","v":5678,"vw":365.459729},{"c":365.785,"h":366.01,"l":365.34,"n":318,"o":365.735,"t":"2026-10-12T13:55:00Z","v":7356,"vw":365.657579},{"c":366.3,"h":366.445,"l":365.51,"n":491,"o":365.52,"t":"2026-10-12T14:00:00Z","v":13429,"vw":366.059286},{"c":366.45,"h":366.61,"l":365.87,"n":430,"o":366.115,"t":"2026-10-12T14:05:00Z","v":6356,"vw":366.412397},{"c":366.91,"h":367.505,"l":366.22,"n":441,"o":366.445,"t":"2026-10-12T14:10:00Z","v":12785,"vw":367.004456},{"c":367.18,"h":367.3611,"l":366.52,"n":400,"o":366.9051,"t":"2026-10-12T14:15:00Z","v":7553,"vw":366.951432},{"c":367.63,"h":367.73,"l":367.16,"n":358,"o":367.31,"t":"2026-10-12T14:20:00Z","v":5157,"vw":367.457047},{"c":368.46,"h":368.52,"l":367.34,"n":489,"o":367.63,"t":"2026-10-12T14:25:00Z","v":7271,"vw":367.787035},{"c":368.9,"h":368.9,"l":368.23,"n":370,"o":368.37,"t":"2026-10-12T14:30:00Z","v":5248,"vw":368.51659},{"c":368.91,"h":369.07,"l":368.74,"n":344,"o":368.9,"t":"2026-10-12T14:35:00Z","v":5028,"vw":368.972789},{"c":368.76,"h":369.015,"l":368.51,"n":392,"o":369.015,"t":"2026-10-12T14:40:00Z","v":5520,"vw":368.735987},{"c":368.86,"h":369.34,"l":368.685,"n":429,"o":368.825,"t":"2026-10-12T14:45:00Z","v":5855,"vw":368.999534},{"c":369.35,"h":369.36,"l":369.065,"n":294,"o":369.15,"t":"2026-10-12T14:50:00Z","v":3992,"vw":369.244438},{"c":368.655,"h":369.39,"l":368.5,"n":366,"o":369.35,"t":"2026-10-12T14:55:00Z","v":4927,"vw":368.914202},{"c":368.84,"h":368.93,"l":368.62,"n":367,"o":368.7225,"t":"2026-10-12T15:00:00Z","v":4853,"vw":368.804963},{"c":368.85,"h":369.17,"l":368.76,"n":280,"o":368.92,"t":"2026-10-12T15:05:00Z","v":3982,"vw":369.03564},{"c":369.31,"h":369.38,"l":368.805,"n":432,"o":368.85,"t":"2026-10-12T15:10:00Z","v":7442,"vw":369.192225},{"c":369.09,"h":369.385,"l":369.08,"n":264,"o":369.35,"t":"2026-10-12T15:15:00Z","v":4054,"vw":369.242867},{"c":369.22,"h":369.49,"l":369.025,"n":365,"o":369.09,"t":"2026-10-12T15:20:00Z","v":6742,"vw":369.257175},{"c":369.18,"h":369.33,"l":368.92,"n":363,"o":369.23,"t":"2026-10-12T15:25:00Z","v":5908,"vw":369.156091},{"c":369.03,"h":369.3,"l":368.795,"n":314,"o":369.075,"t":"2026-10-12T15:30:00Z","v":5166,"vw":369.073176},{"c":369.42,"h":369.51,"l":368.98,"n":306,"o":369.03,"t":"2026-10-12T15:35:00Z","v":3241,"vw":369.334232},{"c":369.48,"h":369.635,"l":369.4,"n":241,"o":369.55,"t":"2026-10-12T15:40:00Z","v":3466,"vw":369.540597},{"c":369.36,"h":369.55,"l":369.27,"n":279,"o":369.48,"t":"2026-10-12T15:45:00Z","v":4009,"vw":369.380289},{"c":369.43,"h":369.57,"l":369.31,"n":283,"o":369.45,"t":"2026-10-12T15:50:00Z","v":5825,"vw":369.441498},{"c":369.375,"h":369.485,"l":369.31,"n":224,"o":369.34,"t":"2026-10-12T15:55:00Z","v":3106,"vw":369.384802},{"c":369.41,"h":369.47,"l":369.31,"n":198,"o":369.38,"t":"2026-10-12T16:00:00Z","v":3396,"vw":369.403052},{"c":369.47,"h":369.59,"l":369.36,"n":224,"o":369.41,"t":"2026-10-12T16:05:00Z","v":3617,"vw":369.46776},{"c":369.49,"h":369.49,"l":369.39,"n":230,"o":369.47,"t":"2026-10-12T16:10:00Z","v":3186,"vw":369.447562},{"c":369.525,"h":369.55,"l":369.27,"n":298,"o":369.47,"t":"2026-10-12T16:15:00Z","v":5521,"vw":369.447941},{"c":369.5,"h":369.535,"l":369.37,"n":271,"o":369.52,"t":"2026-10-12T16:20:00Z","v":3999,"vw":369.42768},{"c":369.43,"h":369.54,"l":369.22,"n":224,"o":369.5,"t":"2026-10-12T16:25:00Z","v":2575,"vw":369.463821},{"c":369.385,"h":369.56,"l":369.29,"n":218,"o":369.43,"t":"2026-10-12T16:30:00Z","v":3672,"vw":369.456401},{"c":369.4,"h":369.52,"l":369.39,"n":178,"o":369.43,"t":"2026-10-12T16:35:00Z","v":3466,"vw":369.470845},{"c":369.5,"h":369.75,"l":369.465,"n":263,"o":369.475,"t":"2026-10-12T16:40:00Z","v":6138,"vw":369.566663},{"c":369.75,"h":369.77,"l":369.455,"n":281,"o":369.5,"t":"2026-10-12T16:45:00Z","v":4103,"vw":369.638542},{"c":369.29,"h":369.75,"l":369.18,"n":298,"o":369.75,"t":"2026-10-12T16:50:00Z","v":4884,"vw":369.455823},{"c":369.115,"h":369.31,"l":369.08,"n":356,"o":369.29,"t":"2026-10-12T16:55:00Z","v":4904,"vw":369.192946},{"c":369.26,"h":369.35,"l":369.18,"n":275,"o":369.18,"t":"2026-10-12T17:00:00Z","v":4302,"vw":369.273476},{"c":369.57,"h":369.655,"l":369.2,"n":340,"o":369.26,"t":"2026-10-12T17:05:00Z","v":10563,"vw":369.357734},{"c":369.825,"h":369.895,"l":369.635,"n":274,"o":369.665,"t":"2026-10-12T17:10:00Z","v":3936,"vw":369.804967},{"c":370.02,"h":370.12,"l":369.75,"n":504,"o":369.815,"t":"2026-10-12T17:15:00Z","v":10651,"vw":369.951879},{"c":369.96,"h":370.135,"l":369.89,"n":344,"o":370.02,"t":"2026-10-12T17:20:00Z","v":6585,"vw":370.032632},{"c":370.095,"h":370.1,"l":369.895,"n":256,"o":369.96,"t":"2026-10-12T17:25:00Z","v":3551,"vw":370.013179},{"c":369.91,"h":370.09,"l":369.81,"n":217,"o":369.995,"t":"2026-10-12T17:30:00Z","v":2812,"vw":369.950253},{"c":369.88,"h":370.1,"l":369.85,"n":338,"o":369.85,"t":"2026-10-12T17:35:00Z","v":5453,"vw":369.976542},{"c":369.6,"h":369.96,"l":369.55,"n":313,"o":369.95,"t":"2026-10-12T17:40:00Z","v":5488,"vw":369.788248},{"c":369.4,"h":369.83,"l":369.32,"n":369,"o":369.585,"t":"2026-10-12T17:45:00Z","v":6556,"vw":369.62325},{"c":369.55,"h":369.595,"l":369.305,"n":365,"o":369.365,"t":"2026-10-12T17:50:00Z","v":5458,"vw":369.454217},{"c":369.62,"h":369.955,"l":369.51,"n":474,"o":369.55,"t":"2026-10-12T17:55:00Z","v":12528,"vw":369.791567},{"c":369.27,"h":369.68,"l":369.17,"n":368,"o":369.57,"t":"2026-10-12T18:00:00Z","v":6593,"vw":369.389585},{"c":369.25,"h":369.36,"l":369.12,"n":262,"o":369.28,"t":"2026-10-12T18:05:00Z","v":4260,"vw":369.240976},{"c":369.09,"h":369.34,"l":368.96,"n":515,"o":369.2,"t":"2026-10-12T18:10:00Z","v":11683,"vw":369.119354},{"c":368.99,"h":369.21,"l":368.78,"n":380,"o":369.09,"t":"2026-10-12T18:15:00Z","v":5236,"vw":368.969282},{"c":369.14,"h":369.21,"l":368.86,"n":306,"o":368.99,"t":"2026-10-12T18:20:00Z","v":6016,"vw":369.093053},{"c":369.06,"h":369.21,"l":369.03,"n":237,"o":369.21,"t":"2026-10-12T18:25:00Z","v":4364,"vw":369.088863},{"c":369.12,"h":369.18,"l":369.06,"n":287,"o":369.06,"t":"2026-10-12T18:30:00Z","v":4322,"vw":369.112706},{"c":368.96,"h":369.11,"l":368.75,"n":321,"o":369.11,"t":"2026-10-12T18:35:00Z","v":4557,"vw":368.989589},{"c":368.88,"h":369.055,"l":368.8201,"n":304,"o":368.96,"t":"2026-10-12T18:40:00Z","v":5311,"vw":368.931636},{"c":368.9,"h":369.1306,"l":368.87,"n":292,"o":369.01,"t":"2026-10-12T18:45:00Z","v":5782,"vw":368.989},{"c":368.965,"h":369,"l":368.78,"n":331,"o":368.87,"t":"2026-10-12T18:50:00Z","v":4634,"vw":368.869943},{"c":368.61,"h":369.07,"l":368.585,"n":422,"o":369.07,"t":"2026-10-12T18:55:00Z","v":6945,"vw":368.739867},{"c":368.805,"h":368.81,"l":368.465,"n":398,"o":368.615,"t":"2026-10-12T19:00:00Z","v":7978,"vw":368.609404},{"c":368.97,"h":369.06,"l":368.7,"n":421,"o":368.87,"t":"2026-10-12T19:05:00Z","v":7569,"vw":368.817749},{"c":368.84,"h":369.07,"l":368.73,"n":384,"o":368.955,"t":"2026-10-12T19:10:00Z","v":8157,"vw":368.936704},{"c":368.84,"h":368.92,"l":368.7,"n":397,"o":368.86,"t":"2026-10-12T19:15:00Z","v":5088,"vw":368.836265},{"c":368.7593,"h":368.9,"l":368.68,"n":399,"o":368.835,"t":"2026-10-12T19:20:00Z","v":7003,"vw":368.767668},{"c":368.935,"h":368.935,"l":368.53,"n":572,"o":368.71,"t":"2026-10-12T19:25:00Z","v":10088,"vw":368.672348},{"c":368.98,"h":369.12,"l":368.8,"n":499,"o":368.82,"t":"2026-10-12T19:30:00Z","v":8289,"vw":368.961924},{"c":369.095,"h":369.12,"l":368.9875,"n":531,"o":369.04,"t":"2026-10-12T19:35:00Z","v":7104,"vw":369.055174},{"c":369.15,"h":369.35,"l":369.1275,"n":592,"o":369.16,"t":"2026-10-12T19:40:00Z","v":14281,"vw":369.222298},{"c":369.44,"h":369.56,"l":368.97,"n":754,"o":369.14,"t":"2026-10-12T19:45:00Z","v":16163,"vw":369.173485},{"c":369.42,"h":369.62,"l":368.95,"n":1096,"o":369.42,"t":"2026-10-12T19:50:00Z","v":23001,"vw":369.153811},{"c":369.36,"h":369.41,"l":368.97,"n":2585,"o":369.23,"t":"2026-10-12T19:55:00Z","v":57780,"vw":369.238337},{"c":369.3,"h":369.3,"l":369.3,"n":98,"o":369.3,"t":"2026-10-12T20:00:00Z","v":289680,"vw":369.3},{"c":370.51,"h":370.51,"l":370.51,"n":3,"o":370.51,"t":"2026-10-13T11:20:00Z","v":56,"vw":370.51},{"c":369.912,"h":369.912,"l":369.46,"n":8,"o":369.46,"t":"2026-10-13T12:20:00Z","v":286,"vw":369.644045},{"c":371.05,"h":371.05,"l":371.05,"n":6,"o":371.05,"t":"2026-10-13T13:00:00Z","v":68,"vw":371.05},{"c":372.38,"h":372.73,"l":370.4986,"n":420,"o":371.4,"t":"2026-10-13T13:30:00Z","v":20458,"vw":371.665935},{"c":370.65,"h":372.88,"l":370.46,"n":346,"o":372.69,"t":"2026-10-13T13:35:00Z","v":6812,"vw":372.174014},{"c":370.48,"h":370.91,"l":370,"n":230,"o":370.645,"t":"2026-10-13T13:40:00Z","v":5782,"vw":370.425509},{"c":370.23,"h":370.75,"l":370.02,"n":390,"o":370.415,"t":"2026-10-13T13:45:00Z","v":9663,"vw":370.365438},{"c":369.69,"h":370.41,"l":369.51,"n":366,"o":370.23,"t":"2026-10-13T13:50:00Z","v":7120,"vw":370.06745},{"c":369.27,"h":369.87,"l":369.115,"n":348,"o":369.6,"t":"2026-10-13T13:55:00Z","v":7213,"vw":369.502278},{"c":367.17,"h":369.27,"l":367,"n":446,"o":369.27,"t":"2026-10-13T14:00:00Z","v":8838,"vw":368.153545},{"c":367.62,"h":367.67,"l":367.2,"n":307,"o":367.35,"t":"2026-10-13T14:05:00Z","v":6045,"vw":367.427446},{"c":368.3,"h":368.445,"l":367.4,"n":330,"o":367.82,"t":"2026-10-13T14:10:00Z","v":8480,"vw":367.84965},{"c":368.945,"h":368.995,"l":368.065,"n":160,"o":368.3,"t":"2026-10-13T14:15:00Z","v":2215,"vw":368.641385},{"c":369.46,"h":369.52,"l":369.03,"n":281,"o":369.06,"t":"2026-10-13T14:20:00Z","v":5615,"vw":369.329819},{"c":369.5,"h":369.66,"l":369.28,"n":232,"o":369.46,"t":"2026-10-13T14:25:00Z","v":7779,"vw":369.555065},{"c":369.41,"h":369.98,"l":369.31,"n":499,"o":369.59,"t":"2026-10-13T14:30:00Z","v":12673,"vw":369.688178},{"c":369.11,"h":369.66,"l":369,"n":321,"o":369.32,"t":"2026-10-13T14:35:00Z","v":6520,"vw":369.213477},{"c":368.14,"h":369.11,"l":368.14,"n":305,"o":369.11,"t":"2026-10-13T14:40:00Z","v":8061,"vw":368.618057},{"c":368.84,"h":368.895,"l":368.495,"n":263,"o":368.5,"t":"2026-10-13T14:45:00Z","v":4485,"vw":368.669542},{"c":369.66,"h":369.66,"l":368.8,"n":310,"o":368.84,"t":"2026-10-13T14:50:00Z","v":5669,"vw":369.228382},{"c":369.3,"h":369.77,"l":369.29,"n":410,"o":369.63,"t":"2026-10-13T14:55:00Z","v":6031,"vw":369.581221},{"c":369.505,"h":369.53,"l":369.09,"n":294,"o":369.4,"t":"2026-10-13T15:00:00Z","v":4507,"vw":369.33603},{"c":369.48,"h":369.83,"l":369.36,"n":313,"o":369.545,"t":"2026-10-13T15:05:00Z","v":5350,"vw":369.616279},{"c":368.71,"h":369.48,"l":368.71,"n":323,"o":369.48,"t":"2026-10-13T15:10:00Z","v":6296,"vw":369.297289},{"c":368.72,"h":368.965,"l":368.65,"n":264,"o":368.71,"t":"2026-10-13T15:15:00Z","v":5351,"vw":368.79985},{"c":368.48,"h":368.74,"l":368.29,"n":361,"o":368.62,"t":"2026-10-13T15:20:00Z","v":9571,"vw":368.537255},{"c":368.51,"h":368.54,"l":368.27,"n":386,"o":368.48,"t":"2026-10-13T15:25:00Z","v":5961,"vw":368.412832},{"c":368.59,"h":368.73,"l":368.41,"n":375,"o":368.43,"t":"2026-10-13T15:30:00Z","v":6240,"vw":368.56775},{"c":368.6,"h":368.76,"l":368.525,"n":317,"o":368.525,"t":"2026-10-13T15:35:00Z","v":4628,"vw":368.685868},{"c":368.52,"h":368.65,"l":368.3601,"n":347,"o":368.6,"t":"2026-10-13T15:40:00Z","v":7036,"vw":368.522739},{"c":368.39,"h":368.62,"l":368.39,"n":256,"o":368.545,"t":"2026-10-13T15:45:00Z","v":3102,"vw":368.510087},{"c":368.8503,"h":369.04,"l":368.39,"n":283,"o":368.39,"t":"2026-10-13T15:50:00Z","v":4246,"vw":368.712971},{"c":368.73,"h":369.02,"l":368.582,"n":357,"o":368.93,"t":"2026-10-13T15:55:00Z","v":7409,"vw":368.815648},{"c":368.385,"h":368.78,"l":368.31,"n":377,"o":368.57,"t":"2026-10-13T16:00:00Z","v":8237,"vw":368.634361},{"c":367.63,"h":368.53,"l":367.63,"n":307,"o":368.395,"t":"2026-10-13T16:05:00Z","v":7686,"vw":368.199025},{"c":367.63,"h":367.91,"l":367.6,"n":232,"o":367.63,"t":"2026-10-13T16:10:00Z","v":3873,"vw":367.815248},{"c":368.02,"h":368.095,"l":367.68,"n":311,"o":367.68,"t":"2026-10-13T16:15:00Z","v":5633,"vw":367.87662},{"c":368.175,"h":368.22,"l":368.02,"n":273,"o":368.02,"t":"2026-10-13T16:20:00Z","v":5153,"vw":368.106375},{"c":368.19,"h":368.37,"l":368.06,"n":268,"o":368.09,"t":"2026-10-13T16:25:00Z","v":4707,"vw":368.252455},{"c":368.69,"h":368.9,"l":368.285,"n":346,"o":368.285,"t":"2026-10-13T16:30:00Z","v":7168,"vw":368.653847},{"c":368.8,"h":368.88,"l":368.58,"n":296,"o":368.737,"t":"2026-10-13T16:35:00Z","v":6799,"vw":368.759033},{"c":368.95,"h":369.03,"l":368.86,"n":305,"o":368.9196,"t":"2026-10-13T16:40:00Z","v":6910,"vw":368.959584},{"c":368.79,"h":369.03,"l":368.77,"n":243,"o":368.95,"t":"2026-10-13T16:45:00Z","v":3695,"vw":368.898686},{"c":368.905,"h":369.03,"l":368.86,"n":201,"o":368.87,"t":"2026-10-13T16:50:00Z","v":3667,"vw":368.942575},{"c":369.14,"h":369.27,"l":368.775,"n":349,"o":368.9,"t":"2026-10-13T16:55:00Z","v":5964,"vw":369.038789},{"c":369.24,"h":369.49,"l":369.01,"n":312,"o":369.08,"t":"2026-10-13T17:00:00Z","v":5308,"vw":369.238305},{"c":369.34,"h":369.41,"l":369.16,"n":234,"o":369.235,"t":"2026-10-13T17:05:00Z","v":5516,"vw":369.303344},{"c":369.275,"h":369.35,"l":369.12,"n":273,"o":369.31,"t":"2026-10-13T17:10:00Z","v":4812,"vw":369.254855},{"c":369.19,"h":369.34,"l":369.16,"n":171,"o":369.33,"t":"2026-10-13T17:15:00Z","v":3114,"vw":369.252167},{"c":369.14,"h":369.37,"l":369.12,"n":264,"o":369.2,"t":"2026-10-13T17:20:00Z","v":4038,"vw":369.26723},{"c":369.17,"h":369.26,"l":368.92,"n":385,"o":369.14,"t":"2026-10-13T17:25:00Z","v":8195,"vw":369.07679},{"c":369.375,"h":369.41,"l":369.17,"n":193,"o":369.17,"t":"2026-10-13T17:30:00Z","v":2801,"vw":369.333203},{"c":369.51,"h":369.5801,"l":369.3227,"n":264,"o":369.415,"t":"2026-10-13T17:35:00Z","v":4995,"vw":369.474792},{"c":369.215,"h":369.41,"l":369.19,"n":203,"o":369.41,"t":"2026-10-13T17:40:00Z","v":5178,"vw":369.3041},{"c":369.19,"h":369.4999,"l":369.19,"n":225,"o":369.275,"t":"2026-10-13T17:45:00Z","v":3415,"vw":369.397304},{"c":369.12,"h":369.19,"l":368.98,"n":195,"o":369.12,"t":"2026-10-13T17:50:00Z","v":2695,"vw":369.059878},{"c":369.145,"h":369.25,"l":369.06,"n":180,"o":369.13,"t":"2026-10-13T17:55:00Z","v":3071,"vw":369.164736},{"c":369.47,"h":369.54,"l":369.01,"n":323,"o":369.145,"t":"2026-10-13T18:00:00Z","v":5485,"vw":369.222625},{"c":370.28,"h":370.4,"l":369.53,"n":477,"o":369.53,"t":"2026-10-13T18:05:00Z","v":10234,"vw":370.005077},{"c":370.9,"h":371.13,"l":370.32,"n":367,"o":370.41,"t":"2026-10-13T18:10:00Z","v":13586,"vw":370.625586},{"c":370.67,"h":370.91,"l":370.255,"n":316,"o":370.91,"t":"2026-10-13T18:15:00Z","v":6729,"vw":370.52455},{"c":371.18,"h":371.21,"l":370.7341,"n":186,"o":370.7341,"t":"2026-10-13T18:20:00Z","v":3038,"vw":371.032829},{"c":370.98,"h":371.22,"l":370.85,"n":378,"o":371.175,"t":"2026-10-13T18:25:00Z","v":12071,"vw":371.07174},{"c":370.835,"h":370.9825,"l":370.475,"n":264,"o":370.95,"t":"2026-10-13T18:30:00Z","v":6248,"vw":370.808783},{"c":371.11,"h":371.13,"l":370.835,"n":189,"o":370.835,"t":"2026-10-13T18:35:00Z","v":2692,"vw":370.964628},{"c":371.265,"h":371.3,"l":370.9301,"n":229,"o":370.975,"t":"2026-10-13T18:40:00Z","v":3855,"vw":371.185888},{"c":370.985,"h":371.275,"l":370.85,"n":168,"o":371.275,"t":"2026-10-13T18:45:00Z","v":2677,"vw":371.063374},{"c":370.73,"h":370.985,"l":370.73,"n":211,"o":370.985,"t":"2026-10-13T18:50:00Z","v":2938,"vw":370.90576},{"c":371.195,"h":371.22,"l":370.77,"n":254,"o":370.77,"t":"2026-10-13T18:55:00Z","v":3572,"vw":371.01018},{"c":371.015,"h":371.21,"l":370.85,"n":262,"o":371.21,"t":"2026-10-13T19:00:00Z","v":3684,"vw":371.058239},{"c":371.48,"h":371.525,"l":370.99,"n":249,"o":371.065,"t":"2026-10-13T19:05:00Z","v":4330,"vw":371.248099},{"c":371.62,"h":371.68,"l":371.45,"n":230,"o":371.59,"t":"2026-10-13T19:10:00Z","v":2914,"vw":371.572849},{"c":371.175,"h":371.635,"l":371.175,"n":318,"o":371.56,"t":"2026-10-13T19:15:00Z","v":5122,"vw":371.433933},{"c":371.035,"h":371.12,"l":370.86,"n":415,"o":371.07,"t":"2026-10-13T19:20:00Z","v":4737,"vw":371.020492},{"c":371.14,"h":371.14,"l":370.74,"n":538,"o":370.96,"t":"2026-10-13T19:25:00Z","v":5939,"vw":370.882624},{"c":371.195,"h":371.27,"l":371.01,"n":362,"o":371.16,"t":"2026-10-13T19:30:00Z","v":3679,"vw":371.16292},{"c":371.28,"h":371.35,"l":371.06,"n":434,"o":371.27,"t":"2026-10-13T19:35:00Z","v":4444,"vw":371.23698},{"c":371.3,"h":371.41,"l":371.145,"n":488,"o":371.34,"t":"2026-10-13T19:40:00Z","v":7215,"vw":371.284584},{"c":371.46,"h":371.615,"l":371.17,"n":439,"o":371.285,"t":"2026-10-13T19:45:00Z","v":5270,"vw":371.370382},{"c":371.3,"h":371.47,"l":370.995,"n":1127,"o":371.47,"t":"2026-10-13T19:50:00Z","v":19572,"vw":371.216616},{"c":371.44,"h":371.64,"l":371.31,"n":2475,"o":371.38,"t":"2026-10-13T19:55:00Z","v":40994,"vw":371.485109},{"c":371.5,"h":371.5,"l":371.5,"n":112,"o":371.5,"t":"2026-10-13T20:00:00Z","v":239715,"vw":371.5},{"c":371.75,"h":371.75,"l":371.75,"n":12,"o":371.75,"t":"2026-10-13T23:10:00Z","v":360,"vw":371.75},{"c":372.3,"h":372.3,"l":372.3,"n":3,"o":372.3,"t":"2026-10-14T12:25:00Z","v":91,"vw":372.3},{"c":370.09,"h":370.09,"l":370.09,"n":1,"o":370.09,"t":"2026-10-14T13:00:00Z","v":42,"vw":370.09},{"c":370.45,"h":370.45,"l":370.44,"n":5,"o":370.45,"t":"2026-10-14T13:15:00Z","v":186,"vw":370.447814},{"c":373.38,"h":373.38,"l":373.38,"n":2,"o":373.38,"t":"2026-10-14T13:25:00Z","v":501,"vw":373.38},{"c":371.3,"h":373.26,"l":371.16,"n":547,"o":373.13,"t":"2026-10-14T13:30:00Z","v":27927,"vw":372.657158},{"c":372.41,"h":372.41,"l":371.41,"n":307,"o":371.845,"t":"2026-10-14T13:35:00Z","v":6269,"vw":371.82704},{"c":372.0175,"h":372.875,"l":371.725,"n":327,"o":372.41,"t":"2026-10-14T13:40:00Z","v":8380,"vw":372.204425},{"c":371.36,"h":371.92,"l":370.85,"n":568,"o":371.78,"t":"2026-10-14T13:45:00Z","v":13178,"vw":371.406119},{"c":371.84,"h":372.3,"l":371.06,"n":384,"o":371.06,"t":"2026-10-14T13:50:00Z","v":7007,"vw":371.690389},{"c":371.93,"h":372.27,"l":371.7082,"n":323,"o":371.86,"t":"2026-10-14T13:55:00Z","v":6619,"vw":372.014825},{"c":371,"h":372.58,"l":371,"n":494,"o":371.885,"t":"2026-10-14T14:00:00Z","v":11134,"vw":371.880123},{"c":371.65,"h":371.735,"l":371.08,"n":648,"o":371.245,"t":"2026-10-14T14:05:00Z","v":12441,"vw":371.433204},{"c":371.015,"h":371.8,"l":370.9,"n":535,"o":371.73,"t":"2026-10-14T14:10:00Z","v":9627,"vw":371.173867},{"c":371.46,"h":371.56,"l":371.015,"n":419,"o":371.23,"t":"2026-10-14T14:15:00Z","v":7570,"vw":371.338236},{"c":371.59,"h":372.27,"l":371.58,"n":454,"o":371.58,"t":"2026-10-14T14:20:00Z","v":9552,"vw":371.967891},{"c":372.19,"h":372.3,"l":371.28,"n":579,"o":371.48,"t":"2026-10-14T14:25:00Z","v":17342,"vw":371.616894},{"c":372.39,"h":372.985,"l":372.27,"n":693,"o":372.28,"t":"2026-10-14T14:30:00Z","v":15878,"vw":372.658279},{"c":371.56,"h":372.41,"l":371.46,"n":494,"o":372.39,"t":"2026-10-14T14:35:00Z","v":15277,"vw":372.088152},{"c":371.715,"h":372.34,"l":371.605,"n":487,"o":371.64,"t":"2026-10-14T14:40:00Z","v":15408,"vw":371.855157},{"c":371.67,"h":371.81,"l":371.42,"n":359,"o":371.71,"t":"2026-10-14T14:45:00Z","v":7542,"vw":371.635797},{"c":371.81,"h":372.18,"l":371.685,"n":451,"o":371.71,"t":"2026-10-14T14:50:00Z","v":9400,"vw":371.941607},{"c":371.83,"h":372.0008,"l":371.7157,"n":275,"o":371.88,"t":"2026-10-14T14:55:00Z","v":5437,"vw":371.894851},{"c":371.89,"h":371.96,"l":371.56,"n":366,"o":371.73,"t":"2026-10-14T15:00:00Z","v":8755,"vw":371.810844},{"c":372.23,"h":372.45,"l":371.75,"n":410,"o":371.89,"t":"2026-10-14T15:05:00Z","v":7467,"vw":372.145912},{"c":372.62,"h":372.63,"l":372.27,"n":421,"o":372.27,"t":"2026-10-14T15:10:00Z","v":9295,"vw":372.507993},{"c":372.1475,"h":372.57,"l":371.84,"n":467,"o":372.57,"t":"2026-10-14T15:15:00Z","v":16165,"vw":372.14507},{"c":372.41,"h":372.56,"l":372.14,"n":389,"o":372.14,"t":"2026-10-14T15:20:00Z","v":7864,"vw":372.359236},{"c":372.27,"h":372.48,"l":372.2,"n":363,"o":372.42,"t":"2026-10-14T15:25:00Z","v":6218,"vw":372.372349},{"c":372.095,"h":372.67,"l":372.095,"n":460,"o":372.27,"t":"2026-10-14T15:30:00Z","v":10321,"vw":372.365864},{"c":372.19,"h":372.435,"l":372.0801,"n":380,"o":372.285,"t":"2026-10-14T15:35:00Z","v":6945,"vw":372.260093},{"c":371.88,"h":372.3,"l":371.88,"n":445,"o":372.19,"t":"2026-10-14T15:40:00Z","v":7609,"vw":372.101749},{"c":371.45,"h":371.81,"l":371.305,"n":398,"o":371.79,"t":"2026-10-14T15:45:00Z","v":7574,"vw":371.52634},{"c":371.42,"h":371.47,"l":370.91,"n":441,"o":371.28,"t":"2026-10-14T15:50:00Z","v":8654,"vw":371.202915},{"c":371.3,"h":371.5,"l":370.97,"n":368,"o":371.265,"t":"2026-10-14T15:55:00Z","v":5971,"vw":371.199313},{"c":370.98,"h":371.3,"l":370.63,"n":405,"o":371.3,"t":"2026-10-14T16:00:00Z","v":6199,"vw":371.039314},{"c":371.015,"h":371.08,"l":369.58,"n":586,"o":371.08,"t":"2026-10-14T16:05:00Z","v":15950,"vw":370.311502},{"c":371.1801,"h":371.47,"l":370.975,"n":325,"o":371.015,"t":"2026-10-14T16:10:00Z","v":11283,"vw":371.228429},{"c":370.76,"h":371.57,"l":370.54,"n":489,"o":371.31,"t":"2026-10-14T16:15:00Z","v":9504,"vw":371.174733},{"c":371.125,"h":371.16,"l":370.74,"n":417,"o":370.76,"t":"2026-10-14T16:20:00Z","v":6274,"vw":370.98756},{"c":371.29,"h":371.34,"l":370.895,"n":584,"o":371.14,"t":"2026-10-14T16:25:00Z","v":7508,"vw":371.129097},{"c":369.66,"h":371.5,"l":369.66,"n":625,"o":371.275,"t":"2026-10-14T16:30:00Z","v":18757,"vw":370.980034},{"c":370.53,"h":370.64,"l":369.1,"n":911,"o":369.765,"t":"2026-10-14T16:35:00Z","v":34872,"vw":369.934063},{"c":370.79,"h":370.79,"l":370.19,"n":413,"o":370.53,"t":"2026-10-14T16:40:00Z","v":6051,"vw":370.478175},{"c":371.15,"h":371.155,"l":370.31,"n":343,"o":370.75,"t":"2026-10-14T16:45:00Z","v":6203,"vw":370.728556},{"c":371.455,"h":371.455,"l":370.83,"n":373,"o":371.07,"t":"2026-10-14T16:50:00Z","v":7118,"vw":371.1744},{"c":371.245,"h":371.4825,"l":371.155,"n":249,"o":371.45,"t":"2026-10-14T16:55:00Z","v":3973,"vw":371.302424},{"c":371.275,"h":371.385,"l":370.99,"n":267,"o":371.16,"t":"2026-10-14T17:00:00Z","v":4883,"vw":371.155518},{"c":371.34,"h":371.375,"l":371.15,"n":353,"o":371.375,"t":"2026-10-14T17:05:00Z","v":6635,"vw":371.284378},{"c":371.24,"h":371.44,"l":371.06,"n":276,"o":371.38,"t":"2026-10-14T17:10:00Z","v":4569,"vw":371.247224},{"c":371.2,"h":371.21,"l":370.98,"n":350,"o":371.09,"t":"2026-10-14T17:15:00Z","v":6476,"vw":371.10225},{"c":370.68,"h":371.235,"l":370.335,"n":596,"o":371.21,"t":"2026-10-14T17:20:00Z","v":26543,"vw":370.687355},{"c":370.75,"h":371.02,"l":370.5,"n":430,"o":370.68,"t":"2026-10-14T17:25:00Z","v":7359,"vw":370.851439},{"c":371.2,"h":371.2,"l":370.54,"n":377,"o":370.54,"t":"2026-10-14T17:30:00Z","v":7070,"vw":370.845906},{"c":371.13,"h":371.4,"l":371.03,"n":394,"o":371.13,"t":"2026-10-14T17:35:00Z","v":8027,"vw":371.168074},{"c":371.425,"h":371.4325,"l":371.07,"n":331,"o":371.16,"t":"2026-10-14T17:40:00Z","v":4522,"vw":371.220302},{"c":371.175,"h":371.49,"l":371.175,"n":446,"o":371.385,"t":"2026-10-14T17:45:00Z","v":6067,"vw":371.289456},{"c":371.09,"h":371.24,"l":370.98,"n":725,"o":371.165,"t":"2026-10-14T17:50:00Z","v":9648,"vw":371.112679},{"c":371.235,"h":371.32,"l":371.1,"n":509,"o":371.1,"t":"2026-10-14T17:55:00Z","v":5468,"vw":371.21021},{"c":371.125,"h":371.3,"l":370.77,"n":685,"o":371.3,"t":"2026-10-14T18:00:00Z","v":8493,"vw":371.053858},{"c":371.14,"h":371.39,"l":370.88,"n":471,"o":371.29,"t":"2026-10-14T18:05:00Z","v":7902,"vw":371.09464},{"c":371.61,"h":371.67,"l":371.13,"n":381,"o":371.16,"t":"2026-10-14T18:10:00Z","v":5771,"vw":371.461429},{"c":371.8,"h":371.83,"l":371.29,"n":408,"o":371.61,"t":"2026-10-14T18:15:00Z","v":6687,"vw":371.626284},{"c":371.81,"h":372.055,"l":371.8,"n":441,"o":371.8,"t":"2026-10-14T18:20:00Z","v":6282,"vw":371.929445},{"c":372.125,"h":372.155,"l":371.78,"n":611,"o":371.815,"t":"2026-10-14T18:25:00Z","v":5253,"vw":371.941886},{"c":371.81,"h":372.1,"l":371.74,"n":351,"o":372.1,"t":"2026-10-14T18:30:00Z","v":6121,"vw":371.872899},{"c":371.96,"h":371.99,"l":371.69,"n":476,"o":371.69,"t":"2026-10-14T18:35:00Z","v":9176,"vw":371.864823},{"c":371.82,"h":371.965,"l":371.7,"n":269,"o":371.965,"t":"2026-10-14T18:40:00Z","v":5037,"vw":371.796635},{"c":371.945,"h":372.01,"l":371.815,"n":497,"o":371.86,"t":"2026-10-14T18:45:00Z","v":8554,"vw":371.909812},{"c":372.14,"h":372.185,"l":371.93,"n":482,"o":371.99,"t":"2026-10-14T18:50:00Z","v":7852,"vw":372.057662},{"c":372.075,"h":372.16,"l":371.95,"n":338,"o":372.09,"t":"2026-10-14T18:55:00Z","v":5219,"vw":372.048137},{"c":371.91,"h":372.185,"l":371.895,"n":435,"o":372.065,"t":"2026-10-14T19:00:00Z","v":6330,"vw":372.021118},{"c":372.22,"h":372.23,"l":371.9,"n":376,"o":372.005,"t":"2026-10-14T19:05:00Z","v":4430,"vw":372.116652},{"c":372.32,"h":372.58,"l":372.185,"n":471,"o":372.185,"t":"2026-10-14T19:10:00Z","v":8745,"vw":372.395225},{"c":372.79,"h":372.9,"l":372.305,"n":699,"o":372.305,"t":"2026-10-14T19:15:00Z","v":11593,"vw":372.638826},{"c":372.455,"h":372.81,"l":372.455,"n":506,"o":372.81,"t":"2026-10-14T19:20:00Z","v":8322,"vw":372.631337},{"c":372.415,"h":372.6,"l":372.12,"n":682,"o":372.455,"t":"2026-10-14T19:25:00Z","v":8967,"vw":372.390045},{"c":372.47,"h":372.48,"l":372.28,"n":689,"o":372.37,"t":"2026-10-14T19:30:00Z","v":10902,"vw":372.39279},{"c":372.34,"h":372.48,"l":372.19,"n":712,"o":372.385,"t":"2026-10-14T19:35:00Z","v":11683,"vw":372.36265},{"c":372.275,"h":372.47,"l":371.93,"n":757,"o":372.395,"t":"2026-10-14T19:40:00Z","v":14034,"vw":372.249993},{"c":371.82,"h":372.185,"l":371.73,"n":986,"o":372.185,"t":"2026-10-14T19:45:00Z","v":16493,"vw":371.89219},{"c":371.77,"h":372.26,"l":371.335,"n":1482,"o":371.99,"t":"2026-10-14T19:50:00Z","v":36382,"vw":371.71811},{"c":371.94,"h":372.03,"l":371,"n":5728,"o":371.68,"t":"2026-10-14T19:55:00Z","v":131825,"vw":371.687048},{"c":370.8,"h":371.82,"l":369.95,"n":163,"o":371.82,"t":"2026-10-14T20:00:00Z","v":459339,"vw":371.816371},{"c":372.1864,"h":372.1864,"l":371.82,"n":6,"o":371.82,"t":"2026-10-14T20:15:00Z","v":1354,"vw":371.83357},{"c":371.58,"h":371.58,"l":371.58,"n":11,"o":371.58,"t":"2026-10-14T22:00:00Z","v":144,"vw":371.58},{"c":372.1,"h":372.11,"l":372.1,"n":3,"o":372.11,"t":"2026-10-14T23:25:00Z","v":90,"vw":372.105},{"c":373.75,"h":373.75,"l":373.75,"n":2,"o":373.75,"t":"2026-10-15T08:05:00Z","v":780,"vw":373.75},{"c":373.8503,"h":373.87,"l":373.8503,"n":9,"o":373.87,"t":"2026-10-15T08:35:00Z","v":116,"vw":373.86015},{"c":374.67,"h":374.67,"l":374.67,"n":5,"o":374.67,"t":"2026-10-15T08:50:00Z","v":102,"vw":374.67},{"c":374,"h":374.06,"l":374,"n":12,"o":374.06,"t":"2026-10-15T09:35:00Z","v":300,"vw":374.025667},{"c":374.06,"h":374.06,"l":374.06,"n":2,"o":374.06,"t":"2026-10-15T10:15:00Z","v":66,"vw":374.06},{"c":374.13,"h":374.13,"l":374.13,"n":13,"o":374.13,"t":"2026-10-15T11:00:00Z","v":143,"vw":374.13},{"c":374.73,"h":374.77,"l":374.73,"n":8,"o":374.77,"t":"2026-10-15T11:35:00Z","v":502,"vw":374.733687},{"c":375.98,"h":375.98,"l":375.98,"n":6,"o":375.98,"t":"2026-10-15T12:30:00Z","v":83,"vw":375.98},{"c":375.94,"h":375.94,"l":375.94,"n":2,"o":375.94,"t":"2026-10-15T12:50:00Z","v":246,"vw":375.94},{"c":374.5,"h":374.5,"l":374.5,"n":4,"o":374.5,"t":"2026-10-15T13:00:00Z","v":245,"vw":374.5},{"c":383.12,"h":383.33,"l":376.23,"n":1397,"o":376.23,"t":"2026-10-15T13:30:00Z","v":50729,"vw":378.826754},{"c":382.08,"h":383.99,"l":381.98,"n":1098,"o":383.12,"t":"2026-10-15T13:35:00Z","v":31650,"vw":383.149677},{"c":380.17,"h":382.48,"l":379.11,"n":772,"o":382.03,"t":"2026-10-15T13:40:00Z","v":30832,"vw":379.920847},{"c":379.83,"h":380.635,"l":378.8,"n":690,"o":379.89,"t":"2026-10-15T13:45:00Z","v":19104,"vw":379.67669},{"c":381.87,"h":382.245,"l":379.445,"n":946,"o":379.83,"t":"2026-10-15T13:50:00Z","v":63758,"vw":380.621467},{"c":381.54,"h":383.2225,"l":381.54,"n":991,"o":381.87,"t":"2026-10-15T13:55:00Z","v":25019,"vw":382.311852},{"c":380.635,"h":382.07,"l":380.6,"n":783,"o":381.535,"t":"2026-10-15T14:00:00Z","v":13476,"vw":381.370905},{"c":381.54,"h":382.27,"l":380.57,"n":553,"o":380.57,"t":"2026-10-15T14:05:00Z","v":11121,"vw":381.59743},{"c":381.975,"h":382,"l":381.11,"n":710,"o":381.54,"t":"2026-10-15T14:10:00Z","v":16276,"vw":381.520503},{"c":381.655,"h":382.66,"l":381.56,"n":566,"o":381.95,"t":"2026-10-15T14:15:00Z","v":9103,"vw":382.156327},{"c":382.02,"h":382.06,"l":381.41,"n":461,"o":381.65,"t":"2026-10-15T14:20:00Z","v":6744,"vw":381.741049},{"c":382.4,"h":382.8,"l":382.04,"n":529,"o":382.14,"t":"2026-10-15T14:25:00Z","v":12638,"vw":382.400401},{"c":382.455,"h":383.515,"l":382.455,"n":843,"o":382.6,"t":"2026-10-15T14:30:00Z","v":14920,"vw":383.097458},{"c":382.71,"h":383.495,"l":382.385,"n":759,"o":382.4,"t":"2026-10-15T14:35:00Z","v":18747,"vw":382.971021},{"c":383.09,"h":383.32,"l":382.66,"n":667,"o":382.71,"t":"2026-10-15T14:40:00Z","v":12075,"vw":383.087033},{"c":383.04,"h":383.25,"l":382.7025,"n":756,"o":383.1,"t":"2026-10-15T14:45:00Z","v":18401,"vw":382.982178},{"c":384.69,"h":384.725,"l":383.02,"n":984,"o":383.13,"t":"2026-10-15T14:50:00Z","v":36336,"vw":384.042543},{"c":384.76,"h":384.88,"l":384.12,"n":600,"o":384.805,"t":"2026-10-15T14:55:00Z","v":13223,"vw":384.576877},{"c":384.8,"h":385.19,"l":384.57,"n":559,"o":384.62,"t":"2026-10-15T15:00:00Z","v":13115,"vw":384.911496},{"c":385.43,"h":385.49,"l":384.495,"n":746,"o":384.835,"t":"2026-10-15T15:05:00Z","v":19292,"vw":384.988727},{"c":385.26,"h":385.75,"l":385.07,"n":591,"o":385.5,"t":"2026-10-15T15:10:00Z","v":13781,"vw":385.507217},{"c":385.49,"h":385.73,"l":385,"n":586,"o":385.205,"t":"2026-10-15T15:15:00Z","v":12278,"vw":385.344078},{"c":384.8451,"h":385.59,"l":384.82,"n":365,"o":385.495,"t":"2026-10-15T15:20:00Z","v":7814,"vw":385.090397},{"c":385.19,"h":385.295,"l":384.57,"n":547,"o":384.85,"t":"2026-10-15T15:25:00Z","v":10597,"vw":384.954793},{"c":384.895,"h":385.45,"l":384.72,"n":531,"o":385.2,"t":"2026-10-15T15:30:00Z","v":10878,"vw":385.100882},{"c":384.83,"h":385.09,"l":384.47,"n":382,"o":384.89,"t":"2026-10-15T15:35:00Z","v":5355,"vw":384.789207},{"c":384.82,"h":385.1099,"l":384.82,"n":453,"o":384.95,"t":"2026-10-15T15:40:00Z","v":6704,"vw":384.944235},{"c":384.615,"h":384.9,"l":384.49,"n":517,"o":384.81,"t":"2026-10-15T15:45:00Z","v":8463,"vw":384.724253},{"c":384.2,"h":384.685,"l":384.105,"n":445,"o":384.57,"t":"2026-10-15T15:50:00Z","v":8656,"vw":384.516672},{"c":384.01,"h":384.485,"l":383.935,"n":460,"o":384.335,"t":"2026-10-15T15:55:00Z","v":10763,"vw":384.214953},{"c":384.13,"h":384.32,"l":383.94,"n":560,"o":384.01,"t":"2026-10-15T16:00:00Z","v":14646,"vw":384.203257},{"c":383.67,"h":384.2499,"l":383.53,"n":406,"o":384.13,"t":"2026-10-15T16:05:00Z","v":6678,"vw":384.017775},{"c":384.2,"h":384.3899,"l":383.73,"n":576,"o":383.73,"t":"2026-10-15T16:10:00Z","v":42704,"vw":384.113861},{"c":384.72,"h":384.91,"l":384.21,"n":531,"o":384.21,"t":"2026-10-15T16:15:00Z","v":13070,"vw":384.531739},{"c":385.875,"h":385.875,"l":384.73,"n":641,"o":384.73,"t":"2026-10-15T16:20:00Z","v":16181,"vw":385.422839},{"c":385.4,"h":386,"l":385.34,"n":528,"o":385.94,"t":"2026-10-15T16:25:00Z","v":11142,"vw":385.662142},{"c":385.06,"h":385.48,"l":384.89,"n":539,"o":385.4,"t":"2026-10-15T16:30:00Z","v":14013,"vw":385.222832},{"c":385.3325,"h":385.485,"l":385.04,"n":449,"o":385.06,"t":"2026-10-15T16:35:00Z","v":10413,"vw":385.275829},{"c":385.425,"h":385.45,"l":385.09,"n":587,"o":385.37,"t":"2026-10-15T16:40:00Z","v":14235,"vw":385.291355},{"c":384.68,"h":385.42,"l":384.64,"n":579,"o":385.42,"t":"2026-10-15T16:45:00Z","v":11621,"vw":385.033089},{"c":384.805,"h":384.805,"l":383.71,"n":554,"o":384.58,"t":"2026-10-15T16:50:00Z","v":15500,"vw":384.304388},{"c":384.78,"h":384.945,"l":384.72,"n":129,"o":384.805,"t":"2026-10-15T16:55:00Z","v":2919,"vw":384.813165},{"c":387.37,"h":387.4,"l":387.165,"n":255,"o":387.395,"t":"2026-10-15T18:10:00Z","v":5550,"vw":387.300015},{"c":387.37,"h":387.52,"l":387.205,"n":522,"o":387.39,"t":"2026-10-15T18:15:00Z","v":11456,"vw":387.364291},{"c":387.15,"h":387.38,"l":387.04,"n":569,"o":387.36,"t":"2026-10-15T18:20:00Z","v":12325,"vw":387.235909},{"c":386.66,"h":387.285,"l":386.575,"n":615,"o":387.16,"t":"2026-10-15T18:25:00Z","v":13172,"vw":386.992532},{"c":387.09,"h":387.095,"l":386.71,"n":422,"o":386.71,"t":"2026-10-15T18:30:00Z","v":7441,"vw":386.951358},{"c":387.385,"h":387.565,"l":387.07,"n":481,"o":387.1,"t":"2026-10-15T18:35:00Z","v":11039,"vw":387.305177},{"c":387.43,"h":387.87,"l":387.36,"n":827,"o":387.38,"t":"2026-10-15T18:40:00Z","v":24124,"vw":387.629134},{"c":387.3875,"h":387.46,"l":387.175,"n":449,"o":387.42,"t":"2026-10-15T18:45:00Z","v":9544,"vw":387.361989},{"c":387.41,"h":387.53,"l":387.3,"n":441,"o":387.395,"t":"2026-10-15T18:50:00Z","v":8305,"vw":387.438401},{"c":387.345,"h":387.525,"l":387.07,"n":537,"o":387.41,"t":"2026-10-15T18:55:00Z","v":10573,"vw":387.289101},{"c":388.43,"h":388.43,"l":387.28,"n":745,"o":387.3425,"t":"2026-10-15T19:00:00Z","v":18474,"vw":387.734346},{"c":388.8001,"h":388.8001,"l":388.2,"n":741,"o":388.42,"t":"2026-10-15T19:05:00Z","v":26499,"vw":388.415908},{"c":388.365,"h":388.83,"l":388.34,"n":735,"o":388.77,"t":"2026-10-15T19:10:00Z","v":21337,"vw":388.668375},{"c":388.39,"h":388.67,"l":388.19,"n":640,"o":388.19,"t":"2026-10-15T19:15:00Z","v":14841,"vw":388.524261},{"c":389.015,"h":389.18,"l":388.2,"n":825,"o":388.46,"t":"2026-10-15T19:20:00Z","v":22563,"vw":388.677549},{"c":388.48,"h":388.95,"l":388.315,"n":837,"o":388.95,"t":"2026-10-15T19:25:00Z","v":18632,"vw":388.744756},{"c":388.33,"h":388.875,"l":388.09,"n":956,"o":388.55,"t":"2026-10-15T19:30:00Z","v":21568,"vw":388.458375},{"c":388.25,"h":388.33,"l":387.95,"n":896,"o":388.325,"t":"2026-10-15T19:35:00Z","v":28456,"vw":388.178216},{"c":388.08,"h":388.4,"l":387.76,"n":1133,"o":388.35,"t":"2026-10-15T19:40:00Z","v":31359,"vw":388.114167},{"c":387.2799,"h":388.07,"l":386.455,"n":1470,"o":388.07,"t":"2026-10-15T19:45:00Z","v":55918,"vw":387.203577},{"c":385.41,"h":387.195,"l":385.22,"n":2786,"o":387.11,"t":"2026-10-15T19:50:00Z","v":92006,"vw":386.070174},{"c":385.71,"h":385.89,"l":384.97,"n":4698,"o":385.26,"t":"2026-10-15T19:55:00Z","v":143643,"vw":385.590868},{"c":385.71,"h":385.71,"l":385.71,"n":126,"o":385.71,"t":"2026-10-15T20:00:00Z","v":362933,"vw":385.71},{"c":384.3,"h":385.3,"l":384.3,"n":104,"o":385.3,"t":"2026-10-15T20:10:00Z","v":5428,"vw":384.552875}],"history":[{"c":261.56,"h":263.34,"l":260.42,"n":24805,"o":261.22,"t":"2024-10-14T04:00:00Z","v":1139628,"vw":261.84593},{"c":260.58,"h":263.32,"l":259.4975,"n":28171,"o":261.37,"t":"2024-10-15T04:00:00Z","v":1252364,"vw":260.900958},{"c":262.57,"h":263.29,"l":259.6,"n":21119,"o":260.43,"t":"2024-10-16T04:00:00Z","v":709199,"vw":262.31786},{"c":264.57,"h":265.2,"l":262.29,"n":21863,"o":264.5,"t":"2024-10-17T04:00:00Z","v":1163528,"vw":264.333133},{"c":265.6,"h":266.58,"l":263.0831,"n":23806,"o":264.57,"t":"2024-10-18T04:00:00Z","v":886768,"vw":265.364083},{"c":264.97,"h":266.44,"l":263.2629,"n":21517,"o":264.49,"t":"2024-10-21T04:00:00Z","v":869066,"vw":264.865163},{"c":265.5,"h":265.885,"l":263.35,"n":23397,"o":264.8,"t":"2024-10-22T04:00:00Z","v":1198254,"vw":265.344811},{"c":257.82,"h":263,"l":255.48,"n":37532,"o":260.48,"t":"2024-10-23T04:00:00Z","v":1990316,"vw":258.205715},{"c":260.63,"h":261.82,"l":257.425,"n":29272,"o":259.97,"t":"2024-10-24T04:00:00Z","v":1195081,"vw":260.438019},{"c":262.12,"h":265.13,"l":261.36,"n":26075,"o":263.31,"t":"2024-10-25T04:00:00Z","v":1162123,"vw":262.795399},{"c":262.55,"h":264.6,"l":260.68,"n":25003,"o":264.35,"t":"2024-10-28T04:00:00Z","v":1127532,"vw":262.318134},{"c":263.89,"h":265.1099,"l":262.28,"n":22097,"o":262.8,"t":"2024-10-29T04:00:00Z","v":791538,"vw":264.040592},{"c":264.26,"h":265.6,"l":263.25,"n":23288,"o":263.67,"t":"2024-10-30T04:00:00Z","v":897851,"vw":264.478257},{"c":260.02,"h":265.37,"l":259.92,"n":30709,"o":264.26,"t":"2024-10-31T04:00:00Z","v":1308428,"vw":260.931378},{"c":260.57,"h":263.39,"l":258.425,"n":35513,"o":258.48,"t":"2024-11-01T04:00:00Z","v":1481686,"vw":261.039698},{"c":256.43,"h":256.69,"l":249.55,"n":48303,"o":255.43,"t":"2024-11-04T05:00:00Z","v":2222042,"vw":255.187444},{"c":259.66,"h":261.073,"l":254.08,"n":34306,"o":254.08,"t":"2024-11-05T05:00:00Z","v":1604478,"vw":258.876038},{"c":276.26,"h":277.41,"l":268.49,"n":50273,"o":270.11,"t":"2024-11-06T05:00:00Z","v":2148694,"vw":275.384353},{"c":277.68,"h":278.5,"l":273.86,"n":33930,"o":276.13,"t":"2024-11-07T05:00:00Z","v":1472662,"vw":276.991632},{"c":280.8,"h":282.8,"l":277.205,"n":32500,"o":277.81,"t":"2024-11-08T05:00:00Z","v":1516591,"vw":280.901311},{"c":285.91,"h":286.19,"l":281.07,"n":32020,"o":281.07,"t":"2024-11-11T05:00:00Z","v":1895938,"vw":285.090381},{"c":286.02,"h":287,"l":283.71,"n":30313,"o":285.62,"t":"2024-11-12T05:00:00Z","v":1143262,"vw":285.695831},{"c":286.47,"h":289.04,"l":284.36,"n":29071,"o":284.685,"t":"2024-11-13T05:00:00Z","v":1274029,"vw":286.917185},{"c":282.02,"h":287.51,"l":281.76,"n":27602,"o":286.48,"t":"2024-11-14T05:00:00Z","v":1396808,"vw":283.489531},{"c":278.78,"h":282.465,"l":277.67,"n":29329,"o":281.99,"t":"2024-11-15T05:00:00Z","v":1751074,"vw":279.160396},{"c":281.45,"h":282.24,"l":278.05,"n":22806,"o":280.59,"t":"2024-11-18T05:00:00Z","v":1734237,"vw":281.286137},{"c":279.27,"h":280.71,"l":276.28,"n":24355,"o":279.3,"t":"2024-11-19T05:00:00Z","v":890495,"vw":278.979858},{"c":280.18,"h":280.825,"l":278.54,"n":20363,"o":279.55,"t":"2024-11-20T05:00:00Z","v":938293,"vw":279.824337},{"c":283.44,"h":283.825,"l":280.27,"n":23399,"o":281.92,"t":"2024-11-21T05:00:00Z","v":944564,"vw":282.963985},{"c":284.29,"h":284.95,"l":282.88,"n":20684,"o":283.33,"t":"2024-11-22T05:00:00Z","v":990343,"vw":284.277235},{"c":288,"h":289.625,"l":285.795,"n":33026,"o":286.08,"t":"2024-11-25T05:00:00Z","v":1808427,"vw":288.190862},{"c":288.18,"h":289.8,"l":286.53,"n":31700,"o":288.8,"t":"2024-11-26T05:00:00Z","v":1459095,"vw":287.892192},{"c":285.6,"h":287.9,"l":284.62,"n":22949,"o":287.88,"t":"2024-11-27T05:00:00Z","v":1112890,"vw":285.645868},{"c":289.09,"h":290.43,"l":285.54,"n":15283,"o":285.55,"t":"2024-11-29T05:00:00Z","v":702422,"vw":288.97001},{"c":286.24,"h":289.94,"l":284.64,"n":26463,"o":288.97,"t":"2024-12-02T05:00:00Z","v":1574285,"vw":286.315814},{"c":284.93,"h":287.99,"l":283.71,"n":26804,"o":287.21,"t":"2024-12-03T05:00:00Z","v":929039,"vw":285.029616},{"c":289.63,"h":290.01,"l":284.5,"n":26211,"o":286.08,"t":"2024-12-04T05:00:00Z","v":1115419,"vw":288.413823},{"c":292.48,"h":294.65,"l":289.875,"n":29874,"o":289.96,"t":"2024-12-05T05:00:00Z","v":1307416,"vw":292.848436},{"c":292.59,"h":295.45,"l":292.34,"n":26664,"o":292.69,"t":"2024-12-06T05:00:00Z","v":1013086,"vw":293.366278},{"c":286.97,"h":293.87,"l":286.28,"n":26122,"o":292.49,"t":"2024-12-09T05:00:00Z","v":1064793,"vw":288.407859},{"c":287.67,"h":289.75,"l":285.5,"n":22695,"o":289.01,"t":"2024-12-10T05:00:00Z","v":866960,"vw":287.766249},{"c":291.73,"h":292.959,"l":289.54,"n":19648,"o":289.99,"t":"2024-12-11T05:00:00Z","v":876856,"vw":291.62304},{"c":289.99,"h":294.01,"l":289.745,"n":21078,"o":292.68,"t":"2024-12-12T05:00:00Z","v":1168265,"vw":291.218682},{"c":287.08,"h":289.59,"l":286.07,"n":20015,"o":288.61,"t":"2024-12-13T05:00:00Z","v":797449,"vw":287.353273},{"c":290.4,"h":292.07,"l":286.3357,"n":25276,"o":287.58,"t":"2024-12-16T05:00:00Z","v":977268,"vw":290.360512},{"c":289.44,"h":291.32,"l":288.46,"n":30612,"o":288.77,"t":"2024-12-17T05:00:00Z","v":1310619,"vw":289.674841},{"c":277.65,"h":291.25,"l":277.53,"n":32893,"o":289.5,"t":"2024-12-18T05:00:00Z","v":1861454,"vw":281.782447},{"c":279.02,"h":282.79,"l":278.185,"n":31709,"o":281.2,"t":"2024-12-19T05:00:00Z","v":1490454,"vw":279.636942},{"c":283.96,"h":286.93,"l":276.81,"n":29704,"o":276.83,"t":"2024-12-20T05:00:00Z","v":2619126,"vw":282.331812},{"c":283.63,"h":284.16,"l":280.48,"n":24312,"o":283.49,"t":"2024-12-23T05:00:00Z","v":907991,"vw":283.079439},{"c":286.39,"h":286.55,"l":282.76,"n":11073,"o":283.63,"t":"2024-12-24T05:00:00Z","v":424024,"vw":285.566785},{"c":286.56,"h":287.27,"l":284.85,"n":14035,"o":285.01,"t":"2024-12-26T05:00:00Z","v":473766,"vw":286.452923},{"c":283.66,"h":286.05,"l":280.78,"n":19727,"o":284.01,"t":"2024-12-27T05:00:00Z","v":717608,"vw":283.214011},{"c":280.31,"h":282.1,"l":277.49,"n":22517,"o":281.68,"t":"2024-12-30T05:00:00Z","v":1021016,"vw":280.389957},{"c":278.94,"h":281.2,"l":278.21,"n":17827,"o":280.98,"t":"2024-12-31T05:00:00Z","v":740243,"vw":279.261069},{"c":274.45,"h":281.24,"l":273.51,"n":31578,"o":281.16,"t":"2025-01-02T05:00:00Z","v":1212083,"vw":275.777706},{"c":275.28,"h":276.95,"l":272.19,"n":34749,"o":276.07,"t":"2025-01-03T05:00:00Z","v":1772997,"vw":275.023379},{"c":272.62,"h":275.9075,"l":272,"n":32562,"o":275.25,"t":"2025-01-06T05:00:00Z","v":1260366,"vw":273.241773},{"c":269.78,"h":273.9021,"l":269.28,"n":23508,"o":271.52,"t":"2025-01-07T05:00:00Z","v":1132144,"vw":270.232177},{"c":273.53,"h":273.9,"l":269.835,"n":25742,"o":270.08,"t":"2025-01-08T05:00:00Z","v":1172271,"vw":272.69536},{"c":270.76,"h":275.16,"l":270.53,"n":31431,"o":273.17,"t":"2025-01-10T05:00:00Z","v":1317643,"vw":271.844627},{"c":272.29,"h":273.33,"l":269.84,"n":22505,"o":270.38,"t":"2025-01-13T05:00:00Z","v":935768,"vw":272.041824},{"c":276.43,"h":276.74,"l":272.065,"n":23825,"o":273,"t":"2025-01-14T05:00:00Z","v":1106098,"vw":275.688253},{"c":276.05,"h":283.59,"l":275.81,"n":28888,"o":281.6,"t":"2025-01-15T05:00:00Z","v":1513463,"vw":278.396486},{"c":276,"h":277.82,"l":275.05,"n":29287,"o":276,"t":"2025-01-16T05:00:00Z","v":1588213,"vw":276.293391},{"c":277.18,"h":279.6,"l":276.5,"n":30460,"o":279,"t":"2025-01-17T05:00:00Z","v":1805205,"vw":277.866536},{"c":277.72,"h":278.05,"l":269.72,"n":42846,"o":271.27,"t":"2025-01-21T05:00:00Z","v":2772936,"vw":275.51078},{"c":280.41,"h":280.78,"l":277.71,"n":26480,"o":277.77,"t":"2025-01-22T05:00:00Z","v":1412397,"vw":279.841427},{"c":285.07,"h":285.14,"l":277.41,"n":28641,"o":281.79,"t":"2025-01-23T05:00:00Z","v":1694373,"vw":283.23956},{"c":284.11,"h":286.59,"l":282.345,"n":24333,"o":285,"t":"2025-01-24T05:00:00Z","v":1339808,"vw":283.841665},{"c":288.05,"h":288.27,"l":280.42,"n":41166,"o":281.45,"t":"2025-01-27T05:00:00Z","v":1569869,"vw":287.026954},{"c":288.64,"h":290.88,"l":286.33,"n":33485,"o":287.3,"t":"2025-01-28T05:00:00Z","v":1403425,"vw":288.899898},{"c":289.66,"h":290.27,"l":287.19,"n":34322,"o":289.37,"t":"2025-01-29T05:00:00Z","v":1302188,"vw":289.211548},{"c":292.54,"h":294.99,"l":290.92,"n":26007,"o":290.92,"t":"2025-01-30T05:00:00Z","v":1030707,"vw":293.084451},{"c":290.59,"h":293.71,"l":289.29,"n":28606,"o":291.65,"t":"2025-01-31T05:00:00Z","v":1293170,"vw":290.932348},{"c":290.46,"h":290.97,"l":283.09,"n":30937,"o":286.79,"t":"2025-02-03T05:00:00Z","v":1215689,"vw":289.296117},{"c":290.75,"h":291.86,"l":289.1,"n":26734,"o":291.48,"t":"2025-02-04T05:00:00Z","v":1398798,"vw":290.738648},{"c":292.39,"h":293.14,"l":288.08,"n":31931,"o":291.06,"t":"2025-02-05T05:00:00Z","v":1329864,"vw":291.964963},{"c":302.95,"h":304.13,"l":293.5,"n":46175,"o":293.98,"t":"2025-02-06T05:00:00Z","v":1826892,"vw":302.211981},{"c":303.97,"h":307.518,"l":302.86,"n":37755,"o":304.93,"t":"2025-02-07T05:00:00Z","v":1651848,"vw":304.262847},{"c":304.45,"h":306.22,"l":301.36,"n":37385,"o":305.92,"t":"2025-02-10T05:00:00Z","v":1769698,"vw":303.889718},{"c":288,"h":295.59,"l":285.015,"n":59018,"o":291.32,"t":"2025-02-11T05:00:00Z","v":3055616,"vw":289.153862},{"c":290.45,"h":291.47,"l":283.49,"n":49320,"o":283.975,"t":"2025-02-12T05:00:00Z","v":2692619,"vw":289.175048},{"c":288.24,"h":291.4611,"l":285.91,"n":39130,"o":290.67,"t":"2025-02-13T05:00:00Z","v":1899461,"vw":288.124317},{"c":283.52,"h":290.56,"l":283.0775,"n":34686,"o":290.28,"t":"2025-02-14T05:00:00Z","v":1660212,"vw":284.7406},{"c":288.42,"h":289.3,"l":280.88,"n":34817,"o":283.52,"t":"2025-02-18T05:00:00Z","v":1601951,"vw":286.678241},{"c":287.56,"h":288.93,"l":283.94,"n":28349,"o":286.48,"t":"2025-02-19T05:00:00Z","v":1410765,"vw":287.24333},{"c":287.2,"h":287.65,"l":283.3135,"n":25594,"o":286.92,"t":"2025-02-20T05:00:00Z","v":1153114,"vw":286.310013},{"c":277.47,"h":287.2,"l":275,"n":38917,"o":286.65,"t":"2025-02-21T05:00:00Z","v":1983281,"vw":279.138381},{"c":276.76,"h":280.595,"l":274.74,"n":39522,"o":279.35,"t":"2025-02-24T05:00:00Z","v":2058251,"vw":277.088816},{"c":277.46,"h":277.78,"l":271.7,"n":43068,"o":277.66,"t":"2025-02-25T05:00:00Z","v":1807907,"vw":275.69289},{"c":282.16,"h":285,"l":278.925,"n":36161,"o":279.17,"t":"2025-02-26T05:00:00Z","v":1607596,"vw":282.078192},{"c":277.21,"h":283.66,"l":276.68,"n":36223,"o":281.48,"t":"2025-02-27T05:00:00Z","v":1571315,"vw":278.719181},{"c":280.45,"h":282.35,"l":277.76,"n":42645,"o":278.97,"t":"2025-02-28T05:00:00Z","v":2269813,"vw":280.176658},{"c":277.72,"h":284.48,"l":275.37,"n":38674,"o":280,"t":"2025-03-03T05:00:00Z","v":1635223,"vw":278.924161},{"c":270.8,"h":276.41,"l":268,"n":50345,"o":276.41,"t":"2025-03-04T05:00:00Z","v":2390183,"vw":271.271544},{"c":271.1,"h":272.47,"l":268.02,"n":33408,"o":269.55,"t":"2025-03-05T05:00:00Z","v":1456005,"vw":270.954154},{"c":262.63,"h":268.55,"l":262.14,"n":40684,"o":268.38,"t":"2025-03-06T05:00:00Z","v":1663205,"vw":264.20171},{"c":262.75,"h":264.98,"l":256.65,"n":47247,"o":261.45,"t":"2025-03-07T05:00:00Z","v":2337385,"vw":261.448667},{"c":257.22,"h":260.69,"l":255.07,"n":54837,"o":258.36,"t":"2025-03-10T04:00:00Z","v":2447348,"vw":257.786983},{"c":246.31,"h":255.93,"l":243.32,"n":64501,"o":254.87,"t":"2025-03-11T04:00:00Z","v":3143002,"vw":246.87108},{"c":243.81,"h":249.04,"l":240.1943,"n":51452,"o":248,"t":"2025-03-12T04:00:00Z","v":2349839,"vw":243.498236},{"c":237.29,"h":243.92,"l":236.21,"n":44634,"o":243.47,"t":"2025-03-13T04:00:00Z","v":2026705,"vw":238.274702},{"c":243.11,"h":243.62,"l":239,"n":34160,"o":239.42,"t":"2025-03-14T04:00:00Z","v":1414070,"vw":242.355798},{"c":248.11,"h":249.4,"l":242.24,"n":34951,"o":243.92,"t":"2025-03-17T04:00:00Z","v":1971967,"vw":247.706084},{"c":240.39,"h":247.21,"l":239.93,"n":34573,"o":247.08,"t":"2025-03-18T04:00:00Z","v":1253670,"vw":241.439676},{"c":247.62,"h":248.6,"l":241.525,"n":30159,"o":241.6,"t":"2025-03-19T04:00:00Z","v":1373564,"vw":246.598291},{"c":244.84,"h":248.02,"l":243.89,"n":27454,"o":244.91,"t":"2025-03-20T04:00:00Z","v":922654,"vw":245.513807},{"c":237.49,"h":237.94,"l":229.38,"n":55799,"o":235.79,"t":"2025-03-21T04:00:00Z","v":4301171,"vw":235.89032},{"c":242.92,"h":243.49,"l":239.27,"n":41436,"o":241.065,"t":"2025-03-24T04:00:00Z","v":1935633,"vw":242.107311},{"c":246.48,"h":246.75,"l":241.6038,"n":34901,"o":243.73,"t":"2025-03-25T04:00:00Z","v":1401122,"vw":245.713503},{"c":246.72,"h":250.425,"l":246.07,"n":41190,"o":247.26,"t":"2025-03-26T04:00:00Z","v":1842222,"vw":247.497202},{"c":244.45,"h":245.975,"l":239.69,"n":44095,"o":245.23,"t":"2025-03-27T04:00:00Z","v":1953054,"vw":243.523015},{"c":237.01,"h":243.41,"l":236.0017,"n":33072,"o":243.41,"t":"2025-03-28T04:00:00Z","v":1570780,"vw":237.663286},{"c":238.2,"h":239.68,"l":230.92,"n":40237,"o":234.8,"t":"2025-03-31T04:00:00Z","v":1948856,"vw":237.090363},{"c":238.24,"h":238.98,"l":233.4222,"n":37531,"o":237.48,"t":"2025-04-01T04:00:00Z","v":1451291,"vw":237.182736},{"c":242.56,"h":244.025,"l":235.1,"n":36868,"o":235.1,"t":"2025-04-02T04:00:00Z","v":1718845,"vw":241.407166},{"c":224.62,"h":230.58,"l":223.36,"n":71389,"o":230.39,"t":"2025-04-03T04:00:00Z","v":3460312,"vw":225.969425},{"c":214.58,"h":222.66,"l":212.555,"n":78102,"o":218.33,"t":"2025-04-04T04:00:00Z","v":3573789,"vw":216.277522},{"c":213.36,"h":224.14,"l":205.4,"n":75523,"o":207.77,"t":"2025-04-07T04:00:00Z","v":3900249,"vw":213.348941},{"c":211.12,"h":222.12,"l":207.62,"n":61760,"o":220.59,"t":"2025-04-08T04:00:00Z","v":3721461,"vw":214.225495},{"c":233.39,"h":235.29,"l":208.16,"n":80862,"o":210.62,"t":"2025-04-09T04:00:00Z","v":4481539,"vw":224.900249},{"c":222.92,"h":230.22,"l":217.27,"n":61021,"o":228.45,"t":"2025-04-10T04:00:00Z","v":3603193,"vw":223.114666},{"c":225.22,"h":227.75,"l":219.01,"n":38588,"o":222.95,"t":"2025-04-11T04:00:00Z","v":2013997,"vw":223.933651},{"c":223.49,"h":225.47,"l":220,"n":42584,"o":224.93,"t":"2025-04-14T04:00:00Z","v":1875711,"vw":223.208947},{"c":222.58,"h":225.4875,"l":221.43,"n":26874,"o":224.63,"t":"2025-04-15T04:00:00Z","v":1205378,"vw":223.068159},{"c":218.79,"h":223.9799,"l":216.68,"n":36741,"o":219.94,"t":"2025-04-16T04:00:00Z","v":1671307,"vw":219.429164},{"c":220.41,"h":222.42,"l":218.46,"n":31223,"o":221.27,"t":"2025-04-17T04:00:00Z","v":1523219,"vw":220.651938},{"c":215.69,"h":218.99,"l":212.5335,"n":36810,"o":218.3,"t":"2025-04-21T04:00:00Z","v":1543023,"vw":214.883555},{"c":220.59,"h":221.37,"l":216.975,"n":32746,"o":217.53,"t":"2025-04-22T04:00:00Z","v":1476546,"vw":219.783206},{"c":229.79,"h":236.44,"l":228.36,"n":64255,"o":228.88,"t":"2025-04-23T04:00:00Z","v":3492933,"vw":231.552767},{"c":236.26,"h":237.35,"l":227.55,"n":46718,"o":228.48,"t":"2025-04-24T04:00:00Z","v":2329901,"vw":235.231251},{"c":236.2,"h":238.015,"l":232.82,"n":41757,"o":236.515,"t":"2025-04-25T04:00:00Z","v":1989937,"vw":235.457784},{"c":236.93,"h":240.825,"l":234.07,"n":48818,"o":238.29,"t":"2025-04-28T04:00:00Z","v":2418262,"vw":236.963156},{"c":239.67,"h":240.85,"l":235.13,"n":37509,"o":235.33,"t":"2025-04-29T04:00:00Z","v":2255183,"vw":239.04108},{"c":238.58,"h":239.05,"l":231.21,"n":41616,"o":234.53,"t":"2025-04-30T04:00:00Z","v":2246386,"vw":236.66896},{"c":243.95,"h":246.24,"l":240.36,"n":43941,"o":241.26,"t":"2025-05-01T04:00:00Z","v":1818154,"vw":243.953885},{"c":249.47,"h":250.54,"l":247.13,"n":37147,"o":247.57,"t":"2025-05-02T04:00:00Z","v":1302164,"vw":249.115886},{"c":247.27,"h":250.84,"l":246.5,"n":38530,"o":248,"t":"2025-05-05T04:00:00Z","v":1894389,"vw":248.282123},{"c":251.96,"h":258.59,"l":250.0123,"n":54204,"o":256.14,"t":"2025-05-06T04:00:00Z","v":2527732,"vw":252.768979},{"c":255.99,"h":258.1,"l":250.79,"n":44651,"o":251.78,"t":"2025-05-07T04:00:00Z","v":1866604,"vw":255.738634},{"c":259.3,"h":263.12,"l":255.99,"n":40697,"o":256.87,"t":"2025-05-08T04:00:00Z","v":1787666,"vw":260.162309},{"c":257.97,"h":259.99,"l":255.69,"n":32543,"o":259.11,"t":"2025-05-09T04:00:00Z","v":1489136,"vw":257.448678},{"c":271.96,"h":273.42,"l":268.6312,"n":52185,"o":269.4,"t":"2025-05-12T04:00:00Z","v":2551069,"vw":271.252916},{"c":274.14,"h":276.02,"l":271.205,"n":36366,"o":272,"t":"2025-05-13T04:00:00Z","v":1690372,"vw":274.363757},{"c":272.59,"h":275.62,"l":272.09,"n":31781,"o":272.4,"t":"2025-05-14T04:00:00Z","v":1520773,"vw":273.122803},{"c":271.47,"h":272.95,"l":270.73,"n":35260,"o":271.99,"t":"2025-05-15T04:00:00Z","v":1483535,"vw":271.670423},{"c":273.23,"h":273.32,"l":269.33,"n":27359,"o":271.54,"t":"2025-05-16T04:00:00Z","v":1235055,"vw":272.340274},{"c":273.19,"h":273.76,"l":269.45,"n":30306,"o":269.61,"t":"2025-05-19T04:00:00Z","v":1099182,"vw":272.581395},{"c":267.34,"h":271.64,"l":266.92,"n":36943,"o":271.64,"t":"2025-05-20T04:00:00Z","v":1500733,"vw":268.311936},{"c":260.69,"h":264.59,"l":260.14,"n":29965,"o":263.89,"t":"2025-05-21T04:00:00Z","v":1271790,"vw":261.785838},{"c":260.69,"h":262.105,"l":259.21,"n":29378,"o":261.17,"t":"2025-05-22T04:00:00Z","v":1083009,"vw":260.848189},{"c":257.7,"h":258.97,"l":255.525,"n":30686,"o":255.69,"t":"2025-05-23T04:00:00Z","v":1270776,"vw":257.752353},{"c":266.1,"h":266.35,"l":260.08,"n":33031,"o":260.08,"t":"2025-05-27T04:00:00Z","v":1338943,"vw":264.899987},{"c":264.53,"h":266.89,"l":264.18,"n":32225,"o":266.59,"t":"2025-05-28T04:00:00Z","v":1340577,"vw":265.070383},{"c":263.61,"h":266.18,"l":261,"n":25823,"o":265.56,"t":"2025-05-29T04:00:00Z","v":949722,"vw":263.374837},{"c":263.83,"h":265.12,"l":262.1,"n":28369,"o":263.57,"t":"2025-05-30T04:00:00Z","v":1245336,"vw":263.852131},{"c":261.21,"h":262.735,"l":258.79,"n":32973,"o":262.12,"t":"2025-06-02T04:00:00Z","v":1339626,"vw":260.815519},{"c":264.4,"h":265.565,"l":260.16,"n":34193,"o":260.16,"t":"2025-06-03T04:00:00Z","v":1358220,"vw":263.945657},{"c":261.93,"h":265.28,"l":261.93,"n":28038,"o":264.22,"t":"2025-06-04T04:00:00Z","v":926347,"vw":262.906604},{"c":259.81,"h":262.9,"l":259.46,"n":31986,"o":261.93,"t":"2025-06-05T04:00:00Z","v":1188868,"vw":260.762976},{"c":265.63,"h":266.05,"l":262.795,"n":30660,"o":263.85,"t":"2025-06-06T04:00:00Z","v":986737,"vw":265.234648},{"c":265.93,"h":267.725,"l":264.672,"n":31514,"o":265.99,"t":"2025-06-09T04:00:00Z","v":1207503,"vw":266.071957},{"c":268.04,"h":269.08,"l":265.75,"n":33518,"o":266.12,"t":"2025-06-10T04:00:00Z","v":1478986,"vw":267.773507},{"c":266.06,"h":269.1899,"l":265.35,"n":31823,"o":269.03,"t":"2025-06-11T04:00:00Z","v":1079385,"vw":266.755135},{"c":263.23,"h":265.84,"l":262.56,"n":30644,"o":264.24,"t":"2025-06-12T04:00:00Z","v":1152397,"vw":263.708667},{"c":254.99,"h":260.575,"l":253.555,"n":40629,"o":259,"t":"2025-06-13T04:00:00Z","v":1783228,"vw":256.422739},{"c":257.91,"h":259.53,"l":256.2,"n":43313,"o":256.48,"t":"2025-06-16T04:00:00Z","v":1925923,"vw":257.755036},{"c":256.2,"h":259.44,"l":255,"n":31823,"o":255.5,"t":"2025-06-17T04:00:00Z","v":1187148,"vw":256.705827},{"c":257.53,"h":260.84,"l":256.035,"n":31381,"o":256.47,"t":"2025-06-18T04:00:00Z","v":1136426,"vw":258.422852},{"c":260.19,"h":261.525,"l":257.49,"n":40689,"o":259.57,"t":"2025-06-20T04:00:00Z","v":2244294,"vw":259.96251},{"c":264.11,"h":264.325,"l":254.49,"n":40736,"o":259.575,"t":"2025-06-23T04:00:00Z","v":1728502,"vw":261.056225},{"c":268.73,"h":269.91,"l":265.5975,"n":37286,"o":266.7,"t":"2025-06-24T04:00:00Z","v":1505779,"vw":268.747953},{"c":265.99,"h":269.1,"l":264.74,"n":30416,"o":269.01,"t":"2025-06-25T04:00:00Z","v":1514085,"vw":266.196285},{"c":269.62,"h":270.49,"l":266.26,"n":34875,"o":266.26,"t":"2025-06-26T04:00:00Z","v":1245117,"vw":269.389498},{"c":273.47,"h":274.51,"l":269.335,"n":39003,"o":269.54,"t":"2025-06-27T04:00:00Z","v":4507328,"vw":273.206929},{"c":273.21,"h":275.8,"l":270.52,"n":29626,"o":274.5,"t":"2025-06-30T04:00:00Z","v":1341813,"vw":272.748889},{"c":278.07,"h":279.09,"l":271.435,"n":41580,"o":271.435,"t":"2025-07-01T04:00:00Z","v":1515520,"vw":277.462305},{"c":277.52,"h":278.18,"l":275.72,"n":24661,"o":277.2,"t":"2025-07-02T04:00:00Z","v":1086334,"vw":277.22637},{"c":280.03,"h":281.28,"l":277.5,"n":18370,"o":277.62,"t":"2025-07-03T04:00:00Z","v":623225,"vw":279.928944},{"c":278.4,"h":280.13,"l":275.555,"n":31202,"o":279.18,"t":"2025-07-07T04:00:00Z","v":1258177,"vw":277.818833},{"c":279.96,"h":282.36,"l":278.6875,"n":31667,"o":279.39,"t":"2025-07-08T04:00:00Z","v":1507140,"vw":280.392014},{"c":279.19,"h":282.035,"l":278.545,"n":25290,"o":281.34,"t":"2025-07-09T04:00:00Z","v":906963,"vw":279.481923},{"c":282.3,"h":283.75,"l":278.9,"n":36945,"o":280.52,"t":"2025-07-10T04:00:00Z","v":1440183,"vw":282.112217},{"c":281.65,"h":282.605,"l":279.01,"n":27516,"o":281.49,"t":"2025-07-11T04:00:00Z","v":990638,"vw":281.037897},{"c":282.87,"h":283.48,"l":279.625,"n":27427,"o":280.97,"t":"2025-07-14T04:00:00Z","v":976125,"vw":282.490869},{"c":274.9,"h":282.97,"l":274.67,"n":38380,"o":282.795,"t":"2025-07-15T04:00:00Z","v":1772494,"vw":276.455362},{"c":273.6,"h":276.91,"l":272.6,"n":25731,"o":274.78,"t":"2025-07-16T04:00:00Z","v":1005125,"vw":274.168984},{"c":271.6,"h":274.5479,"l":270.04,"n":38074,"o":273.14,"t":"2025-07-17T04:00:00Z","v":1564945,"vw":272.322309},{"c":272.58,"h":273.6408,"l":270.74,"n":35613,"o":272.36,"t":"2025-07-18T04:00:00Z","v":1546874,"vw":272.661873},{"c":271.56,"h":274.705,"l":271.21,"n":30578,"o":273.48,"t":"2025-07-21T04:00:00Z","v":1294366,"vw":272.701484},{"c":272.98,"h":273.3,"l":270.03,"n":33200,"o":272.61,"t":"2025-07-22T04:00:00Z","v":1467494,"vw":272.033729},{"c":273.51,"h":273.73,"l":269.5,"n":31785,"o":272.55,"t":"2025-07-23T04:00:00Z","v":1351173,"vw":272.722569},{"c":272.88,"h":276.3,"l":271.39,"n":26650,"o":272.92,"t":"2025-07-24T04:00:00Z","v":1103449,"vw":273.420903},{"c":279.11,"h":279.21,"l":272.75,"n":27199,"o":274.04,"t":"2025-07-25T04:00:00Z","v":1013516,"vw":277.387255},{"c":275.79,"h":280,"l":275.61,"n":30996,"o":278.68,"t":"2025-07-28T04:00:00Z","v":1484970,"vw":277.138931},{"c":273.47,"h":276.95,"l":272.57,"n":30283,"o":276.92,"t":"2025-07-29T04:00:00Z","v":1504491,"vw":273.498202},{"c":270.04,"h":275.05,"l":269.22,"n":31530,"o":274.66,"t":"2025-07-30T04:00:00Z","v":1299782,"vw":271.473028},{"c":263.83,"h":270.045,"l":262.95,"n":45039,"o":268.22,"t":"2025-07-31T04:00:00Z","v":2279462,"vw":264.771981},{"c":255.35,"h":261.02,"l":253.755,"n":55177,"o":260.88,"t":"2025-08-01T04:00:00Z","v":2496311,"vw":255.659233},{"c":259.13,"h":259.51,"l":255.425,"n":49620,"o":256.78,"t":"2025-08-04T04:00:00Z","v":2057933,"vw":258.316548},{"c":259.72,"h":262.26,"l":255.272,"n":57690,"o":259.31,"t":"2025-08-05T04:00:00Z","v":2346065,"vw":259.018545},{"c":262.71,"h":263.27,"l":257.33,"n":41073,"o":259.29,"t":"2025-08-06T04:00:00Z","v":1635609,"vw":261.622804},{"c":260.59,"h":266.41,"l":259.75,"n":44868,"o":265.3,"t":"2025-08-07T04:00:00Z","v":1695900,"vw":261.302772},{"c":259.92,"h":262.75,"l":257.31,"n":32445,"o":260.4,"t":"2025-08-08T04:00:00Z","v":1353655,"vw":260.562395},{"c":257.97,"h":261.38,"l":256.49,"n":32166,"o":259.47,"t":"2025-08-11T04:00:00Z","v":1285820,"vw":258.380126},{"c":265.01,"h":265.49,"l":258.02,"n":28015,"o":259.43,"t":"2025-08-12T04:00:00Z","v":1110791,"vw":263.660177},{"c":269.7,"h":270.21,"l":264.38,"n":25410,"o":265.12,"t":"2025-08-13T04:00:00Z","v":1038555,"vw":268.696036},{"c":266.55,"h":268.775,"l":265.67,"n":26936,"o":267.55,"t":"2025-08-14T04:00:00Z","v":1153243,"vw":266.991588},{"c":265.2,"h":268.62,"l":264.63,"n":25706,"o":268.62,"t":"2025-08-15T04:00:00Z","v":1083738,"vw":265.914709},{"c":266.26,"h":267.04,"l":263.9,"n":25228,"o":265.13,"t":"2025-08-18T04:00:00Z","v":908969,"vw":266.096803},{"c":266.78,"h":270.24,"l":265.76,"n":30184,"o":265.76,"t":"2025-08-19T04:00:00Z","v":1141479,"vw":267.129225},{"c":263.53,"h":268.65,"l":263.42,"n":31270,"o":266.78,"t":"2025-08-20T04:00:00Z","v":1090025,"vw":264.45694},{"c":262.27,"h":264,"l":261.44,"n":28233,"o":262.38,"t":"2025-08-21T04:00:00Z","v":1116599,"vw":262.551918},{"c":273.82,"h":274.53,"l":263.055,"n":38762,"o":263.7,"t":"2025-08-22T04:00:00Z","v":1606020,"vw":272.910582},{"c":268.6,"h":272.82,"l":268.51,"n":32408,"o":272.79,"t":"2025-08-25T04:00:00Z","v":1259678,"vw":269.442118},{"c":267.85,"h":270.49,"l":266.99,"n":27853,"o":268.2,"t":"2025-08-26T04:00:00Z","v":1254219,"vw":268.35763},{"c":269.67,"h":269.98,"l":265.92,"n":22600,"o":266.88,"t":"2025-08-27T04:00:00Z","v":907360,"vw":269.295204},{"c":270.25,"h":271.57,"l":268.8,"n":25638,"o":270.09,"t":"2025-08-28T04:00:00Z","v":970192,"vw":270.268692},{"c":267.97,"h":270.38,"l":266.19,"n":22572,"o":269.1,"t":"2025-08-29T04:00:00Z","v":627827,"vw":267.720976},{"c":264.48,"h":265.695,"l":261.57,"n":30845,"o":264.93,"t":"2025-09-02T04:00:00Z","v":1422988,"vw":263.821594},{"c":265.07,"h":267.085,"l":263.89,"n":28806,"o":264.76,"t":"2025-09-03T04:00:00Z","v":1046345,"vw":264.985584},{"c":268.85,"h":269.8,"l":265.17,"n":31837,"o":266.61,"t":"2025-09-04T04:00:00Z","v":1232388,"vw":268.242452},{"c":264.73,"h":271.67,"l":262,"n":34277,"o":270.69,"t":"2025-09-05T04:00:00Z","v":1198164,"vw":266.042671},{"c":268.065,"h":268.38,"l":263.19,"n":26456,"o":265.13,"t":"2025-09-08T04:00:00Z","v":998226,"vw":266.934961},{"c":264,"h":268.62,"l":263.83,"n":27721,"o":267.76,"t":"2025-09-09T04:00:00Z","v":1253682,"vw":265.660472},{"c":262.42,"h":265.78,"l":261.1,"n":31598,"o":264,"t":"2025-09-10T04:00:00Z","v":1414650,"vw":262.779631},{"c":267.94,"h":268.92,"l":262.49,"n":26375,"o":263.3,"t":"2025-09-11T04:00:00Z","v":1126602,"vw":267.419771},{"c":266.5,"h":267.78,"l":263.5,"n":25360,"o":266.88,"t":"2025-09-12T04:00:00Z","v":1051626,"vw":266.43355},{"c":265.14,"h":268.62,"l":264.39,"n":31117,"o":267.25,"t":"2025-09-15T04:00:00Z","v":1412251,"vw":265.64632},{"c":267.89,"h":269.1,"l":264.02,"n":30471,"o":265.59,"t":"2025-09-16T04:00:00Z","v":1266410,"vw":267.144332},{"c":262.05,"h":268.31,"l":260.15,"n":42244,"o":267.39,"t":"2025-09-17T04:00:00Z","v":1941596,"vw":263.856725},{"c":263.95,"h":266.62,"l":262.27,"n":33409,"o":262.72,"t":"2025-09-18T04:00:00Z","v":1376676,"vw":264.025995},{"c":268.52,"h":270.28,"l":264.16,"n":35289,"o":265.405,"t":"2025-09-19T04:00:00Z","v":2771039,"vw":267.527513},{"c":264.1,"h":266.18,"l":263.07,"n":34519,"o":265.77,"t":"2025-09-22T04:00:00Z","v":1477695,"vw":264.1888},{"c":261.84,"h":266.02,"l":261.4,"n":27617,"o":263.5,"t":"2025-09-23T04:00:00Z","v":1050340,"vw":262.708708},{"c":262.14,"h":264.29,"l":260.13,"n":26465,"o":263.15,"t":"2025-09-24T04:00:00Z","v":1295681,"vw":261.980229},{"c":260.9,"h":262.25,"l":258.89,"n":28811,"o":260.95,"t":"2025-09-25T04:00:00Z","v":1194624,"vw":260.784691},{"c":264.21,"h":266,"l":261.63,"n":32609,"o":261.63,"t":"2025-09-26T04:00:00Z","v":1292382,"vw":264.479251},{"c":266.82,"h":267.69,"l":264.01,"n":29403,"o":265.4,"t":"2025-09-29T04:00:00Z","v":1362065,"vw":266.450787},{"c":260.44,"h":265.965,"l":259.62,"n":32046,"o":265.5,"t":"2025-09-30T04:00:00Z","v":1695657,"vw":260.847761},{"c":261.66,"h":262.26,"l":258.07,"n":30235,"o":258.37,"t":"2025-10-01T04:00:00Z","v":1235244,"vw":261.080245},{"c":266.4,"h":266.79,"l":261.05,"n":28255,"o":261.08,"t":"2025-10-02T04:00:00Z","v":1026760,"vw":265.295261},{"c":267.57,"h":268.95,"l":264.96,"n":35337,"o":265.98,"t":"2025-10-03T04:00:00Z","v":2617913,"vw":267.257035},{"c":271.94,"h":273.1,"l":267.905,"n":44785,"o":269.17,"t":"2025-10-06T04:00:00Z","v":2064848,"vw":271.460849},{"c":267.45,"h":273.035,"l":265.53,"n":38309,"o":272.43,"t":"2025-10-07T04:00:00Z","v":1729643,"vw":268.426852},{"c":267.98,"h":269.48,"l":264.32,"n":33128,"o":267.885,"t":"2025-10-08T04:00:00Z","v":1419841,"vw":267.610836},{"c":266.14,"h":272.845,"l":265.93,"n":27994,"o":268.18,"t":"2025-10-09T04:00:00Z","v":1300873,"vw":267.831011},{"c":260.2,"h":270.22,"l":259.86,"n":42964,"o":266.33,"t":"2025-10-10T04:00:00Z","v":1728208,"vw":262.272209},{"c":263.26,"h":265.29,"l":261.32,"n":32344,"o":263.61,"t":"2025-10-13T04:00:00Z","v":1421682,"vw":263.453569},{"c":267.97,"h":269.64,"l":260.42,"n":36249,"o":260.89,"t":"2025-10-14T04:00:00Z","v":1305774,"vw":266.446964},{"c":266.19,"h":269.79,"l":263.44,"n":30123,"o":267.8,"t":"2025-10-15T04:00:00Z","v":1187499,"vw":266.559145},{"c":259.04,"h":267.72,"l":257.92,"n":33627,"o":267.38,"t":"2025-10-16T04:00:00Z","v":1369991,"vw":260.906715},{"c":260.85,"h":263.07,"l":258.62,"n":40557,"o":259,"t":"2025-10-17T04:00:00Z","v":1646033,"vw":261.013609},{"c":260,"h":263.81,"l":259.93,"n":36151,"o":262.3,"t":"2025-10-20T04:00:00Z","v":1650241,"vw":261.015734},{"c":268.43,"h":269.575,"l":262.035,"n":33296,"o":263.01,"t":"2025-10-21T04:00:00Z","v":1529014,"vw":266.813339},{"c":272.07,"h":276.8,"l":268,"n":37841,"o":268,"t":"2025-10-22T04:00:00Z","v":1548188,"vw":273.132443},{"c":269.7,"h":273.04,"l":268.85,"n":37449,"o":272.12,"t":"2025-10-23T04:00:00Z","v":1393216,"vw":270.612162},{"c":271.32,"h":273.31,"l":269.815,"n":26309,"o":271.39,"t":"2025-10-24T04:00:00Z","v":1077703,"vw":271.236729},{"c":271.21,"h":274.94,"l":270.05,"n":28065,"o":272.42,"t":"2025-10-27T04:00:00Z","v":995474,"vw":271.913551},{"c":265.455,"h":271.19,"l":265.32,"n":28820,"o":269.88,"t":"2025-10-28T04:00:00Z","v":1090085,"vw":267.102466},{"c":263.12,"h":267.11,"l":262.03,"n":35606,"o":263.37,"t":"2025-10-29T04:00:00Z","v":1378536,"vw":263.934434},{"c":262.27,"h":267.32,"l":261.7,"n":30528,"o":263.3,"t":"2025-10-30T04:00:00Z","v":1218161,"vw":264.242258},{"c":260.58,"h":261.55,"l":256.76,"n":35441,"o":261.4,"t":"2025-10-31T04:00:00Z","v":1439918,"vw":260.050165},{"c":263.89,"h":264.81,"l":258.99,"n":58092,"o":261.625,"t":"2025-11-03T05:00:00Z","v":2242913,"vw":262.516513},{"c":272.24,"h":275.66,"l":263.505,"n":73456,"o":264.4,"t":"2025-11-04T05:00:00Z","v":2845394,"vw":272.157473},{"c":283.07,"h":285.66,"l":272.6637,"n":78850,"o":273.75,"t":"2025-11-05T05:00:00Z","v":2736852,"vw":282.285356},{"c":281.14,"h":286.58,"l":279.87,"n":46479,"o":283,"t":"2025-11-06T05:00:00Z","v":1543953,"vw":281.760877},{"c":291.16,"h":291.66,"l":281.93,"n":64651,"o":282.15,"t":"2025-11-07T05:00:00Z","v":2471580,"vw":289.622975},{"c":290.47,"h":294.18,"l":286.1,"n":52700,"o":292.12,"t":"2025-11-10T05:00:00Z","v":1737833,"vw":290.050285},{"c":291.9,"h":294.01,"l":290.04,"n":41504,"o":290.56,"t":"2025-11-11T05:00:00Z","v":1408985,"vw":292.016523},{"c":291.67,"h":294.99,"l":290.54,"n":32342,"o":291.39,"t":"2025-11-12T05:00:00Z","v":1102883,"vw":292.56585},{"c":287.43,"h":293.49,"l":287.01,"n":46973,"o":290.06,"t":"2025-11-13T05:00:00Z","v":1769626,"vw":288.899439},{"c":285.72,"h":288.02,"l":281.19,"n":37461,"o":285.07,"t":"2025-11-14T05:00:00Z","v":1363290,"vw":285.758292},{"c":282.89,"h":286.89,"l":280.99,"n":34390,"o":286.345,"t":"2025-11-17T05:00:00Z","v":1182960,"vw":283.148973},{"c":282.9,"h":286.9377,"l":281.3,"n":42892,"o":283.22,"t":"2025-11-18T05:00:00Z","v":1553459,"vw":283.983096},{"c":284.2,"h":285.4594,"l":281.5267,"n":31875,"o":282.88,"t":"2025-11-19T05:00:00Z","v":1040779,"vw":283.525657},{"c":282.38,"h":289.36,"l":281.72,"n":36529,"o":285.42,"t":"2025-11-20T05:00:00Z","v":1215489,"vw":283.88286},{"c":295.84,"h":298.03,"l":284.27,"n":58965,"o":284.37,"t":"2025-11-21T05:00:00Z","v":2384761,"vw":294.096968},{"c":296.23,"h":297.96,"l":292.72,"n":50637,"o":295.55,"t":"2025-11-24T05:00:00Z","v":2348154,"vw":296.1098},{"c":304.12,"h":305.01,"l":296.67,"n":43088,"o":297.15,"t":"2025-11-25T05:00:00Z","v":1372806,"vw":303.444897},{"c":304.65,"h":306,"l":301.94,"n":32651,"o":303.51,"t":"2025-11-26T05:00:00Z","v":1240871,"vw":304.741783},{"c":304.79,"h":305.14,"l":302.95,"n":17388,"o":303.9,"t":"2025-11-28T05:00:00Z","v":575482,"vw":304.504841},{"c":303.44,"h":307.08,"l":302.0001,"n":42694,"o":302.43,"t":"2025-12-01T05:00:00Z","v":1421176,"vw":304.333165},{"c":304.65,"h":305.66,"l":299.33,"n":33866,"o":304.56,"t":"2025-12-02T05:00:00Z","v":1126148,"vw":303.507023},{"c":306.65,"h":309.425,"l":303.52,"n":40151,"o":303.52,"t":"2025-12-03T05:00:00Z","v":1459561,"vw":307.282444},{"c":296,"h":306.65,"l":292.37,"n":65748,"o":302.93,"t":"2025-12-04T05:00:00Z","v":2268290,"vw":296.84681},{"c":292.59,"h":296.28,"l":292,"n":48854,"o":295.2,"t":"2025-12-05T05:00:00Z","v":1604610,"vw":293.646266},{"c":287.82,"h":292.16,"l":286.65,"n":48717,"o":292.07,"t":"2025-12-08T05:00:00Z","v":1569930,"vw":288.386513},{"c":283.84,"h":287.67,"l":283.1,"n":46484,"o":287.4,"t":"2025-12-09T05:00:00Z","v":2035779,"vw":284.84867},{"c":286.96,"h":287.98,"l":282.03,"n":40054,"o":283.89,"t":"2025-12-10T05:00:00Z","v":1743841,"vw":285.419084},{"c":296.46,"h":297.41,"l":285.07,"n":49447,"o":287.17,"t":"2025-12-11T05:00:00Z","v":2260840,"vw":295.549264},{"c":298.72,"h":300.75,"l":296.635,"n":43728,"o":298.26,"t":"2025-12-12T05:00:00Z","v":1788688,"vw":298.838027},{"c":308.49,"h":310.23,"l":302.1703,"n":55283,"o":304.45,"t":"2025-12-15T05:00:00Z","v":2216981,"vw":307.321555},{"c":305.97,"h":309.6,"l":303.05,"n":49663,"o":308.48,"t":"2025-12-16T05:00:00Z","v":2012835,"vw":305.779604},{"c":310.07,"h":311.655,"l":305.46,"n":43272,"o":305.46,"t":"2025-12-17T05:00:00Z","v":1659069,"vw":309.994162},{"c":306.82,"h":311.691,"l":304.895,"n":49424,"o":310.25,"t":"2025-12-18T05:00:00Z","v":1659700,"vw":307.219291},{"c":310.16,"h":311.68,"l":304.4,"n":40666,"o":304.4,"t":"2025-12-19T05:00:00Z","v":3064594,"vw":308.835582},{"c":313.75,"h":315.4,"l":309.95,"n":36972,"o":310.735,"t":"2025-12-22T05:00:00Z","v":1209939,"vw":313.847555},{"c":314.07,"h":316.69,"l":313.14,"n":33095,"o":313.14,"t":"2025-12-23T05:00:00Z","v":1171811,"vw":314.512727},{"c":315.16,"h":316.22,"l":313.07,"n":16148,"o":313.09,"t":"2025-12-24T05:00:00Z","v":531716,"vw":315.320475},{"c":315.58,"h":315.96,"l":314.05,"n":24674,"o":315.16,"t":"2025-12-26T05:00:00Z","v":663534,"vw":315.213006},{"c":314.41,"h":315.57,"l":312.43,"n":27388,"o":315.1,"t":"2025-12-29T05:00:00Z","v":764642,"vw":313.869792},{"c":313.94,"h":315.5128,"l":313.55,"n":31579,"o":314.41,"t":"2025-12-30T05:00:00Z","v":877254,"vw":314.388165},{"c":310.24,"h":315.34,"l":309.67,"n":35246,"o":313.93,"t":"2025-12-31T05:00:00Z","v":1228384,"vw":311.202688},{"c":313.41,"h":314.3,"l":309,"n":32985,"o":310.55,"t":"2026-01-02T05:00:00Z","v":1060674,"vw":312.473019},{"c":311.03,"h":316.32,"l":308.305,"n":58356,"o":311.82,"t":"2026-01-05T05:00:00Z","v":2174406,"vw":312.055308},{"c":321.86,"h":322.6,"l":309.6,"n":44472,"o":309.95,"t":"2026-01-06T05:00:00Z","v":1601216,"vw":319.558155},{"c":319.26,"h":322.24,"l":317.53,"n":36809,"o":319.74,"t":"2026-01-07T05:00:00Z","v":1347293,"vw":319.887671},{"c":324.91,"h":325.71,"l":316.7,"n":36124,"o":317.65,"t":"2026-01-08T05:00:00Z","v":1265342,"vw":323.309957},{"c":328.18,"h":331.09,"l":326.525,"n":38483,"o":326.96,"t":"2026-01-09T05:00:00Z","v":1463770,"vw":328.677289},{"c":323.35,"h":325.15,"l":319.01,"n":41237,"o":325.15,"t":"2026-01-12T05:00:00Z","v":1397657,"vw":323.142258},{"c":322.96,"h":325.465,"l":319.825,"n":35876,"o":322.97,"t":"2026-01-13T05:00:00Z","v":1233340,"vw":322.465052},{"c":319.68,"h":322.05,"l":314.75,"n":46017,"o":321.05,"t":"2026-01-14T05:00:00Z","v":1442044,"vw":318.520576},{"c":325.79,"h":329.69,"l":322.36,"n":35571,"o":322.36,"t":"2026-01-15T05:00:00Z","v":2121646,"vw":325.330174},{"c":325.88,"h":327.75,"l":322.07,"n":33559,"o":326.705,"t":"2026-01-16T05:00:00Z","v":1903443,"vw":325.788633},{"c":313.84,"h":321.96,"l":312.665,"n":47065,"o":320.68,"t":"2026-01-20T05:00:00Z","v":1756064,"vw":315.662749},{"c":320.56,"h":321.84,"l":312.59,"n":40950,"o":314.825,"t":"2026-01-21T05:00:00Z","v":1984622,"vw":319.288476},{"c":321.67,"h":327.2,"l":320.71,"n":37155,"o":322.99,"t":"2026-01-22T05:00:00Z","v":1575616,"vw":323.11555},{"c":319.7,"h":320.7375,"l":316.69,"n":33271,"o":319.305,"t":"2026-01-23T05:00:00Z","v":1368537,"vw":318.922519},{"c":316.7,"h":319.47,"l":313,"n":35809,"o":317.59,"t":"2026-01-26T05:00:00Z","v":1247611,"vw":315.813691},{"c":313.95,"h":316.35,"l":313.26,"n":30067,"o":315.84,"t":"2026-01-27T05:00:00Z","v":953968,"vw":314.320226},{"c":312.07,"h":316,"l":311.565,"n":36859,"o":315.08,"t":"2026-01-28T05:00:00Z","v":1264167,"vw":312.946421},{"c":319.77,"h":320.75,"l":312.485,"n":42886,"o":312.485,"t":"2026-01-29T05:00:00Z","v":1698239,"vw":318.217351},{"c":315.3,"h":318.95,"l":313.25,"n":36603,"o":316.715,"t":"2026-01-30T05:00:00Z","v":1325280,"vw":315.628645},{"c":319.29,"h":321.1,"l":314.26,"n":30738,"o":316.45,"t":"2026-02-02T05:00:00Z","v":978562,"vw":319.200591},{"c":318.42,"h":322.86,"l":316.07,"n":38649,"o":316.54,"t":"2026-02-03T05:00:00Z","v":1263950,"vw":318.401858},{"c":324.56,"h":329.78,"l":320.39,"n":56794,"o":321.35,"t":"2026-02-04T05:00:00Z","v":2069338,"vw":325.310291},{"c":326.45,"h":326.93,"l":320.4,"n":43205,"o":324.33,"t":"2026-02-05T05:00:00Z","v":1351153,"vw":325.085252},{"c":333.24,"h":333.96,"l":326,"n":43606,"o":326.4,"t":"2026-02-06T05:00:00Z","v":1415331,"vw":331.787224},{"c":331.21,"h":332.07,"l":326.13,"n":62079,"o":331.25,"t":"2026-02-09T05:00:00Z","v":2357496,"vw":329.755864},{"c":359.35,"h":363.54,"l":347.36,"n":92902,"o":349.91,"t":"2026-02-10T05:00:00Z","v":4006590,"vw":359.887337},{"c":358.75,"h":367.73,"l":355,"n":69032,"o":358.63,"t":"2026-02-11T05:00:00Z","v":2491956,"vw":361.692228},{"c":355.08,"h":370,"l":352.55,"n":55318,"o":361.98,"t":"2026-02-12T05:00:00Z","v":1873683,"vw":358.259775},{"c":353.89,"h":359.08,"l":350.18,"n":42556,"o":353.35,"t":"2026-02-13T05:00:00Z","v":1590927,"vw":355.359742},{"c":359.94,"h":361.75,"l":354.84,"n":44783,"o":354.95,"t":"2026-02-17T05:00:00Z","v":2160097,"vw":359.077047},{"c":356,"h":360.17,"l":352.86,"n":44224,"o":355.53,"t":"2026-02-18T05:00:00Z","v":1917150,"vw":357.29821},{"c":349.89,"h":354.91,"l":349.33,"n":42749,"o":353.19,"t":"2026-02-19T05:00:00Z","v":1734494,"vw":350.822615},{"c":347.93,"h":352.61,"l":345.04,"n":52823,"o":347.405,"t":"2026-02-20T05:00:00Z","v":2276684,"vw":347.813529},{"c":342.62,"h":348.655,"l":337.77,"n":47782,"o":348.46,"t":"2026-02-23T05:00:00Z","v":1730766,"vw":341.56589},{"c":343.15,"h":347.88,"l":341.5,"n":37215,"o":342.735,"t":"2026-02-24T05:00:00Z","v":1388582,"vw":344.327798},{"c":347.44,"h":348.15,"l":343.5,"n":39538,"o":346.7,"t":"2026-02-25T05:00:00Z","v":2466414,"vw":346.313547},{"c":350.57,"h":354.46,"l":347.85,"n":42440,"o":349.37,"t":"2026-02-26T05:00:00Z","v":1472316,"vw":350.514825},{"c":341.73,"h":347.95,"l":339.51,"n":47271,"o":346.81,"t":"2026-02-27T05:00:00Z","v":1665272,"vw":341.795997},{"c":330.47,"h":336.37,"l":325.805,"n":55287,"o":330.5,"t":"2026-03-02T05:00:00Z","v":2039849,"vw":331.238368},{"c":335.91,"h":337.13,"l":320.56,"n":58387,"o":322.6,"t":"2026-03-03T05:00:00Z","v":2231994,"vw":330.988395},{"c":335.94,"h":339.98,"l":333.0669,"n":39160,"o":337.93,"t":"2026-03-04T05:00:00Z","v":1360691,"vw":336.611377},{"c":333.04,"h":334.05,"l":326.53,"n":42741,"o":332.2,"t":"2026-03-05T05:00:00Z","v":1473252,"vw":331.26986},{"c":323.8,"h":326.73,"l":316.12,"n":54458,"o":324.98,"t":"2026-03-06T05:00:00Z","v":2065283,"vw":322.408448},{"c":328.86,"h":329.33,"l":311.2,"n":54541,"o":317.115,"t":"2026-03-09T04:00:00Z","v":1994300,"vw":322.287353},{"c":326,"h":331.71,"l":323.78,"n":40771,"o":326.05,"t":"2026-03-10T04:00:00Z","v":1149822,"vw":326.981548},{"c":326.38,"h":327.7,"l":322.95,"n":31445,"o":326.59,"t":"2026-03-11T04:00:00Z","v":990423,"vw":325.50102},{"c":316.31,"h":320.96,"l":315.37,"n":46991,"o":320.17,"t":"2026-03-12T04:00:00Z","v":1609370,"vw":317.564026},{"c":313.81,"h":322.39,"l":313.46,"n":34289,"o":318.38,"t":"2026-03-13T04:00:00Z","v":1082754,"vw":315.886692},{"c":321.84,"h":323.25,"l":316.97,"n":35695,"o":318.24,"t":"2026-03-16T04:00:00Z","v":1420629,"vw":321.283103},{"c":327.28,"h":330.84,"l":325.56,"n":34239,"o":325.6,"t":"2026-03-17T04:00:00Z","v":1054810,"vw":328.132012},{"c":322.52,"h":329.35,"l":322.2,"n":35464,"o":326,"t":"2026-03-18T04:00:00Z","v":1400436,"vw":324.713116},{"c":324.89,"h":326.83,"l":320.06,"n":42220,"o":323.5,"t":"2026-03-19T04:00:00Z","v":1278664,"vw":323.893082},{"c":319.76,"h":325.325,"l":317.31,"n":38929,"o":323.08,"t":"2026-03-20T04:00:00Z","v":3151751,"vw":320.459977},{"c":326.52,"h":333.455,"l":325.46,"n":48098,"o":328.905,"t":"2026-03-23T04:00:00Z","v":1857321,"vw":329.023582},{"c":324.29,"h":326.3399,"l":321.96,"n":34178,"o":323.37,"t":"2026-03-24T04:00:00Z","v":1103725,"vw":324.402688},{"c":326.79,"h":329.07,"l":322.25,"n":32484,"o":326.19,"t":"2026-03-25T04:00:00Z","v":1513854,"vw":326.438784},{"c":325.74,"h":328.93,"l":323.59,"n":31234,"o":325.52,"t":"2026-03-26T04:00:00Z","v":1010696,"vw":325.786265},{"c":317.54,"h":324.5,"l":316.54,"n":49208,"o":323.11,"t":"2026-03-27T04:00:00Z","v":1875798,"vw":318.002229},{"c":319.31,"h":323.61,"l":317.805,"n":40179,"o":320,"t":"2026-03-30T04:00:00Z","v":1426323,"vw":319.966157},{"c":327.07,"h":330.92,"l":321.17,"n":51915,"o":321.17,"t":"2026-03-31T04:00:00Z","v":2458779,"vw":326.385952},{"c":333.46,"h":334.135,"l":325.31,"n":40278,"o":329.64,"t":"2026-04-01T04:00:00Z","v":1578330,"vw":331.943783},{"c":331.93,"h":335.31,"l":324.89,"n":38074,"o":327.42,"t":"2026-04-02T04:00:00Z","v":1120006,"vw":330.398816},{"c":338,"h":338.43,"l":328,"n":34086,"o":328.72,"t":"2026-04-06T04:00:00Z","v":1111301,"vw":336.571566},{"c":330.93,"h":337.27,"l":326.755,"n":44657,"o":337.27,"t":"2026-04-07T04:00:00Z","v":1498614,"vw":330.661555},{"c":348.58,"h":353.6,"l":346.035,"n":53005,"o":349.06,"t":"2026-04-08T04:00:00Z","v":1702028,"vw":349.157484},{"c":352.93,"h":354,"l":344.53,"n":39246,"o":347.51,"t":"2026-04-09T04:00:00Z","v":1147786,"vw":350.711081},{"c":354.1,"h":357.0325,"l":352.02,"n":34930,"o":354.32,"t":"2026-04-10T04:00:00Z","v":1123583,"vw":354.436867},{"c":359.56,"h":359.74,"l":348,"n":34125,"o":351.52,"t":"2026-04-13T04:00:00Z","v":1287049,"vw":356.857187},{"c":366.7,"h":367.315,"l":357.79,"n":41847,"o":358.94,"t":"2026-04-14T04:00:00Z","v":1477589,"vw":365.606425},{"c":363.74,"h":366.14,"l":360.87,"n":42076,"o":365.795,"t":"2026-04-15T04:00:00Z","v":1529183,"vw":363.555262},{"c":362.42,"h":367.5,"l":361.23,"n":46285,"o":364.93,"t":"2026-04-16T04:00:00Z","v":1536402,"vw":362.89532},{"c":377.93,"h":379.56,"l":368.97,"n":49949,"o":370.49,"t":"2026-04-17T04:00:00Z","v":2053231,"vw":376.664662},{"c":378.72,"h":379.18,"l":374.51,"n":31702,"o":375.36,"t":"2026-04-20T04:00:00Z","v":1205841,"vw":377.620218},{"c":375.45,"h":380,"l":373.14,"n":42083,"o":377.34,"t":"2026-04-21T04:00:00Z","v":1563001,"vw":375.527524},{"c":367.13,"h":377.61,"l":366.53,"n":38066,"o":376.02,"t":"2026-04-22T04:00:00Z","v":1392182,"vw":369.000804},{"c":368.24,"h":372.09,"l":363.55,"n":35102,"o":369.84,"t":"2026-04-23T04:00:00Z","v":1141756,"vw":368.34206},{"c":367.15,"h":368.725,"l":364,"n":33331,"o":367.45,"t":"2026-04-24T04:00:00Z","v":1149270,"vw":366.831825},{"c":360.67,"h":367.055,"l":358.38,"n":44079,"o":364,"t":"2026-04-27T04:00:00Z","v":1355288,"vw":361.109241},{"c":358.33,"h":366.5,"l":356.96,"n":40066,"o":358.64,"t":"2026-04-28T04:00:00Z","v":1240914,"vw":359.570038},{"c":353.95,"h":357.386,"l":349.05,"n":40897,"o":357.386,"t":"2026-04-29T04:00:00Z","v":1250582,"vw":352.464813},{"c":361.69,"h":363.26,"l":355.1,"n":40763,"o":357.96,"t":"2026-04-30T04:00:00Z","v":1997769,"vw":361.593249},{"c":354.97,"h":363.75,"l":354.67,"n":32624,"o":357.5,"t":"2026-05-01T04:00:00Z","v":1002183,"vw":357.775817},{"c":347.24,"h":353.84,"l":345.38,"n":35107,"o":351.16,"t":"2026-05-04T04:00:00Z","v":977341,"vw":348.26056},{"c":354.52,"h":357.91,"l":347.39,"n":54296,"o":347.39,"t":"2026-05-05T04:00:00Z","v":1879575,"vw":354.304961},{"c":359.06,"h":365,"l":352.8,"n":60973,"o":363.87,"t":"2026-05-06T04:00:00Z","v":1973113,"vw":359.565593},{"c":352.05,"h":360.835,"l":350.4901,"n":46124,"o":358.01,"t":"2026-05-07T04:00:00Z","v":1209786,"vw":352.963365},{"c":353.18,"h":358.39,"l":352.33,"n":36397,"o":353.48,"t":"2026-05-08T04:00:00Z","v":1068681,"vw":354.54338},{"c":353.32,"h":353.53,"l":348.145,"n":46299,"o":350.54,"t":"2026-05-11T04:00:00Z","v":1730041,"vw":351.572923},{"c":350.23,"h":358.18,"l":349.43,"n":37390,"o":355,"t":"2026-05-12T04:00:00Z","v":1298311,"vw":351.462372},{"c":350.19,"h":353.91,"l":346.26,"n":35368,"o":347.72,"t":"2026-05-13T04:00:00Z","v":1388443,"vw":350.303842},{"c":353.47,"h":357.075,"l":351.485,"n":34903,"o":352.18,"t":"2026-05-14T04:00:00Z","v":1139529,"vw":353.725328},{"c":353.17,"h":354.49,"l":350.95,"n":32035,"o":351.9,"t":"2026-05-15T04:00:00Z","v":1114742,"vw":352.768296},{"c":359.18,"h":363.79,"l":352.945,"n":39685,"o":354.66,"t":"2026-05-18T04:00:00Z","v":1410870,"vw":360.032355},{"c":358.69,"h":362.59,"l":354.355,"n":42484,"o":357.96,"t":"2026-05-19T04:00:00Z","v":1656625,"vw":359.415212},{"c":369.75,"h":371.51,"l":356.58,"n":45152,"o":359.19,"t":"2026-05-20T04:00:00Z","v":1748773,"vw":368.157333},{"c":370.56,"h":371.15,"l":361.3962,"n":30369,"o":366.62,"t":"2026-05-21T04:00:00Z","v":909267,"vw":368.753572},{"c":369.15,"h":370.91,"l":367.3,"n":27357,"o":368.21,"t":"2026-05-22T04:00:00Z","v":820803,"vw":368.902683},{"c":373.81,"h":374.57,"l":368.76,"n":31919,"o":369.85,"t":"2026-05-26T04:00:00Z","v":1106583,"vw":373.130567},{"c":385.86,"h":386.3,"l":378.57,"n":44841,"o":378.57,"t":"2026-05-27T04:00:00Z","v":1618937,"vw":384.349806},{"c":385.76,"h":388.37,"l":381.615,"n":41892,"o":384.9,"t":"2026-05-28T04:00:00Z","v":1975080,"vw":385.836765},{"c":375.6,"h":386.88,"l":373.29,"n":46493,"o":385.555,"t":"2026-05-29T04:00:00Z","v":2323618,"vw":376.781912},{"c":376.96,"h":378.33,"l":370.575,"n":44115,"o":371.33,"t":"2026-06-01T04:00:00Z","v":1397852,"vw":375.534052},{"c":373.76,"h":377.66,"l":373.16,"n":42920,"o":376.7,"t":"2026-06-02T04:00:00Z","v":1187469,"vw":374.805968},{"c":376.75,"h":377.13,"l":371.28,"n":35778,"o":373.83,"t":"2026-06-03T04:00:00Z","v":1058616,"vw":376.075835},{"c":385.3,"h":385.98,"l":380.64,"n":40707,"o":383.2,"t":"2026-06-04T04:00:00Z","v":1150841,"vw":384.203006},{"c":392.51,"h":396.65,"l":386.452,"n":58237,"o":388.11,"t":"2026-06-05T04:00:00Z","v":1976978,"vw":392.026288},{"c":391.42,"h":395.85,"l":388.39,"n":46323,"o":392.51,"t":"2026-06-08T04:00:00Z","v":1350135,"vw":392.191275},{"c":393.61,"h":398.96,"l":389.375,"n":47107,"o":394,"t":"2026-06-09T04:00:00Z","v":1395211,"vw":393.467162},{"c":386.23,"h":398.515,"l":385.16,"n":52027,"o":393.8,"t":"2026-06-10T04:00:00Z","v":1702405,"vw":388.043198},{"c":396.89,"h":397.37,"l":386.2,"n":46006,"o":388.995,"t":"2026-06-11T04:00:00Z","v":1497386,"vw":394.461366},{"c":402.54,"h":403.25,"l":396.98,"n":36225,"o":399.39,"t":"2026-06-12T04:00:00Z","v":1116650,"vw":400.923217},{"c":400.63,"h":410.98,"l":399.26,"n":45577,"o":406.43,"t":"2026-06-15T04:00:00Z","v":1516821,"vw":402.045044},{"c":399.1,"h":400.365,"l":387.5,"n":53942,"o":391.5,"t":"2026-06-16T04:00:00Z","v":1861127,"vw":397.065351},{"c":394.61,"h":404.07,"l":393.72,"n":48331,"o":396.17,"t":"2026-06-17T04:00:00Z","v":1672778,"vw":397.242385},{"c":396.2,"h":403.26,"l":394.9,"n":39050,"o":398.63,"t":"2026-06-18T04:00:00Z","v":2847361,"vw":397.270993},{"c":384.19,"h":395.02,"l":383.2,"n":49877,"o":394.56,"t":"2026-06-22T04:00:00Z","v":1608312,"vw":386.066593},{"c":386.83,"h":390.36,"l":381.43,"n":51431,"o":384.46,"t":"2026-06-23T04:00:00Z","v":2020177,"vw":387.135513},{"c":383.56,"h":392.63,"l":382.17,"n":45168,"o":389.52,"t":"2026-06-24T04:00:00Z","v":1416017,"vw":384.697615},{"c":378.91,"h":388.245,"l":377.92,"n":41084,"o":383.54,"t":"2026-06-25T04:00:00Z","v":1499514,"vw":380.505902},{"c":377.31,"h":381.21,"l":372.81,"n":52377,"o":379.48,"t":"2026-06-26T04:00:00Z","v":2427154,"vw":377.129984},{"c":374.88,"h":382.27,"l":373.81,"n":50960,"o":378.57,"t":"2026-06-29T04:00:00Z","v":1488287,"vw":376.02803},{"c":370.59,"h":374.57,"l":367.38,"n":50743,"o":373.57,"t":"2026-06-30T04:00:00Z","v":1911885,"vw":370.134085},{"c":368.32,"h":373.38,"l":365.45,"n":52249,"o":369.95,"t":"2026-07-01T04:00:00Z","v":1670457,"vw":369.154944},{"c":372.95,"h":374.07,"l":366.965,"n":50588,"o":369.88,"t":"2026-07-02T04:00:00Z","v":1553559,"vw":372.178041},{"c":379.75,"h":379.9,"l":371.6396,"n":46343,"o":373.225,"t":"2026-07-06T04:00:00Z","v":1738881,"vw":376.849601},{"c":380.75,"h":383.99,"l":380,"n":46469,"o":382.15,"t":"2026-07-07T04:00:00Z","v":1495490,"vw":381.407941},{"c":371.16,"h":378.2,"l":369.73,"n":46085,"o":378.15,"t":"2026-07-08T04:00:00Z","v":1392409,"vw":372.354922},{"c":372.47,"h":376.01,"l":366.46,"n":39947,"o":371.8,"t":"2026-07-09T04:00:00Z","v":1208641,"vw":371.925244},{"c":376.11,"h":378.32,"l":372.7827,"n":38138,"o":372.82,"t":"2026-07-10T04:00:00Z","v":1029048,"vw":376.613534},{"c":362.87,"h":378.065,"l":361.73,"n":47791,"o":375.7,"t":"2026-07-13T04:00:00Z","v":1593568,"vw":365.916301},{"c":363.19,"h":364.14,"l":359.96,"n":48284,"o":360.78,"t":"2026-07-14T04:00:00Z","v":1737533,"vw":362.644712},{"c":369.05,"h":370.67,"l":363.61,"n":37957,"o":363.61,"t":"2026-07-15T04:00:00Z","v":1111757,"vw":368.817935},{"c":371.14,"h":376.44,"l":368.33,"n":40078,"o":370.49,"t":"2026-07-16T04:00:00Z","v":1258450,"vw":371.33809},{"c":366.24,"h":372.98,"l":363.515,"n":47403,"o":371.14,"t":"2026-07-17T04:00:00Z","v":1846407,"vw":366.710601},{"c":366.93,"h":371.33,"l":364.63,"n":33156,"o":369.81,"t":"2026-07-20T04:00:00Z","v":1065452,"vw":366.962569},{"c":367.81,"h":372.21,"l":365.05,"n":31700,"o":370.785,"t":"2026-07-21T04:00:00Z","v":1013667,"vw":367.803673},{"c":369.8,"h":371.4,"l":366.745,"n":29689,"o":367.53,"t":"2026-07-22T04:00:00Z","v":915660,"vw":369.573118},{"c":364.47,"h":365.92,"l":360.71,"n":37974,"o":363.67,"t":"2026-07-23T04:00:00Z","v":1201030,"vw":363.612961},{"c":374.43,"h":375.78,"l":364.25,"n":39045,"o":365.58,"t":"2026-07-24T04:00:00Z","v":1232419,"vw":373.737662},{"c":383.06,"h":384.2,"l":377.53,"n":46804,"o":378.11,"t":"2026-07-27T04:00:00Z","v":1378103,"vw":381.693299},{"c":383.52,"h":384.23,"l":374.545,"n":58533,"o":382.64,"t":"2026-07-28T04:00:00Z","v":1806531,"vw":380.820548},{"c":381.12,"h":383.26,"l":375.62,"n":50102,"o":377.25,"t":"2026-07-29T04:00:00Z","v":1543372,"vw":380.326647},{"c":375.48,"h":380.6,"l":371.09,"n":52849,"o":380,"t":"2026-07-30T04:00:00Z","v":1594389,"vw":375.074445},{"c":372.83,"h":377.925,"l":372.63,"n":49083,"o":377.008,"t":"2026-07-31T04:00:00Z","v":1564911,"vw":373.90887},{"c":346.83,"h":365.47,"l":344.13,"n":115232,"o":359.435,"t":"2026-08-03T04:00:00Z","v":4421902,"vw":348.98386},{"c":345.2,"h":346.36,"l":340.81,"n":85736,"o":344.785,"t":"2026-08-04T04:00:00Z","v":3377655,"vw":343.977557},{"c":361.31,"h":361.83,"l":347.78,"n":61935,"o":348.31,"t":"2026-08-05T04:00:00Z","v":2052446,"vw":359.140994},{"c":359.67,"h":364.74,"l":356.01,"n":47992,"o":362.01,"t":"2026-08-06T04:00:00Z","v":1678123,"vw":359.140787},{"c":353.91,"h":359.9699,"l":353.46,"n":49446,"o":358.84,"t":"2026-08-07T04:00:00Z","v":2279907,"vw":355.843407},{"c":348.44,"h":353.36,"l":344.705,"n":50390,"o":350.1,"t":"2026-08-10T04:00:00Z","v":1718034,"vw":348.09104},{"c":349.49,"h":352.2664,"l":347.27,"n":38872,"o":348.97,"t":"2026-08-11T04:00:00Z","v":2391177,"vw":349.460422},{"c":354.58,"h":356.6,"l":348.875,"n":41098,"o":351.6,"t":"2026-08-12T04:00:00Z","v":1351541,"vw":354.690547},{"c":352.53,"h":357.61,"l":350.9766,"n":33874,"o":356.58,"t":"2026-08-13T04:00:00Z","v":997785,"vw":353.465233},{"c":356.72,"h":358.1,"l":349.74,"n":32056,"o":350.72,"t":"2026-08-14T04:00:00Z","v":881297,"vw":356.134691},{"c":356.57,"h":357.98,"l":353,"n":33872,"o":353.94,"t":"2026-08-17T04:00:00Z","v":1314090,"vw":356.151179},{"c":357.33,"h":361.46,"l":355.66,"n":44230,"o":358.35,"t":"2026-08-18T04:00:00Z","v":1506126,"vw":358.217804},{"c":359.95,"h":365.105,"l":357.18,"n":40524,"o":358.4,"t":"2026-08-19T04:00:00Z","v":1288902,"vw":361.024317},{"c":356.6,"h":358.745,"l":354.57,"n":41118,"o":356.61,"t":"2026-08-20T04:00:00Z","v":1859289,"vw":356.896747},{"c":356.39,"h":361,"l":354.19,"n":34790,"o":359.02,"t":"2026-08-21T04:00:00Z","v":995591,"vw":356.402631},{"c":360.2,"h":363.3948,"l":357.255,"n":36964,"o":359.37,"t":"2026-08-24T04:00:00Z","v":956727,"vw":359.715219},{"c":357.77,"h":362.29,"l":357.43,"n":32139,"o":360.61,"t":"2026-08-25T04:00:00Z","v":1436671,"vw":358.513806},{"c":358.67,"h":360.67,"l":355.07,"n":28172,"o":358.065,"t":"2026-08-26T04:00:00Z","v":2034389,"vw":358.44919},{"c":353.87,"h":357.9325,"l":353.77,"n":33726,"o":354.59,"t":"2026-08-27T04:00:00Z","v":1481802,"vw":354.923329},{"c":351.08,"h":358.16,"l":350.81,"n":33243,"o":358.16,"t":"2026-08-28T04:00:00Z","v":1011770,"vw":352.201272},{"c":341.76,"h":350.55,"l":341.14,"n":33030,"o":348.7,"t":"2026-08-31T04:00:00Z","v":1423859,"vw":342.283962},{"c":334.55,"h":342.49,"l":333.74,"n":53112,"o":340.535,"t":"2026-09-01T04:00:00Z","v":1677267,"vw":335.949083},{"c":333.14,"h":337.99,"l":332.24,"n":41263,"o":336.04,"t":"2026-09-02T04:00:00Z","v":1266947,"vw":333.899151},{"c":336.07,"h":337.955,"l":331.14,"n":40425,"o":333.27,"t":"2026-09-03T04:00:00Z","v":1402497,"vw":335.936927},{"c":336.51,"h":339.3,"l":334.22,"n":36101,"o":334.22,"t":"2026-09-04T04:00:00Z","v":1176057,"vw":336.441627},{"c":328.79,"h":336.74,"l":328.2392,"n":58366,"o":332.08,"t":"2026-09-08T04:00:00Z","v":2108666,"vw":329.81947},{"c":331.52,"h":332.25,"l":320.91,"n":59805,"o":326.33,"t":"2026-09-09T04:00:00Z","v":2234314,"vw":328.522033},{"c":329.07,"h":334.12,"l":328.595,"n":45293,"o":330.5,"t":"2026-09-10T04:00:00Z","v":1580766,"vw":329.91233},{"c":334.69,"h":336.8,"l":330.45,"n":40197,"o":334.28,"t":"2026-09-11T04:00:00Z","v":1502651,"vw":334.631502},{"c":340.46,"h":341.3,"l":332.04,"n":49683,"o":333.235,"t":"2026-09-14T04:00:00Z","v":1698577,"vw":338.10571},{"c":337.24,"h":342.305,"l":335.44,"n":43126,"o":339.51,"t":"2026-09-15T04:00:00Z","v":1557553,"vw":337.275176},{"c":334.97,"h":339.4207,"l":332.76,"n":36807,"o":337.59,"t":"2026-09-16T04:00:00Z","v":1228704,"vw":335.460944},{"c":334,"h":338.67,"l":332.68,"n":32226,"o":337.72,"t":"2026-09-17T04:00:00Z","v":1001628,"vw":334.366874},{"c":338.92,"h":340.64,"l":332.35,"n":42175,"o":333.83,"t":"2026-09-18T04:00:00Z","v":4250190,"vw":337.905527},{"c":342.66,"h":343.15,"l":337.02,"n":38173,"o":337.51,"t":"2026-09-21T04:00:00Z","v":1167760,"vw":341.519729},{"c":348.06,"h":349.34,"l":343.15,"n":46164,"o":346.69,"t":"2026-09-22T04:00:00Z","v":1796465,"vw":347.309477},{"c":351.66,"h":354.11,"l":345.3701,"n":40331,"o":346.3,"t":"2026-09-23T04:00:00Z","v":1654563,"vw":351.616174},{"c":351.51,"h":354.63,"l":349.67,"n":36692,"o":351.2,"t":"2026-09-24T04:00:00Z","v":1106163,"vw":352.012904},{"c":352.03,"h":353.295,"l":347.6,"n":40112,"o":351.85,"t":"2026-09-25T04:00:00Z","v":1353523,"vw":351.244471},{"c":358.57,"h":359.63,"l":349.68,"n":44847,"o":351.95,"t":"2026-09-28T04:00:00Z","v":1713902,"vw":357.215346},{"c":361.62,"h":364.085,"l":355.17,"n":40060,"o":362.35,"t":"2026-09-29T04:00:00Z","v":1467362,"vw":360.514643},{"c":355.67,"h":363.69,"l":355.67,"n":31203,"o":363.69,"t":"2026-09-30T04:00:00Z","v":1123017,"vw":357.054264},{"c":354.79,"h":357.79,"l":352.29,"n":38273,"o":357.79,"t":"2026-10-01T04:00:00Z","v":1118535,"vw":354.729175},{"c":358.96,"h":360.6,"l":356.36,"n":31658,"o":359.32,"t":"2026-10-02T04:00:00Z","v":1001563,"vw":358.360549},{"c":355.89,"h":358.96,"l":354.6927,"n":30922,"o":357.79,"t":"2026-10-05T04:00:00Z","v":1370524,"vw":356.057575},{"c":361.28,"h":362.46,"l":356.76,"n":31191,"o":357.52,"t":"2026-10-06T04:00:00Z","v":1338694,"vw":360.981272},{"c":356.5,"h":361.78,"l":355.695,"n":35304,"o":359.225,"t":"2026-10-07T04:00:00Z","v":1270661,"vw":357.449036},{"c":361.08,"h":363.83,"l":354.62,"n":39654,"o":355.17,"t":"2026-10-08T04:00:00Z","v":996963,"vw":360.95576},{"c":365.88,"h":366.38,"l":360.12,"n":29639,"o":361.08,"t":"2026-10-09T04:00:00Z","v":834767,"vw":364.904741},{"c":369.3,"h":370.135,"l":363.801,"n":30551,"o":365.88,"t":"2026-10-12T04:00:00Z","v":853974,"vw":368.910628},{"c":371.5,"h":372.88,"l":367,"n":27448,"o":371.4,"t":"2026-10-13T04:00:00Z","v":756911,"vw":370.494982},{"c":371.82,"h":373.26,"l":369.1,"n":43408,"o":373.13,"t":"2026-10-14T04:00:00Z","v":1355198,"vw":371.688859},{"c":385.71,"h":389.18,"l":376.23,"n":48505,"o":376.29,"t":"2026-10-15T04:00:00Z","v":1686251,"vw":385.067908}],"volatilityBars":[{"c":356.5,"h":356.5,"l":356.5,"n":2,"o":356.5,"t":"2026-10-08T08:45:00Z","v":100,"vw":356.5},{"c":352,"h":352.2,"l":352,"n":5,"o":352.2,"t":"2026-10-08T10:45:00Z","v":303,"vw":352.03391},{"c":355.8,"h":356.2,"l":355.7003,"n":8,"o":356.2,"t":"2026-10-08T12:15:00Z","v":382,"vw":355.909682},{"c":355.59,"h":356.17,"l":354.62,"n":932,"o":355.71,"t":"2026-10-08T13:30:00Z","v":20467,"vw":355.335195},{"c":357.67,"h":358.145,"l":355.615,"n":1012,"o":355.615,"t":"2026-10-08T13:45:00Z","v":19427,"vw":356.681871},{"c":357.14,"h":357.76,"l":356.81,"n":1476,"o":357.67,"t":"2026-10-08T14:00:00Z","v":26473,"vw":357.373263},{"c":357.92,"h":357.9275,"l":356.7701,"n":1443,"o":356.7701,"t":"2026-10-08T14:15:00Z","v":17510,"vw":357.331683},{"c":358.91,"h":358.91,"l":357.82,"n":1183,"o":357.82,"t":"2026-10-08T14:30:00Z","v":17625,"vw":358.548923},{"c":358.28,"h":358.92,"l":358.1158,"n":947,"o":358.91,"t":"2026-10-08T14:45:00Z","v":15716,"vw":358.479743},{"c":356.92,"h":358.4,"l":356.92,"n":1029,"o":358.28,"t":"2026-10-08T15:00:00Z","v":17241,"vw":357.999627},{"c":358.13,"h":358.16,"l":356.86,"n":1085,"o":356.86,"t":"2026-10-08T15:15:00Z","v":17360,"vw":357.38656},{"c":359.55,"h":359.87,"l":358,"n":1267,"o":358.13,"t":"2026-10-08T15:30:00Z","v":40944,"vw":358.562197},{"c":360.16,"h":360.26,"l":359.38,"n":941,"o":359.55,"t":"2026-10-08T15:45:00Z","v":16213,"vw":359.81599},{"c":360.52,"h":361.07,"l":360.205,"n":1308,"o":360.205,"t":"2026-10-08T16:00:00Z","v":24116,"vw":360.499481},{"c":360.8486,"h":362.46,"l":360.64,"n":1763,"o":360.64,"t":"2026-10-08T16:15:00Z","v":38801,"vw":361.197064},{"c":361.6,"h":361.61,"l":360.81,"n":1010,"o":360.92,"t":"2026-10-08T16:30:00Z","v":15049,"vw":361.289285},{"c":362.305,"h":362.87,"l":361.43,"n":1582,"o":361.635,"t":"2026-10-08T16:45:00Z","v":29508,"vw":362.113095},{"c":362.27,"h":362.6802,"l":361.52,"n":1489,"o":362.16,"t":"2026-10-08T17:00:00Z","v":27626,"vw":362.106241},{"c":363.155,"h":363.58,"l":362.22,"n":1483,"o":362.27,"t":"2026-10-08T17:15:00Z","v":25234,"vw":362.924502},{"c":363.1,"h":363.4,"l":362.49,"n":1568,"o":363.26,"t":"2026-10-08T17:30:00Z","v":49784,"vw":362.975408},{"c":362.87,"h":363.44,"l":362.54,"n":1586,"o":363.05,"t":"2026-10-08T17:45:00Z","v":21883,"vw":362.910386},{"c":363.1,"h":363.24,"l":362.5101,"n":1210,"o":362.88,"t":"2026-10-08T18:00:00Z","v":21208,"vw":362.930133},{"c":362.235,"h":363.1,"l":361.76,"n":1588,"o":363.1,"t":"2026-10-08T18:15:00Z","v":20108,"vw":362.297678},{"c":362.75,"h":362.96,"l":362.07,"n":1374,"o":362.24,"t":"2026-10-08T18:30:00Z","v":23208,"vw":362.432009},{"c":363.1,"h":363.63,"l":362.88,"n":1339,"o":362.93,"t":"2026-10-08T18:45:00Z","v":24321,"vw":363.293784},{"c":363.55,"h":363.65,"l":362.99,"n":1541,"o":363.1,"t":"2026-10-08T19:00:00Z","v":28530,"vw":363.343581},{"c":363.1,"h":363.83,"l":363.06,"n":1917,"o":363.55,"t":"2026-10-08T19:15:00Z","v":35094,"vw":363.514652},{"c":361.635,"h":363.095,"l":361.58,"n":2184,"o":363.095,"t":"2026-10-08T19:30:00Z","v":34721,"vw":362.425515},{"c":361.08,"h":362.205,"l":360.82,"n":5147,"o":361.7128,"t":"2026-10-08T19:45:00Z","v":122793,"vw":361.203055},{"c":361.13,"h":361.23,"l":361.08,"n":100,"o":361.2,"t":"2026-10-08T20:00:00Z","v":241986,"vw":361.080119},{"c":361.23,"h":361.65,"l":360.12,"n":1156,"o":361.08,"t":"2026-10-09T13:30:00Z","v":30289,"vw":361.016603},{"c":362.56,"h":362.5775,"l":361.265,"n":1084,"o":361.3,"t":"2026-10-09T13:45:00Z","v":18573,"vw":362.013293},{"c":363.74,"h":363.98,"l":362.53,"n":1216,"o":362.56,"t":"2026-10-09T14:00:00Z","v":24311,"vw":363.429029},{"c":364.07,"h":364.465,"l":363.72,"n":1108,"o":363.74,"t":"2026-10-09T14:15:00Z","v":18429,"vw":364.205134},{"c":364.03,"h":364.215,"l":363.1001,"n":1009,"o":364.09,"t":"2026-10-09T14:30:00Z","v":16331,"vw":363.819053},{"c":363.355,"h":364.29,"l":363,"n":956,"o":364.09,"t":"2026-10-09T14:45:00Z","v":19256,"vw":363.793787},{"c":364.55,"h":364.55,"l":363.35,"n":1084,"o":363.35,"t":"2026-10-09T15:00:00Z","v":18992,"vw":364.012299},{"c":364.59,"h":364.83,"l":364.21,"n":1001,"o":364.55,"t":"2026-10-09T15:15:00Z","v":15796,"vw":364.64664},{"c":363.72,"h":364.6999,"l":363.63,"n":853,"o":364.6999,"t":"2026-10-09T15:30:00Z","v":15765,"vw":364.028183},{"c":363.87,"h":363.87,"l":362.99,"n":973,"o":363.72,"t":"2026-10-09T15:45:00Z","v":18113,"vw":363.490456},{"c":363.68,"h":363.87,"l":363.4,"n":711,"o":363.87,"t":"2026-10-09T16:00:00Z","v":13271,"vw":363.616286},{"c":364.46,"h":364.6,"l":363.68,"n":819,"o":363.68,"t":"2026-10-09T16:15:00Z","v":14227,"vw":363.984306},{"c":364.98,"h":365.18,"l":364.4,"n":972,"o":364.41,"t":"2026-10-09T16:30:00Z","v":20270,"vw":364.821049},{"c":364.94,"h":365.245,"l":364.5258,"n":869,"o":364.98,"t":"2026-10-09T16:45:00Z","v":12246,"vw":364.938648},{"c":365.03,"h":365.35,"l":364.93,"n":772,"o":364.995,"t":"2026-10-09T17:00:00Z","v":13197,"vw":365.172771},{"c":363.81,"h":365.07,"l":363.55,"n":876,"o":365.03,"t":"2026-10-09T17:15:00Z","v":16128,"vw":364.506133},{"c":364.53,"h":364.53,"l":363.66,"n":936,"o":363.755,"t":"2026-10-09T17:30:00Z","v":17694,"vw":364.030321},{"c":364.555,"h":364.64,"l":364.175,"n":741,"o":364.54,"t":"2026-10-09T17:45:00Z","v":12670,"vw":364.477433},{"c":363.56,"h":364.495,"l":363.32,"n":818,"o":364.495,"t":"2026-10-09T18:00:00Z","v":15302,"vw":363.844753},{"c":364.09,"h":364.16,"l":363.57,"n":894,"o":363.57,"t":"2026-10-09T18:15:00Z","v":17189,"vw":363.888119},{"c":364.005,"h":364.31,"l":363.9001,"n":618,"o":364.09,"t":"2026-10-09T18:30:00Z","v":8816,"vw":364.119618},{"c":364.31,"h":364.41,"l":363.9,"n":971,"o":363.96,"t":"2026-10-09T18:45:00Z","v":15574,"vw":364.201841},{"c":364.77,"h":364.925,"l":364.2,"n":930,"o":364.305,"t":"2026-10-09T19:00:00Z","v":17616,"vw":364.610787},{"c":365.29,"h":365.5,"l":364.7196,"n":1034,"o":364.77,"t":"2026-10-09T19:15:00Z","v":20147,"vw":365.155679},{"c":365.79,"h":366.26,"l":365.135,"n":1755,"o":365.3,"t":"2026-10-09T19:30:00Z","v":34515,"vw":365.822703},{"c":365.86,"h":366.38,"l":365.54,"n":4927,"o":365.83,"t":"2026-10-09T19:45:00Z","v":145500,"vw":365.919465},{"c":365.88,"h":365.88,"l":365.88,"n":96,"o":365.88,"t":"2026-10-09T20:00:00Z","v":239260,"vw":365.88},{"c":365.88,"h":365.88,"l":365.88,"n":3,"o":365.88,"t":"2026-10-09T20:45:00Z","v":84,"vw":365.88},{"c":366.26,"h":366.26,"l":366.26,"n":1,"o":366.26,"t":"2026-10-09T23:45:00Z","v":40,"vw":366.26},{"c":365,"h":366.31,"l":365,"n":32,"o":366.31,"t":"2026-10-12T08:00:00Z","v":511,"vw":365.275},{"c":363.75,"h":363.75,"l":362.5,"n":11,"o":362.5,"t":"2026-10-12T10:30:00Z","v":202,"vw":363.138889},{"c":365,"h":365.25,"l":365,"n":7,"o":365.25,"t":"2026-10-12T13:15:00Z","v":1125,"vw":365.065836},{"c":365.05,"h":367.555,"l":363.801,"n":844,"o":365.88,"t":"2026-10-12T13:30:00Z","v":24294,"vw":365.937252},{"c":365.785,"h":366.01,"l":364.57,"n":1091,"o":365.17,"t":"2026-10-12T13:45:00Z","v":26890,"vw":365.203397},{"c":366.91,"h":367.505,"l":365.51,"n":1362,"o":365.52,"t":"2026-10-12T14:00:00Z","v":32570,"vw":366.510673},{"c":368.46,"h":368.52,"l":366.52,"n":1247,"o":366.9051,"t":"2026-10-12T14:15:00Z","v":19981,"vw":367.37605},{"c":368.76,"h":369.07,"l":368.23,"n":1106,"o":368.37,"t":"2026-10-12T14:30:00Z","v":15796,"vw":368.738036},{"c":368.655,"h":369.39,"l":368.5,"n":1089,"o":368.825,"t":"2026-10-12T14:45:00Z","v":14774,"vw":369.033216},{"c":369.31,"h":369.38,"l":368.62,"n":1079,"o":368.7225,"t":"2026-10-12T15:00:00Z","v":16277,"vw":369.04765},{"c":369.18,"h":369.49,"l":368.92,"n":992,"o":369.35,"t":"2026-10-12T15:15:00Z","v":16704,"vw":369.217849},{"c":369.48,"h":369.635,"l":368.795,"n":861,"o":369.075,"t":"2026-10-12T15:30:00Z","v":11873,"vw":369.278573},{"c":369.375,"h":369.57,"l":369.27,"n":786,"o":369.48,"t":"2026-10-12T15:45:00Z","v":12940,"vw":369.413466},{"c":369.49,"h":369.59,"l":369.31,"n":652,"o":369.38,"t":"2026-10-12T16:00:00Z","v":10199,"vw":369.440635},{"c":369.43,"h":369.55,"l":369.22,"n":793,"o":369.47,"t":"2026-10-12T16:15:00Z","v":12095,"vw":369.444239},{"c":369.5,"h":369.75,"l":369.29,"n":659,"o":369.43,"t":"2026-10-12T16:30:00Z","v":13276,"vw":369.503573},{"c":369.115,"h":369.77,"l":369.08,"n":935,"o":369.5,"t":"2026-10-12T16:45:00Z","v":13891,"vw":369.423026},{"c":369.825,"h":369.895,"l":369.18,"n":889,"o":369.18,"t":"2026-10-12T17:00:00Z","v":18801,"vw":369.418194},{"c":370.095,"h":370.135,"l":369.75,"n":1104,"o":369.815,"t":"2026-10-12T17:15:00Z","v":20787,"vw":369.987355},{"c":369.6,"h":370.1,"l":369.55,"n":868,"o":369.995,"t":"2026-10-12T17:30:00Z","v":13753,"vw":369.894042},{"c":369.62,"h":369.955,"l":369.305,"n":1208,"o":369.585,"t":"2026-10-12T17:45:00Z","v":24542,"vw":369.686568},{"c":369.09,"h":369.68,"l":368.96,"n":1145,"o":369.57,"t":"2026-10-12T18:00:00Z","v":22536,"vw":369.214753},{"c":369.06,"h":369.21,"l":368.78,"n":923,"o":369.09,"t":"2026-10-12T18:15:00Z","v":15616,"vw":369.055605},{"c":368.88,"h":369.18,"l":368.75,"n":912,"o":369.06,"t":"2026-10-12T18:30:00Z","v":14190,"vw":369.000078},{"c":368.61,"h":369.1306,"l":368.585,"n":1045,"o":369.01,"t":"2026-10-12T18:45:00Z","v":17361,"vw":368.85489},{"c":368.84,"h":369.07,"l":368.465,"n":1203,"o":368.615,"t":"2026-10-12T19:00:00Z","v":23704,"vw":368.785143},{"c":368.935,"h":368.935,"l":368.53,"n":1368,"o":368.86,"t":"2026-10-12T19:15:00Z","v":22179,"vw":368.740321},{"c":369.15,"h":369.35,"l":368.8,"n":1622,"o":368.82,"t":"2026-10-12T19:30:00Z","v":29674,"vw":369.118474},{"c":369.36,"h":369.62,"l":368.95,"n":4435,"o":369.14,"t":"2026-10-12T19:45:00Z","v":96944,"vw":369.207659},{"c":369.3,"h":369.3,"l":369.3,"n":98,"o":369.3,"t":"2026-10-12T20:00:00Z","v":289680,"vw":369.3},{"c":370.51,"h":370.51,"l":370.51,"n":3,"o":370.51,"t":"2026-10-13T11:15:00Z","v":56,"vw":370.51},{"c":369.912,"h":369.912,"l":369.46,"n":8,"o":369.46,"t":"2026-10-13T12:15:00Z","v":286,"vw":369.644045},{"c":371.05,"h":371.05,"l":371.05,"n":6,"o":371.05,"t":"2026-10-13T13:00:00Z","v":68,"vw":371.05},{"c":370.48,"h":372.88,"l":370,"n":996,"o":371.4,"t":"2026-10-13T13:30:00Z","v":33052,"vw":371.55094},{"c":369.27,"h":370.75,"l":369.115,"n":1104,"o":370.415,"t":"2026-10-13T13:45:00Z","v":23996,"vw":370.042821},{"c":368.3,"h":369.27,"l":367,"n":1083,"o":369.27,"t":"2026-10-13T14:00:00Z","v":23363,"vw":367.84027},{"c":369.5,"h":369.66,"l":368.065,"n":673,"o":368.3,"t":"2026-10-13T14:15:00Z","v":15609,"vw":369.394947},{"c":368.14,"h":369.98,"l":368.14,"n":1125,"o":369.59,"t":"2026-10-13T14:30:00Z","v":27254,"vw":369.277731},{"c":369.3,"h":369.77,"l":368.495,"n":983,"o":368.5,"t":"2026-10-13T14:45:00Z","v":16185,"vw":369.203479},{"c":368.71,"h":369.83,"l":368.71,"n":930,"o":369.4,"t":"2026-10-13T15:00:00Z","v":16153,"vw":369.411151},{"c":368.51,"h":368.965,"l":368.27,"n":1011,"o":368.71,"t":"2026-10-13T15:15:00Z","v":20883,"vw":368.567363},{"c":368.52,"h":368.76,"l":368.3601,"n":1039,"o":368.43,"t":"2026-10-13T15:30:00Z","v":17904,"vw":368.575782},{"c":368.73,"h":369.04,"l":368.39,"n":896,"o":368.545,"t":"2026-10-13T15:45:00Z","v":14757,"vw":368.738451},{"c":367.63,"h":368.78,"l":367.6,"n":916,"o":368.57,"t":"2026-10-13T16:00:00Z","v":19796,"vw":368.309952},{"c":368.19,"h":368.37,"l":367.68,"n":852,"o":367.68,"t":"2026-10-13T16:15:00Z","v":15493,"vw":368.062108},{"c":368.95,"h":369.03,"l":368.285,"n":947,"o":368.285,"t":"2026-10-13T16:30:00Z","v":20877,"vw":368.794025},{"c":369.14,"h":369.27,"l":368.77,"n":793,"o":368.95,"t":"2026-10-13T16:45:00Z","v":13326,"vw":368.977082},{"c":369.275,"h":369.49,"l":369.01,"n":819,"o":369.08,"t":"2026-10-13T17:00:00Z","v":15636,"vw":369.268704},{"c":369.17,"h":369.37,"l":368.92,"n":820,"o":369.33,"t":"2026-10-13T17:15:00Z","v":15347,"vw":369.152983},{"c":369.215,"h":369.5801,"l":369.17,"n":660,"o":369.17,"t":"2026-10-13T17:30:00Z","v":12974,"vw":369.371242},{"c":369.145,"h":369.4999,"l":368.98,"n":600,"o":369.275,"t":"2026-10-13T17:45:00Z","v":9181,"vw":369.226807},{"c":370.9,"h":371.13,"l":369.01,"n":1167,"o":369.145,"t":"2026-10-13T18:00:00Z","v":29305,"vw":370.225297},{"c":370.98,"h":371.22,"l":370.255,"n":880,"o":370.91,"t":"2026-10-13T18:15:00Z","v":21838,"vw":370.910663},{"c":371.265,"h":371.3,"l":370.475,"n":682,"o":370.95,"t":"2026-10-13T18:30:00Z","v":12795,"vw":370.95726},{"c":371.195,"h":371.275,"l":370.73,"n":633,"o":371.275,"t":"2026-10-13T18:45:00Z","v":9187,"vw":370.997155},{"c":371.62,"h":371.68,"l":370.85,"n":741,"o":371.21,"t":"2026-10-13T19:00:00Z","v":10928,"vw":371.275661},{"c":371.14,"h":371.635,"l":370.74,"n":1271,"o":371.56,"t":"2026-10-13T19:15:00Z","v":15798,"vw":371.110039},{"c":371.3,"h":371.41,"l":371.01,"n":1284,"o":371.16,"t":"2026-10-13T19:30:00Z","v":15338,"vw":371.246241},{"c":371.44,"h":371.64,"l":370.995,"n":4041,"o":371.285,"t":"2026-10-13T19:45:00Z","v":65836,"vw":371.395197},{"c":371.5,"h":371.5,"l":371.5,"n":112,"o":371.5,"t":"2026-10-13T20:00:00Z","v":239715,"vw":371.5},{"c":371.75,"h":371.75,"l":371.75,"n":12,"o":371.75,"t":"2026-10-13T23:00:00Z","v":360,"vw":371.75},{"c":372.3,"h":372.3,"l":372.3,"n":3,"o":372.3,"t":"2026-10-14T12:15:00Z","v":91,"vw":372.3},{"c":370.09,"h":370.09,"l":370.09,"n":1,"o":370.09,"t":"2026-10-14T13:00:00Z","v":42,"vw":370.09},{"c":373.38,"h":373.38,"l":370.44,"n":7,"o":370.45,"t":"2026-10-14T13:15:00Z","v":687,"vw":372.594363},{"c":372.0175,"h":373.26,"l":371.16,"n":1181,"o":373.13,"t":"2026-10-14T13:30:00Z","v":42576,"vw":372.490473},{"c":371.93,"h":372.3,"l":370.85,"n":1275,"o":371.78,"t":"2026-10-14T13:45:00Z","v":26804,"vw":371.613349},{"c":371.015,"h":372.58,"l":370.9,"n":1677,"o":371.885,"t":"2026-10-14T14:00:00Z","v":33202,"vw":371.524521},{"c":372.19,"h":372.3,"l":371.015,"n":1452,"o":371.23,"t":"2026-10-14T14:15:00Z","v":34464,"vw":371.653599},{"c":371.715,"h":372.985,"l":371.46,"n":1674,"o":372.28,"t":"2026-10-14T14:30:00Z","v":46563,"vw":372.185743},{"c":371.83,"h":372.18,"l":371.42,"n":1085,"o":371.71,"t":"2026-10-14T14:45:00Z","v":22379,"vw":371.814498},{"c":372.62,"h":372.63,"l":371.56,"n":1197,"o":371.73,"t":"2026-10-14T15:00:00Z","v":25517,"vw":372.155307},{"c":372.27,"h":372.57,"l":371.84,"n":1219,"o":372.57,"t":"2026-10-14T15:15:00Z","v":30247,"vw":372.227157},{"c":371.88,"h":372.67,"l":371.88,"n":1285,"o":372.27,"t":"2026-10-14T15:30:00Z","v":24875,"vw":372.251694},{"c":371.3,"h":371.81,"l":370.91,"n":1207,"o":371.79,"t":"2026-10-14T15:45:00Z","v":22199,"vw":371.317122},{"c":371.1801,"h":371.47,"l":369.58,"n":1316,"o":371.3,"t":"2026-10-14T16:00:00Z","v":33432,"vw":370.757132},{"c":371.29,"h":371.57,"l":370.54,"n":1490,"o":371.31,"t":"2026-10-14T16:15:00Z","v":23286,"vw":371.113529},{"c":370.79,"h":371.5,"l":369.1,"n":1949,"o":371.275,"t":"2026-10-14T16:30:00Z","v":59680,"vw":370.306377},{"c":371.245,"h":371.4825,"l":370.31,"n":965,"o":370.75,"t":"2026-10-14T16:45:00Z","v":17294,"vw":371.048642},{"c":371.24,"h":371.44,"l":370.99,"n":896,"o":371.16,"t":"2026-10-14T17:00:00Z","v":16087,"vw":371.232626},{"c":370.75,"h":371.235,"l":370.335,"n":1376,"o":371.09,"t":"2026-10-14T17:15:00Z","v":40378,"vw":370.770138},{"c":371.425,"h":371.4325,"l":370.54,"n":1102,"o":370.54,"t":"2026-10-14T17:30:00Z","v":19619,"vw":371.056769},{"c":371.235,"h":371.49,"l":370.98,"n":1680,"o":371.385,"t":"2026-10-14T17:45:00Z","v":21183,"vw":371.185876},{"c":371.61,"h":371.67,"l":370.77,"n":1537,"o":371.3,"t":"2026-10-14T18:00:00Z","v":22166,"vw":371.176935},{"c":372.125,"h":372.155,"l":371.29,"n":1460,"o":371.61,"t":"2026-10-14T18:15:00Z","v":18222,"vw":371.812405},{"c":371.82,"h":372.1,"l":371.69,"n":1096,"o":372.1,"t":"2026-10-14T18:30:00Z","v":20334,"vw":371.850256},{"c":372.075,"h":372.185,"l":371.815,"n":1317,"o":371.86,"t":"2026-10-14T18:45:00Z","v":21625,"vw":371.995774},{"c":372.32,"h":372.58,"l":371.895,"n":1282,"o":372.065,"t":"2026-10-14T19:00:00Z","v":19505,"vw":372.226082},{"c":372.415,"h":372.9,"l":372.12,"n":1887,"o":372.305,"t":"2026-10-14T19:15:00Z","v":28882,"vw":372.560971},{"c":372.275,"h":372.48,"l":371.93,"n":2158,"o":372.37,"t":"2026-10-14T19:30:00Z","v":36619,"vw":372.327591},{"c":371.94,"h":372.26,"l":371,"n":8196,"o":372.185,"t":"2026-10-14T19:45:00Z","v":184700,"vw":371.707549},{"c":370.8,"h":371.82,"l":369.95,"n":163,"o":371.82,"t":"2026-10-14T20:00:00Z","v":459339,"vw":371.816371},{"c":372.1864,"h":372.1864,"l":371.82,"n":6,"o":371.82,"t":"2026-10-14T20:15:00Z","v":1354,"vw":371.83357},{"c":371.58,"h":371.58,"l":371.58,"n":11,"o":371.58,"t":"2026-10-14T22:00:00Z","v":144,"vw":371.58},{"c":372.1,"h":372.11,"l":372.1,"n":3,"o":372.11,"t":"2026-10-14T23:15:00Z","v":90,"vw":372.105},{"c":373.75,"h":373.75,"l":373.75,"n":2,"o":373.75,"t":"2026-10-15T08:00:00Z","v":780,"vw":373.75},{"c":373.8503,"h":373.87,"l":373.8503,"n":9,"o":373.87,"t":"2026-10-15T08:30:00Z","v":116,"vw":373.86015},{"c":374.67,"h":374.67,"l":374.67,"n":5,"o":374.67,"t":"2026-10-15T08:45:00Z","v":102,"vw":374.67},{"c":374,"h":374.06,"l":374,"n":12,"o":374.06,"t":"2026-10-15T09:30:00Z","v":300,"vw":374.025667},{"c":374.06,"h":374.06,"l":374.06,"n":2,"o":374.06,"t":"2026-10-15T10:15:00Z","v":66,"vw":374.06},{"c":374.13,"h":374.13,"l":374.13,"n":13,"o":374.13,"t":"2026-10-15T11:00:00Z","v":143,"vw":374.13},{"c":374.73,"h":374.77,"l":374.73,"n":8,"o":374.77,"t":"2026-10-15T11:30:00Z","v":502,"vw":374.733687},{"c":375.98,"h":375.98,"l":375.98,"n":6,"o":375.98,"t":"2026-10-15T12:30:00Z","v":83,"vw":375.98},{"c":375.94,"h":375.94,"l":375.94,"n":2,"o":375.94,"t":"2026-10-15T12:45:00Z","v":246,"vw":375.94},{"c":374.5,"h":374.5,"l":374.5,"n":4,"o":374.5,"t":"2026-10-15T13:00:00Z","v":245,"vw":374.5},{"c":380.17,"h":383.99,"l":376.23,"n":3267,"o":376.23,"t":"2026-10-15T13:30:00Z","v":113211,"vw":380.242091},{"c":381.54,"h":383.2225,"l":378.8,"n":2627,"o":379.89,"t":"2026-10-15T13:45:00Z","v":107881,"vw":380.844054},{"c":381.975,"h":382.27,"l":380.57,"n":2046,"o":381.535,"t":"2026-10-15T14:00:00Z","v":40873,"vw":381.496782},{"c":382.4,"h":382.8,"l":381.41,"n":1556,"o":381.95,"t":"2026-10-15T14:15:00Z","v":28485,"vw":382.189529},{"c":383.09,"h":383.515,"l":382.385,"n":2269,"o":382.6,"t":"2026-10-15T14:30:00Z","v":45742,"vw":383.038558},{"c":384.76,"h":384.88,"l":382.7025,"n":2340,"o":383.1,"t":"2026-10-15T14:45:00Z","v":67960,"vw":383.880047},{"c":385.26,"h":385.75,"l":384.495,"n":1896,"o":384.62,"t":"2026-10-15T15:00:00Z","v":46188,"vw":385.115587},{"c":385.19,"h":385.73,"l":384.57,"n":1498,"o":385.205,"t":"2026-10-15T15:15:00Z","v":30689,"vw":385.145873},{"c":384.82,"h":385.45,"l":384.47,"n":1366,"o":385.2,"t":"2026-10-15T15:30:00Z","v":22937,"vw":384.998495},{"c":384.01,"h":384.9,"l":383.935,"n":1422,"o":384.81,"t":"2026-10-15T15:45:00Z","v":27882,"vw":384.438139},{"c":384.2,"h":384.3899,"l":383.53,"n":1542,"o":384.01,"t":"2026-10-15T16:00:00Z","v":64028,"vw":384.124571},{"c":385.4,"h":386,"l":384.21,"n":1700,"o":384.21,"t":"2026-10-15T16:15:00Z","v":40393,"vw":385.212049},{"c":385.425,"h":385.485,"l":384.89,"n":1575,"o":385.4,"t":"2026-10-15T16:30:00Z","v":38661,"vw":385.262105},{"c":384.78,"h":385.42,"l":383.71,"n":1262,"o":385.42,"t":"2026-10-15T16:45:00Z","v":30040,"vw":384.615402},{"c":387.37,"h":387.4,"l":387.165,"n":255,"o":387.395,"t":"2026-10-15T18:00:00Z","v":5550,"vw":387.300015},{"c":386.66,"h":387.52,"l":386.575,"n":1706,"o":387.39,"t":"2026-10-15T18:15:00Z","v":36953,"vw":387.186142},{"c":387.43,"h":387.87,"l":386.71,"n":1730,"o":386.71,"t":"2026-10-15T18:30:00Z","v":42604,"vw":387.4476},{"c":387.345,"h":387.53,"l":387.07,"n":1427,"o":387.42,"t":"2026-10-15T18:45:00Z","v":28422,"vw":387.355835},{"c":388.365,"h":388.83,"l":387.28,"n":2221,"o":387.3425,"t":"2026-10-15T19:00:00Z","v":66310,"vw":388.319045},{"c":388.48,"h":389.18,"l":388.19,"n":2302,"o":388.19,"t":"2026-10-15T19:15:00Z","v":56036,"vw":388.660957},{"c":388.08,"h":388.875,"l":387.76,"n":2985,"o":388.55,"t":"2026-10-15T19:30:00Z","v":81383,"vw":388.218532},{"c":385.71,"h":388.07,"l":384.97,"n":8954,"o":388.07,"t":"2026-10-15T19:45:00Z","v":291567,"vw":386.067303},{"c":384.3,"h":385.71,"l":384.3,"n":230,"o":385.71,"t":"2026-10-15T20:00:00Z","v":368361,"vw":385.698384}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":416.2360111209915,"iv":1.1856708306265151,"gamma":0.007547849822792393,"theta":-2.1416065212320445,"vega":0.034513602271441214,"rho":0.0009740935589740403,"breakevenPct":8.589906614881997},{"delta":0.15,"premium":0.7216280981668033,"strike":394.44901462948616,"iv":0.47664284385452116,"gamma":0.02473360948353932,"theta":-1.1311767116986655,"vega":0.04532224805426804,"rho":0.0014786728169314813,"breakevenPct":2.8286866322281816},{"delta":0.2,"premium":0.9906987228234931,"strike":392.37924059366543,"iv":0.45537228990716816,"gamma":0.03093997658614842,"theta":-1.2759647182208906,"vega":0.053770679762421815,"rho":0.001972005911882269,"breakevenPct":2.3601195202937584},{"delta":0.25,"premium":1.259769347480183,"strike":390.30946655784476,"iv":0.4341017359598151,"gamma":0.037146343688757515,"theta":-1.420752724743116,"vega":0.06221911147057559,"rho":0.0024653390068330562,"breakevenPct":1.8915524083593356},{"delta":0.3,"premium":1.6330900076377604,"strike":388.9906363404916,"iv":0.4312357711063096,"gamma":0.040143779041221336,"theta":-1.5235534367688293,"vega":0.0683343896304481,"rho":0.0029460091892293664,"breakevenPct":1.645518175417484},{"delta":0.35,"premium":2.0247380907287154,"strike":387.80382396748877,"iv":0.4316053800981013,"gamma":0.042577075982924095,"theta":-1.6189726750102071,"vega":0.07403949342786204,"rho":0.003424453199204351,"breakevenPct":1.4386057918858826},{"delta":0.4,"premium":2.3341846298031865,"strike":386.62839737582004,"iv":0.41329175257731954,"gamma":0.0463377694470478,"theta":-1.6055375820056232,"vega":0.0770688847235239,"rho":0.003922646635850871,"breakevenPct":1.2132661997458338},{"delta":0.45,"premium":2.6153467666354264,"strike":385.4568884723524,"iv":0.38854948453608246,"gamma":0.0505552014995314,"theta":-1.5546472352389877,"vega":0.0791776007497657,"rho":0.004427635574147811,"breakevenPct":0.9815860627082549},{"delta":0.5,"premium":2.941465578424414,"strike":384.45883605393897,"iv":0.37004655784244145,"gamma":0.05310915542938254,"theta":-1.4901215046132008,"vega":0.07939389638041164,"rho":0.004932189752123721,"breakevenPct":0.8067399511744444},{"delta":0.55,"premium":3.2963271823988642,"strike":383.57168204400284,"iv":0.35553271823988647,"gamma":0.054599574166075235,"theta":-1.4168780695528744,"vega":0.07840028388928318,"rho":0.005436465968582908,"breakevenPct":0.6682303477496006},{"delta":0.6,"premium":3.6511887863733135,"strike":382.6845280340667,"iv":0.3410188786373315,"gamma":0.05608999290276792,"theta":-1.343634634492548,"vega":0.07740667139815473,"rho":0.005940742185042093,"breakevenPct":0.5297207443247569},{"delta":0.65,"premium":4.540178571428571,"strike":381.51785714285717,"iv":0.3611785714285714,"gamma":0.051057142857142856,"theta":-1.3536214285714285,"vega":0.0738607142857143,"rho":0.006432886635562531,"breakevenPct":0.4574644065276402},{"delta":0.7,"premium":5.569444444444443,"strike":380.27777777777777,"iv":0.3904444444444444,"gamma":0.04431111111111112,"theta":-1.3854666666666666,"vega":0.06964444444444445,"rho":0.006921844965735417,"breakevenPct":0.40260791626911885},{"delta":0.75,"premium":7.267763157894736,"strike":378.4046052631579,"iv":0.4423092105263158,"gamma":0.035971710526315794,"theta":-1.431208552631579,"vega":0.06365855263157895,"rho":0.00739097428516629,"breakevenPct":0.35710861854088966},{"delta":0.8,"premium":10.39508196721312,"strike":375.2049180327869,"iv":0.5545704918032789,"gamma":0.025214754098360645,"theta":-1.590804918032787,"vega":0.056301639344262286,"rho":0.007822076352504467,"breakevenPct":0.3382773874577183},{"delta":0.85,"premium":15.470247933884295,"strike":369.9793388429752,"iv":0.7075595041322313,"gamma":0.016624793388429752,"theta":-1.6734239669421487,"vega":0.04676859504132232,"rho":0.008196312002930426,"breakevenPct":0.29913785502458534},{"delta":0.9,"premium":28.273550724637683,"strike":357.15579710144925,"iv":1.1184847826086957,"gamma":0.00776231884057971,"theta":-2.006468115942029,"vega":0.035304347826086956,"rho":0.008364369635240282,"breakevenPct":0.2938714093382609}],"put":[{"delta":0.1,"premium":1.0623268264999692,"strike":357.8335045657903,"iv":1.1144717221389788,"gamma":0.008097885130581512,"theta":-2.0058321478961885,"vega":0.034520701632365626,"rho":-0.0010371948344769404,"breakevenPct":7.163367749338977},{"delta":0.15,"premium":0.4364310747665119,"strike":377.98327492211473,"iv":0.30649928150913863,"gamma":0.04987965838237167,"theta":-0.6924085993215161,"vega":0.045793389998358705,"rho":-0.0015430937208888193,"breakevenPct":1.7572615541638887},{"delta":0.2,"premium":0.8943152877962682,"strike":377.68395512186925,"iv":0.4063327592187287,"gamma":0.03520457568418056,"theta":-1.1485999149280992,"vega":0.0547401427323511,"rho":-0.002051508393313836,"breakevenPct":1.9542961659971525},{"delta":0.25,"premium":1.0463618632805942,"strike":379.1320177455295,"iv":0.36867878620872185,"gamma":0.04508299502446673,"theta":-1.1251077025117235,"vega":0.06053813888318641,"rho":-0.002563264222725189,"breakevenPct":1.6170554560892867},{"delta":0.3,"premium":1.1984084387649203,"strike":380.5800803691897,"iv":0.331024813198715,"gamma":0.054961414364752895,"theta":-1.101615490095348,"vega":0.06633613503402172,"rho":-0.003075020052136542,"breakevenPct":1.2798147461814207},{"delta":0.35,"premium":1.3504550142492462,"strike":382.02814299284995,"iv":0.2933708401887082,"gamma":0.06483983370503907,"theta":-1.0781232776789726,"vega":0.07213413118485702,"rho":-0.003586775881547895,"breakevenPct":0.9425740362735551},{"delta":0.4,"premium":1.5385055472542466,"strike":382.94679208791695,"iv":0.27150384404910094,"gamma":0.07133664526303259,"theta":-1.0365892091487783,"vega":0.07500218645584883,"rho":-0.004099579454782111,"breakevenPct":0.7524625186930306},{"delta":0.45,"premium":1.7439588890056195,"strike":383.6095448032439,"iv":0.2572676129164021,"gamma":0.07619892890956823,"theta":-0.9863344611988821,"vega":0.07645403072445799,"rho":-0.004612889463603415,"breakevenPct":0.6334671053244052},{"delta":0.5,"premium":1.9494122307569923,"strike":384.27229751857095,"iv":0.2430313817837033,"gamma":0.08106121255610386,"theta":-0.936079713248986,"vega":0.07790587499306714,"rho":-0.005126199472424719,"breakevenPct":0.5144716919557797},{"delta":0.55,"premium":2.1548655725083656,"strike":384.935050233898,"iv":0.22879515065100445,"gamma":0.08592349620263952,"theta":-0.8858249652990897,"vega":0.07935771926167631,"rho":-0.005639509481246023,"breakevenPct":0.3954762785871542}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":416.2360111209915,"iv":1.1856708306265151,"gamma":0.007547849822792393,"theta":-2.1416065212320445,"vega":0.034513602271441214,"rho":0.0009740935589740403,"breakevenPct":8.589906614881997},{"delta":0.15,"premium":0.7216280981668033,"strike":394.44901462948616,"iv":0.47664284385452116,"gamma":0.02473360948353932,"theta":-1.1311767116986655,"vega":0.04532224805426804,"rho":0.0014786728169314813,"breakevenPct":2.8286866322281816},{"delta":0.2,"premium":0.9906987228234931,"strike":392.37924059366543,"iv":0.45537228990716816,"gamma":0.03093997658614842,"theta":-1.2759647182208906,"vega":0.053770679762421815,"rho":0.001972005911882269,"breakevenPct":2.3601195202937584},{"delta":0.25,"premium":1.259769347480183,"strike":390.30946655784476,"iv":0.4341017359598151,"gamma":0.037146343688757515,"theta":-1.420752724743116,"vega":0.06221911147057559,"rho":0.0024653390068330562,"breakevenPct":1.8915524083593356},{"delta":0.3,"premium":1.6330900076377604,"strike":388.9906363404916,"iv":0.4312357711063096,"gamma":0.040143779041221336,"theta":-1.5235534367688293,"vega":0.0683343896304481,"rho":0.0029460091892293664,"breakevenPct":1.645518175417484},{"delta":0.35,"premium":2.0247380907287154,"strike":387.80382396748877,"iv":0.4316053800981013,"gamma":0.042577075982924095,"theta":-1.6189726750102071,"vega":0.07403949342786204,"rho":0.003424453199204351,"breakevenPct":1.4386057918858826},{"delta":0.4,"premium":2.3341846298031865,"strike":386.62839737582004,"iv":0.41329175257731954,"gamma":0.0463377694470478,"theta":-1.6055375820056232,"vega":0.0770688847235239,"rho":0.003922646635850871,"breakevenPct":1.2132661997458338},{"delta":0.45,"premium":2.6153467666354264,"strike":385.4568884723524,"iv":0.38854948453608246,"gamma":0.0505552014995314,"theta":-1.5546472352389877,"vega":0.0791776007497657,"rho":0.004427635574147811,"breakevenPct":0.9815860627082549},{"delta":0.5,"premium":2.941465578424414,"strike":384.45883605393897,"iv":0.37004655784244145,"gamma":0.05310915542938254,"theta":-1.4901215046132008,"vega":0.07939389638041164,"rho":0.004932189752123721,"breakevenPct":0.8067399511744444},{"delta":0.55,"premium":3.2963271823988642,"strike":383.57168204400284,"iv":0.35553271823988647,"gamma":0.054599574166075235,"theta":-1.4168780695528744,"vega":0.07840028388928318,"rho":0.005436465968582908,"breakevenPct":0.6682303477496006},{"delta":0.6,"premium":3.6511887863733135,"strike":382.6845280340667,"iv":0.3410188786373315,"gamma":0.05608999290276792,"theta":-1.343634634492548,"vega":0.07740667139815473,"rho":0.005940742185042093,"breakevenPct":0.5297207443247569},{"delta":0.65,"premium":4.540178571428571,"strike":381.51785714285717,"iv":0.3611785714285714,"gamma":0.051057142857142856,"theta":-1.3536214285714285,"vega":0.0738607142857143,"rho":0.006432886635562531,"breakevenPct":0.4574644065276402},{"delta":0.7,"premium":5.569444444444443,"strike":380.27777777777777,"iv":0.3904444444444444,"gamma":0.04431111111111112,"theta":-1.3854666666666666,"vega":0.06964444444444445,"rho":0.006921844965735417,"breakevenPct":0.40260791626911885},{"delta":0.75,"premium":7.267763157894736,"strike":378.4046052631579,"iv":0.4423092105263158,"gamma":0.035971710526315794,"theta":-1.431208552631579,"vega":0.06365855263157895,"rho":0.00739097428516629,"breakevenPct":0.35710861854088966},{"delta":0.8,"premium":10.39508196721312,"strike":375.2049180327869,"iv":0.5545704918032789,"gamma":0.025214754098360645,"theta":-1.590804918032787,"vega":0.056301639344262286,"rho":0.007822076352504467,"breakevenPct":0.3382773874577183},{"delta":0.85,"premium":15.470247933884295,"strike":369.9793388429752,"iv":0.7075595041322313,"gamma":0.016624793388429752,"theta":-1.6734239669421487,"vega":0.04676859504132232,"rho":0.008196312002930426,"breakevenPct":0.29913785502458534},{"delta":0.9,"premium":28.273550724637683,"strike":357.15579710144925,"iv":1.1184847826086957,"gamma":0.00776231884057971,"theta":-2.006468115942029,"vega":0.035304347826086956,"rho":0.008364369635240282,"breakevenPct":0.2938714093382609}],"put":[{"delta":0.1,"premium":1.0623268264999692,"strike":357.8335045657903,"iv":1.1144717221389788,"gamma":0.008097885130581512,"theta":-2.0058321478961885,"vega":0.034520701632365626,"rho":-0.0010371948344769404,"breakevenPct":7.163367749338977},{"delta":0.15,"premium":0.4364310747665119,"strike":377.98327492211473,"iv":0.30649928150913863,"gamma":0.04987965838237167,"theta":-0.6924085993215161,"vega":0.045793389998358705,"rho":-0.0015430937208888193,"breakevenPct":1.7572615541638887},{"delta":0.2,"premium":0.8943152877962682,"strike":377.68395512186925,"iv":0.4063327592187287,"gamma":0.03520457568418056,"theta":-1.1485999149280992,"vega":0.0547401427323511,"rho":-0.002051508393313836,"breakevenPct":1.9542961659971525},{"delta":0.25,"premium":1.0463618632805942,"strike":379.1320177455295,"iv":0.36867878620872185,"gamma":0.04508299502446673,"theta":-1.1251077025117235,"vega":0.06053813888318641,"rho":-0.002563264222725189,"breakevenPct":1.6170554560892867},{"delta":0.3,"premium":1.1984084387649203,"strike":380.5800803691897,"iv":0.331024813198715,"gamma":0.054961414364752895,"theta":-1.101615490095348,"vega":0.06633613503402172,"rho":-0.003075020052136542,"breakevenPct":1.2798147461814207},{"delta":0.35,"premium":1.3504550142492462,"strike":382.02814299284995,"iv":0.2933708401887082,"gamma":0.06483983370503907,"theta":-1.0781232776789726,"vega":0.07213413118485702,"rho":-0.003586775881547895,"breakevenPct":0.9425740362735551},{"delta":0.4,"premium":1.5385055472542466,"strike":382.94679208791695,"iv":0.27150384404910094,"gamma":0.07133664526303259,"theta":-1.0365892091487783,"vega":0.07500218645584883,"rho":-0.004099579454782111,"breakevenPct":0.7524625186930306},{"delta":0.45,"premium":1.7439588890056195,"strike":383.6095448032439,"iv":0.2572676129164021,"gamma":0.07619892890956823,"theta":-0.9863344611988821,"vega":0.07645403072445799,"rho":-0.004612889463603415,"breakevenPct":0.6334671053244052},{"delta":0.5,"premium":1.9494122307569923,"strike":384.27229751857095,"iv":0.2430313817837033,"gamma":0.08106121255610386,"theta":-0.936079713248986,"vega":0.07790587499306714,"rho":-0.005126199472424719,"breakevenPct":0.5144716919557797},{"delta":0.55,"premium":2.1548655725083656,"strike":384.935050233898,"iv":0.22879515065100445,"gamma":0.08592349620263952,"theta":-0.8858249652990897,"vega":0.07935771926167631,"rho":-0.005639509481246023,"breakevenPct":0.3954762785871542}]}},"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"}}