{"symbol":"NSC","url":"https://intraalpha.com/companies/NSC","capturedAt":"2026-10-15T20:33:41.239Z","state":"ready","quote":{"symbol":"NSC","last_price":324.83,"prev_close":323.73,"regular_close":324.83,"change":1.1,"change_pct":0.3398,"regular_change":1.1,"regular_change_pct":0.3398,"extended_change":0,"extended_change_pct":0,"bid":324.88,"ask":330.5,"bid_size":40,"ask_size":200,"volume":756941,"vwap":324.582158,"open":327.77,"high":329.203,"low":322.5309,"close":324.83,"trade_count":20879,"last_trade_at":"2026-10-15T20:10:00.004005423Z","last_quote_at":"2026-10-15T20:06:00.256902041Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NSC","fetched_at":"2026-10-15T20:33:40.253064+00:00","name":"Norfolk Southern Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RAILROADS","country":"USA","description":"The Norfolk Southern Railway is a Class I freight railroad in the United States, and is the current name of the former Southern Railway. With headquarters in Atlanta, Georgia, the company operates 19,420 route miles (31,250 km) in 22 eastern states, the District of Columbia, and has rights in Canada over the Albany to Montreal route of the Canadian Pacific Railway, and previously on CN from Buffalo to St. Thomas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":72712471000,"ebitda":5663000000,"pe_ratio":27.62,"peg_ratio":3.718,"book_value":72.36,"dividend_per_share":5.4,"dividend_yield":0.0168,"eps":11.72,"revenue_ttm":12540000000,"gross_profit_ttm":5663000000,"profit_margin":0.21,"operating_margin_ttm":0.353,"return_on_assets_ttm":0.0595,"return_on_equity_ttm":0.17,"quarterly_earnings_growth":-0.044,"quarterly_revenue_growth":0.114,"analyst_target_price":356.11,"analyst_number":1,"beta":1.283,"fifty_two_week_high":357.19,"fifty_two_week_low":273.59,"fifty_day_ma":327.83,"two_hundred_day_ma":312.45,"shares_outstanding":224608000,"forward_pe":22.32,"price_to_sales":5.8,"price_to_book":4.353,"ev_to_revenue":6.88,"ev_to_ebitda":15.52},"bars":[{"c":313.67,"h":313.67,"l":311.7,"n":126,"o":313.3,"t":"2026-10-08T13:30:00Z","v":2967,"vw":313.235339},{"c":313.315,"h":313.965,"l":312.7,"n":129,"o":313.355,"t":"2026-10-08T13:35:00Z","v":3936,"vw":313.166769},{"c":313.37,"h":313.985,"l":313.0326,"n":142,"o":313.0326,"t":"2026-10-08T13:40:00Z","v":2546,"vw":313.398624},{"c":314.0675,"h":314.21,"l":313.505,"n":119,"o":313.505,"t":"2026-10-08T13:45:00Z","v":2686,"vw":313.858397},{"c":314.0175,"h":314.44,"l":314,"n":162,"o":314.12,"t":"2026-10-08T13:50:00Z","v":2981,"vw":314.201746},{"c":314.5445,"h":314.5445,"l":313.78,"n":128,"o":314.005,"t":"2026-10-08T13:55:00Z","v":3178,"vw":314.011227},{"c":314.825,"h":315.075,"l":314.66,"n":129,"o":314.66,"t":"2026-10-08T14:00:00Z","v":2043,"vw":314.770341},{"c":314.6,"h":315.055,"l":314.515,"n":152,"o":315.055,"t":"2026-10-08T14:05:00Z","v":3585,"vw":314.876977},{"c":314.455,"h":314.84,"l":314.39,"n":124,"o":314.79,"t":"2026-10-08T14:10:00Z","v":1951,"vw":314.649047},{"c":314.36,"h":314.43,"l":313.71,"n":51,"o":314.43,"t":"2026-10-08T14:15:00Z","v":1429,"vw":313.986676},{"c":313.86,"h":314.4,"l":313.805,"n":141,"o":314.4,"t":"2026-10-08T14:20:00Z","v":3428,"vw":314.015899},{"c":313.82,"h":313.93,"l":313.51,"n":123,"o":313.86,"t":"2026-10-08T14:25:00Z","v":2573,"vw":313.76718},{"c":314.05,"h":314.175,"l":313.7575,"n":131,"o":313.7575,"t":"2026-10-08T14:30:00Z","v":1600,"vw":314.071184},{"c":313.73,"h":314.225,"l":313.55,"n":106,"o":314.22,"t":"2026-10-08T14:35:00Z","v":1960,"vw":313.855913},{"c":313.46,"h":313.575,"l":313.27,"n":117,"o":313.52,"t":"2026-10-08T14:40:00Z","v":2619,"vw":313.370294},{"c":313.43,"h":313.8,"l":313.38,"n":143,"o":313.59,"t":"2026-10-08T14:45:00Z","v":2427,"vw":313.600913},{"c":313.85,"h":314.03,"l":313.85,"n":108,"o":313.88,"t":"2026-10-08T14:50:00Z","v":1611,"vw":313.886318},{"c":313.35,"h":313.67,"l":313.35,"n":148,"o":313.65,"t":"2026-10-08T14:55:00Z","v":2789,"vw":313.511232},{"c":313.34,"h":313.54,"l":313.17,"n":199,"o":313.52,"t":"2026-10-08T15:00:00Z","v":3887,"vw":313.436854},{"c":312.98,"h":313.335,"l":312.98,"n":201,"o":313.26,"t":"2026-10-08T15:05:00Z","v":3176,"vw":313.157941},{"c":313.285,"h":313.4,"l":313,"n":211,"o":313.04,"t":"2026-10-08T15:10:00Z","v":4150,"vw":313.218199},{"c":313.43,"h":313.44,"l":313.15,"n":207,"o":313.285,"t":"2026-10-08T15:15:00Z","v":4066,"vw":313.335881},{"c":313.43,"h":313.525,"l":313.2303,"n":254,"o":313.41,"t":"2026-10-08T15:20:00Z","v":3665,"vw":313.420091},{"c":313.67,"h":313.67,"l":313.38,"n":230,"o":313.5,"t":"2026-10-08T15:25:00Z","v":4000,"vw":313.563336},{"c":313.63,"h":313.81,"l":313.54,"n":125,"o":313.6,"t":"2026-10-08T15:30:00Z","v":2382,"vw":313.659753},{"c":313.605,"h":313.6528,"l":313.5771,"n":41,"o":313.61,"t":"2026-10-08T15:35:00Z","v":734,"vw":313.617596},{"c":313.8,"h":313.9,"l":313.48,"n":121,"o":313.48,"t":"2026-10-08T15:40:00Z","v":2581,"vw":313.670853},{"c":313.3,"h":313.88,"l":313.3,"n":182,"o":313.85,"t":"2026-10-08T15:45:00Z","v":2935,"vw":313.658472},{"c":313.59,"h":313.59,"l":313.44,"n":130,"o":313.44,"t":"2026-10-08T15:50:00Z","v":1153,"vw":313.496747},{"c":313.675,"h":313.72,"l":313.62,"n":117,"o":313.62,"t":"2026-10-08T15:55:00Z","v":1601,"vw":313.671874},{"c":313.93,"h":313.93,"l":313.765,"n":104,"o":313.79,"t":"2026-10-08T16:00:00Z","v":2006,"vw":313.792304},{"c":314.025,"h":314.025,"l":313.89,"n":160,"o":313.935,"t":"2026-10-08T16:05:00Z","v":2481,"vw":313.930858},{"c":313.74,"h":314.1,"l":313.74,"n":132,"o":314.06,"t":"2026-10-08T16:10:00Z","v":1844,"vw":313.942008},{"c":313.79,"h":314.58,"l":313.46,"n":409,"o":313.78,"t":"2026-10-08T16:15:00Z","v":14999,"vw":313.842675},{"c":313.605,"h":313.77,"l":313.55,"n":108,"o":313.715,"t":"2026-10-08T16:20:00Z","v":1007,"vw":313.642786},{"c":313.58,"h":313.62,"l":313.43,"n":135,"o":313.61,"t":"2026-10-08T16:25:00Z","v":2389,"vw":313.512594},{"c":313.83,"h":313.83,"l":313.66,"n":75,"o":313.66,"t":"2026-10-08T16:30:00Z","v":985,"vw":313.770236},{"c":313.765,"h":313.89,"l":313.76,"n":85,"o":313.89,"t":"2026-10-08T16:35:00Z","v":1294,"vw":313.808767},{"c":314.29,"h":314.31,"l":313.7051,"n":237,"o":313.765,"t":"2026-10-08T16:40:00Z","v":4202,"vw":313.998325},{"c":314.4,"h":314.49,"l":314.235,"n":211,"o":314.29,"t":"2026-10-08T16:45:00Z","v":4891,"vw":314.387852},{"c":315.135,"h":315.26,"l":314.46,"n":248,"o":314.46,"t":"2026-10-08T16:50:00Z","v":5002,"vw":314.767874},{"c":315.23,"h":315.4899,"l":315.22,"n":136,"o":315.325,"t":"2026-10-08T16:55:00Z","v":1941,"vw":315.347611},{"c":315.095,"h":315.3156,"l":314.89,"n":240,"o":315.2,"t":"2026-10-08T17:00:00Z","v":2458,"vw":315.146785},{"c":315.89,"h":315.945,"l":315.035,"n":233,"o":315.1,"t":"2026-10-08T17:05:00Z","v":3829,"vw":315.48914},{"c":315.715,"h":316.4399,"l":315.715,"n":103,"o":316.05,"t":"2026-10-08T17:10:00Z","v":1762,"vw":316.069793},{"c":315.955,"h":316.11,"l":315.615,"n":118,"o":315.615,"t":"2026-10-08T17:15:00Z","v":1643,"vw":315.907126},{"c":316.555,"h":316.555,"l":315.97,"n":118,"o":315.97,"t":"2026-10-08T17:20:00Z","v":1875,"vw":316.318799},{"c":316.745,"h":316.78,"l":316.515,"n":196,"o":316.525,"t":"2026-10-08T17:25:00Z","v":3172,"vw":316.630968},{"c":316.4,"h":316.75,"l":316.325,"n":128,"o":316.75,"t":"2026-10-08T17:30:00Z","v":3487,"vw":316.549817},{"c":316.3199,"h":316.48,"l":316.185,"n":126,"o":316.3,"t":"2026-10-08T17:35:00Z","v":2449,"vw":316.329627},{"c":316.93,"h":316.94,"l":316.4201,"n":144,"o":316.49,"t":"2026-10-08T17:40:00Z","v":2010,"vw":316.70652},{"c":316.7701,"h":316.905,"l":316.66,"n":187,"o":316.9,"t":"2026-10-08T17:45:00Z","v":4885,"vw":316.747614},{"c":316.86,"h":317.055,"l":316.58,"n":320,"o":316.785,"t":"2026-10-08T17:50:00Z","v":12565,"vw":316.778937},{"c":317.3,"h":317.41,"l":317.04,"n":184,"o":317.11,"t":"2026-10-08T17:55:00Z","v":4209,"vw":317.251352},{"c":316.48,"h":317.3,"l":316.215,"n":284,"o":317.3,"t":"2026-10-08T18:00:00Z","v":14487,"vw":317.110302},{"c":316.4375,"h":316.4875,"l":316.2101,"n":88,"o":316.435,"t":"2026-10-08T18:05:00Z","v":1649,"vw":316.436983},{"c":316.1775,"h":316.41,"l":316,"n":161,"o":316.29,"t":"2026-10-08T18:10:00Z","v":4410,"vw":316.250407},{"c":316.095,"h":316.225,"l":316.095,"n":115,"o":316.175,"t":"2026-10-08T18:15:00Z","v":2122,"vw":316.145049},{"c":316.22,"h":316.23,"l":315.985,"n":113,"o":315.985,"t":"2026-10-08T18:20:00Z","v":1967,"vw":316.111125},{"c":315.945,"h":316.25,"l":315.83,"n":202,"o":316.23,"t":"2026-10-08T18:25:00Z","v":9344,"vw":316.012676},{"c":316.28,"h":316.34,"l":315.995,"n":245,"o":316.08,"t":"2026-10-08T18:30:00Z","v":6150,"vw":316.145563},{"c":316.38,"h":316.85,"l":316.36,"n":164,"o":316.65,"t":"2026-10-08T18:35:00Z","v":3556,"vw":316.582515},{"c":316.525,"h":316.705,"l":316.3,"n":130,"o":316.3,"t":"2026-10-08T18:40:00Z","v":1086,"vw":316.517921},{"c":316.87,"h":316.92,"l":316.7,"n":179,"o":316.845,"t":"2026-10-08T18:45:00Z","v":3429,"vw":316.808922},{"c":317.14,"h":317.23,"l":316.79,"n":179,"o":317.03,"t":"2026-10-08T18:50:00Z","v":3802,"vw":316.999113},{"c":316.94,"h":317.15,"l":316.94,"n":95,"o":317.13,"t":"2026-10-08T18:55:00Z","v":2416,"vw":317.029772},{"c":317.25,"h":317.25,"l":316.86,"n":169,"o":316.86,"t":"2026-10-08T19:00:00Z","v":4319,"vw":317.077883},{"c":317.6,"h":317.6,"l":317.18,"n":150,"o":317.18,"t":"2026-10-08T19:05:00Z","v":2567,"vw":317.348852},{"c":317.71,"h":317.8828,"l":317.51,"n":159,"o":317.585,"t":"2026-10-08T19:10:00Z","v":2409,"vw":317.676735},{"c":317.71,"h":318.0551,"l":317.57,"n":211,"o":317.66,"t":"2026-10-08T19:15:00Z","v":3606,"vw":317.761349},{"c":317.495,"h":317.83,"l":317.3,"n":214,"o":317.71,"t":"2026-10-08T19:20:00Z","v":2655,"vw":317.611621},{"c":317.14,"h":317.55,"l":316.98,"n":178,"o":317.34,"t":"2026-10-08T19:25:00Z","v":2690,"vw":317.443558},{"c":317.22,"h":317.61,"l":317.22,"n":260,"o":317.23,"t":"2026-10-08T19:30:00Z","v":4752,"vw":317.391285},{"c":317.53,"h":317.6075,"l":317.24,"n":236,"o":317.24,"t":"2026-10-08T19:35:00Z","v":3771,"vw":317.346288},{"c":317.375,"h":317.61,"l":317.36,"n":312,"o":317.535,"t":"2026-10-08T19:40:00Z","v":6359,"vw":317.45979},{"c":317.35,"h":317.405,"l":317.14,"n":277,"o":317.33,"t":"2026-10-08T19:45:00Z","v":5283,"vw":317.271954},{"c":317.22,"h":317.515,"l":316.97,"n":385,"o":317.39,"t":"2026-10-08T19:50:00Z","v":9018,"vw":317.233776},{"c":317.1,"h":317.28,"l":316.73,"n":1511,"o":317.07,"t":"2026-10-08T19:55:00Z","v":36985,"vw":316.934822},{"c":316.99,"h":317.1,"l":316.99,"n":53,"o":317.1,"t":"2026-10-08T20:00:00Z","v":242025,"vw":316.990046},{"c":315.7,"h":317.08,"l":314.9301,"n":166,"o":316.19,"t":"2026-10-09T13:30:00Z","v":5521,"vw":316.29215},{"c":316.735,"h":316.735,"l":315.7,"n":65,"o":315.7,"t":"2026-10-09T13:35:00Z","v":830,"vw":316.272817},{"c":316.535,"h":316.7,"l":316.18,"n":66,"o":316.18,"t":"2026-10-09T13:40:00Z","v":794,"vw":316.487305},{"c":316.69,"h":316.85,"l":316.6,"n":104,"o":316.85,"t":"2026-10-09T13:45:00Z","v":1225,"vw":316.659119},{"c":316.78,"h":316.9,"l":316.6722,"n":82,"o":316.9,"t":"2026-10-09T13:50:00Z","v":765,"vw":316.790375},{"c":317.41,"h":317.41,"l":316.64,"n":104,"o":316.64,"t":"2026-10-09T13:55:00Z","v":2363,"vw":316.870964},{"c":317.31,"h":317.42,"l":316.88,"n":184,"o":317.05,"t":"2026-10-09T14:00:00Z","v":2805,"vw":317.145625},{"c":316.92,"h":317.62,"l":316.785,"n":210,"o":317.3,"t":"2026-10-09T14:05:00Z","v":4552,"vw":317.184258},{"c":317.28,"h":317.32,"l":316.91,"n":124,"o":316.97,"t":"2026-10-09T14:10:00Z","v":1975,"vw":317.108942},{"c":316.955,"h":317.49,"l":316.805,"n":159,"o":317.2455,"t":"2026-10-09T14:15:00Z","v":10787,"vw":316.947804},{"c":317.13,"h":317.13,"l":316.7301,"n":136,"o":316.7301,"t":"2026-10-09T14:20:00Z","v":2919,"vw":316.949315},{"c":316.605,"h":317.155,"l":316.475,"n":138,"o":317.01,"t":"2026-10-09T14:25:00Z","v":2579,"vw":316.732989},{"c":316.61,"h":316.89,"l":316.61,"n":90,"o":316.73,"t":"2026-10-09T14:30:00Z","v":1011,"vw":316.72151},{"c":316.44,"h":316.71,"l":316.325,"n":66,"o":316.46,"t":"2026-10-09T14:35:00Z","v":1647,"vw":316.483126},{"c":316.57,"h":316.805,"l":316.56,"n":114,"o":316.56,"t":"2026-10-09T14:40:00Z","v":1911,"vw":316.658368},{"c":317.06,"h":317.265,"l":316.855,"n":80,"o":316.855,"t":"2026-10-09T14:45:00Z","v":2169,"vw":316.997763},{"c":316.92,"h":317.18,"l":316.84,"n":132,"o":317.1,"t":"2026-10-09T14:50:00Z","v":2348,"vw":316.950422},{"c":316.905,"h":316.92,"l":316.68,"n":66,"o":316.7925,"t":"2026-10-09T14:55:00Z","v":1098,"vw":316.820162},{"c":316.4651,"h":317.01,"l":316.4651,"n":226,"o":316.82,"t":"2026-10-09T15:00:00Z","v":4556,"vw":316.851975},{"c":316.32,"h":316.54,"l":316.18,"n":202,"o":316.515,"t":"2026-10-09T15:05:00Z","v":6458,"vw":316.367804},{"c":316.675,"h":316.675,"l":316.49,"n":101,"o":316.56,"t":"2026-10-09T15:10:00Z","v":1353,"vw":316.638778},{"c":317.245,"h":317.245,"l":316.67,"n":202,"o":316.75,"t":"2026-10-09T15:15:00Z","v":3399,"vw":316.876721},{"c":317.06,"h":317.26,"l":316.99,"n":228,"o":317.24,"t":"2026-10-09T15:20:00Z","v":6603,"vw":317.177145},{"c":317.19,"h":317.225,"l":316.745,"n":187,"o":317.06,"t":"2026-10-09T15:25:00Z","v":3043,"vw":317.069712},{"c":316.895,"h":317.16,"l":316.81,"n":134,"o":317.16,"t":"2026-10-09T15:30:00Z","v":2342,"vw":316.973204},{"c":316.235,"h":317.02,"l":316.23,"n":194,"o":317.02,"t":"2026-10-09T15:35:00Z","v":5268,"vw":316.734877},{"c":316.28,"h":316.28,"l":316.28,"n":20,"o":316.28,"t":"2026-10-09T15:40:00Z","v":163,"vw":316.28},{"c":316.41,"h":316.45,"l":316.09,"n":102,"o":316.22,"t":"2026-10-09T15:45:00Z","v":1385,"vw":316.341403},{"c":316.51,"h":316.62,"l":316.45,"n":132,"o":316.47,"t":"2026-10-09T15:50:00Z","v":2094,"vw":316.551069},{"c":316.67,"h":316.67,"l":316.425,"n":90,"o":316.505,"t":"2026-10-09T15:55:00Z","v":1302,"vw":316.524641},{"c":316.9,"h":316.9,"l":316.68,"n":141,"o":316.78,"t":"2026-10-09T16:00:00Z","v":2635,"vw":316.756656},{"c":316.78,"h":316.99,"l":316.64,"n":109,"o":316.9,"t":"2026-10-09T16:05:00Z","v":2074,"vw":316.829839},{"c":316.97,"h":316.99,"l":316.68,"n":128,"o":316.68,"t":"2026-10-09T16:10:00Z","v":1826,"vw":316.918069},{"c":317.1,"h":317.21,"l":317.02,"n":124,"o":317.12,"t":"2026-10-09T16:15:00Z","v":1880,"vw":317.117619},{"c":317.17,"h":317.36,"l":317.17,"n":116,"o":317.31,"t":"2026-10-09T16:20:00Z","v":1124,"vw":317.245589},{"c":317.22,"h":317.23,"l":316.96,"n":107,"o":317.075,"t":"2026-10-09T16:25:00Z","v":1842,"vw":317.10441},{"c":317.03,"h":317.22,"l":316.99,"n":196,"o":317.04,"t":"2026-10-09T16:30:00Z","v":5143,"vw":317.07192},{"c":317.075,"h":317.1,"l":316.95,"n":97,"o":317,"t":"2026-10-09T16:35:00Z","v":1897,"vw":317.043287},{"c":316.565,"h":317.29,"l":316.5575,"n":260,"o":317.15,"t":"2026-10-09T16:40:00Z","v":10075,"vw":317.065973},{"c":316.96,"h":317,"l":316.565,"n":140,"o":316.565,"t":"2026-10-09T16:45:00Z","v":1904,"vw":316.870125},{"c":316.805,"h":317.03,"l":316.6972,"n":62,"o":316.6972,"t":"2026-10-09T16:50:00Z","v":1116,"vw":316.855195},{"c":316.965,"h":317.045,"l":316.7801,"n":140,"o":316.89,"t":"2026-10-09T16:55:00Z","v":2510,"vw":316.948266},{"c":317.34,"h":317.34,"l":317.07,"n":76,"o":317.07,"t":"2026-10-09T17:00:00Z","v":1046,"vw":317.253289},{"c":317.54,"h":317.585,"l":317.29,"n":259,"o":317.38,"t":"2026-10-09T17:05:00Z","v":9461,"vw":317.516762},{"c":317.44,"h":317.73,"l":317.41,"n":325,"o":317.51,"t":"2026-10-09T17:10:00Z","v":15261,"vw":317.617495},{"c":317.37,"h":317.58,"l":317.24,"n":186,"o":317.43,"t":"2026-10-09T17:15:00Z","v":3956,"vw":317.463508},{"c":317.24,"h":317.32,"l":317.13,"n":288,"o":317.235,"t":"2026-10-09T17:20:00Z","v":5022,"vw":317.212549},{"c":317.15,"h":317.36,"l":317.15,"n":82,"o":317.36,"t":"2026-10-09T17:25:00Z","v":1355,"vw":317.279745},{"c":317.39,"h":317.45,"l":317.24,"n":194,"o":317.265,"t":"2026-10-09T17:30:00Z","v":3817,"vw":317.339077},{"c":317.31,"h":317.6,"l":317.2,"n":217,"o":317.465,"t":"2026-10-09T17:35:00Z","v":9833,"vw":317.375375},{"c":317.51,"h":317.53,"l":317.36,"n":102,"o":317.36,"t":"2026-10-09T17:40:00Z","v":1277,"vw":317.433098},{"c":317.1,"h":317.35,"l":317.08,"n":153,"o":317.35,"t":"2026-10-09T17:45:00Z","v":1907,"vw":317.16646},{"c":316.99,"h":317.26,"l":316.93,"n":149,"o":317.16,"t":"2026-10-09T17:50:00Z","v":3634,"vw":317.098333},{"c":317.32,"h":317.32,"l":317.11,"n":121,"o":317.11,"t":"2026-10-09T17:55:00Z","v":1209,"vw":317.203854},{"c":317.2,"h":317.41,"l":317.0808,"n":170,"o":317.34,"t":"2026-10-09T18:00:00Z","v":4981,"vw":317.202245},{"c":317.54,"h":317.54,"l":317.11,"n":135,"o":317.205,"t":"2026-10-09T18:05:00Z","v":2110,"vw":317.360825},{"c":317.59,"h":317.68,"l":317.54,"n":103,"o":317.61,"t":"2026-10-09T18:10:00Z","v":1988,"vw":317.619372},{"c":317.77,"h":317.77,"l":317.62,"n":104,"o":317.665,"t":"2026-10-09T18:15:00Z","v":2018,"vw":317.677396},{"c":317.775,"h":317.85,"l":317.7109,"n":122,"o":317.7109,"t":"2026-10-09T18:20:00Z","v":2171,"vw":317.762502},{"c":317.87,"h":317.87,"l":317.71,"n":122,"o":317.77,"t":"2026-10-09T18:25:00Z","v":2054,"vw":317.747796},{"c":317.91,"h":317.91,"l":317.82,"n":58,"o":317.85,"t":"2026-10-09T18:30:00Z","v":654,"vw":317.843451},{"c":317.9,"h":317.99,"l":317.89,"n":173,"o":317.91,"t":"2026-10-09T18:35:00Z","v":3238,"vw":317.932488},{"c":317.94,"h":318.0225,"l":317.94,"n":106,"o":318.0225,"t":"2026-10-09T18:40:00Z","v":2471,"vw":317.988164},{"c":317.775,"h":317.99,"l":317.775,"n":108,"o":317.99,"t":"2026-10-09T18:45:00Z","v":2381,"vw":317.86457},{"c":317.765,"h":318.04,"l":317.65,"n":144,"o":317.92,"t":"2026-10-09T18:50:00Z","v":3541,"vw":317.890597},{"c":317.94,"h":317.94,"l":317.785,"n":140,"o":317.85,"t":"2026-10-09T18:55:00Z","v":2654,"vw":317.858756},{"c":318.1,"h":318.1,"l":317.92,"n":136,"o":317.97,"t":"2026-10-09T19:00:00Z","v":1957,"vw":317.99159},{"c":317.91,"h":318.13,"l":317.83,"n":172,"o":318.13,"t":"2026-10-09T19:05:00Z","v":3814,"vw":318.048016},{"c":317.8,"h":317.93,"l":317.8,"n":103,"o":317.85,"t":"2026-10-09T19:10:00Z","v":2899,"vw":317.846627},{"c":317.855,"h":317.92,"l":317.8,"n":142,"o":317.865,"t":"2026-10-09T19:15:00Z","v":2529,"vw":317.863705},{"c":317.85,"h":317.91,"l":317.78,"n":266,"o":317.91,"t":"2026-10-09T19:20:00Z","v":4368,"vw":317.825189},{"c":317.895,"h":317.99,"l":317.75,"n":307,"o":317.82,"t":"2026-10-09T19:25:00Z","v":5540,"vw":317.874862},{"c":317.89,"h":317.92,"l":317.57,"n":287,"o":317.81,"t":"2026-10-09T19:30:00Z","v":6003,"vw":317.787269},{"c":318.13,"h":318.13,"l":317.91,"n":332,"o":317.91,"t":"2026-10-09T19:35:00Z","v":4633,"vw":318.021591},{"c":317.805,"h":318.19,"l":317.76,"n":261,"o":318.135,"t":"2026-10-09T19:40:00Z","v":5537,"vw":317.97586},{"c":317.99,"h":318.0699,"l":317.775,"n":345,"o":317.85,"t":"2026-10-09T19:45:00Z","v":5162,"vw":317.897055},{"c":317.665,"h":318.255,"l":317.63,"n":421,"o":318.01,"t":"2026-10-09T19:50:00Z","v":8243,"vw":317.758372},{"c":317.79,"h":317.8,"l":317.42,"n":1426,"o":317.71,"t":"2026-10-09T19:55:00Z","v":31645,"vw":317.639364},{"c":317.79,"h":317.79,"l":317.61,"n":67,"o":317.61,"t":"2026-10-09T20:00:00Z","v":78082,"vw":317.789732},{"c":317.8,"h":317.8,"l":317.8,"n":1,"o":317.8,"t":"2026-10-12T11:00:00Z","v":41,"vw":317.8},{"c":317.79,"h":317.79,"l":317.79,"n":2,"o":317.79,"t":"2026-10-12T13:25:00Z","v":125,"vw":317.79},{"c":318.405,"h":318.405,"l":316.05,"n":205,"o":316.05,"t":"2026-10-12T13:30:00Z","v":4736,"vw":316.587694},{"c":318.005,"h":318.195,"l":317.66,"n":88,"o":318.17,"t":"2026-10-12T13:35:00Z","v":1882,"vw":318.061751},{"c":317.41,"h":317.42,"l":316.57,"n":200,"o":316.57,"t":"2026-10-12T13:40:00Z","v":3293,"vw":317.109466},{"c":317.23,"h":317.9,"l":317.23,"n":60,"o":317.5363,"t":"2026-10-12T13:45:00Z","v":1005,"vw":317.526197},{"c":318.0225,"h":318.235,"l":317.77,"n":162,"o":317.845,"t":"2026-10-12T13:50:00Z","v":4913,"vw":318.008171},{"c":318.03,"h":318.0475,"l":317.665,"n":120,"o":318.035,"t":"2026-10-12T13:55:00Z","v":1699,"vw":317.907653},{"c":317.8,"h":318.38,"l":317.8,"n":144,"o":318.17,"t":"2026-10-12T14:00:00Z","v":2473,"vw":318.08278},{"c":318.22,"h":318.3099,"l":317.89,"n":147,"o":318,"t":"2026-10-12T14:05:00Z","v":3651,"vw":318.01626},{"c":318.6,"h":318.77,"l":318.22,"n":184,"o":318.31,"t":"2026-10-12T14:10:00Z","v":4956,"vw":318.477142},{"c":318.0401,"h":318.72,"l":318.0401,"n":88,"o":318.4551,"t":"2026-10-12T14:15:00Z","v":1381,"vw":318.355974},{"c":318.35,"h":318.42,"l":318.05,"n":58,"o":318.24,"t":"2026-10-12T14:20:00Z","v":1711,"vw":318.281494},{"c":317.99,"h":318.57,"l":317.99,"n":240,"o":318.26,"t":"2026-10-12T14:25:00Z","v":3652,"vw":318.377583},{"c":318.67,"h":318.67,"l":317.8129,"n":98,"o":318.32,"t":"2026-10-12T14:30:00Z","v":1279,"vw":318.424853},{"c":318.45,"h":318.91,"l":318.45,"n":111,"o":318.76,"t":"2026-10-12T14:35:00Z","v":1790,"vw":318.730804},{"c":318.49,"h":318.875,"l":318.465,"n":99,"o":318.75,"t":"2026-10-12T14:40:00Z","v":779,"vw":318.654524},{"c":318.35,"h":318.48,"l":318.11,"n":122,"o":318.48,"t":"2026-10-12T14:45:00Z","v":1803,"vw":318.320997},{"c":317.89,"h":318.4,"l":317.89,"n":135,"o":318.39,"t":"2026-10-12T14:50:00Z","v":1797,"vw":318.177541},{"c":318.06,"h":318.06,"l":317.8,"n":110,"o":318.0325,"t":"2026-10-12T14:55:00Z","v":1195,"vw":317.977871},{"c":317.96,"h":318.06,"l":317.67,"n":129,"o":318.06,"t":"2026-10-12T15:00:00Z","v":2107,"vw":317.848029},{"c":318.3,"h":318.32,"l":317.78,"n":190,"o":317.86,"t":"2026-10-12T15:05:00Z","v":3309,"vw":318.040612},{"c":318.625,"h":318.77,"l":318.16,"n":234,"o":318.18,"t":"2026-10-12T15:10:00Z","v":6519,"vw":318.274736},{"c":318.38,"h":318.86,"l":318.3034,"n":128,"o":318.75,"t":"2026-10-12T15:15:00Z","v":2467,"vw":318.659765},{"c":318.33,"h":318.77,"l":318.32,"n":164,"o":318.545,"t":"2026-10-12T15:20:00Z","v":2411,"vw":318.438659},{"c":318.47,"h":318.48,"l":318.01,"n":207,"o":318.32,"t":"2026-10-12T15:25:00Z","v":3810,"vw":318.209909},{"c":318.395,"h":318.5,"l":318.3,"n":118,"o":318.42,"t":"2026-10-12T15:30:00Z","v":2046,"vw":318.399488},{"c":318.57,"h":318.59,"l":318.28,"n":193,"o":318.28,"t":"2026-10-12T15:35:00Z","v":2788,"vw":318.437442},{"c":318.68,"h":318.765,"l":318.54,"n":171,"o":318.6,"t":"2026-10-12T15:40:00Z","v":4356,"vw":318.649149},{"c":318.79,"h":318.79,"l":318.47,"n":76,"o":318.47,"t":"2026-10-12T15:45:00Z","v":877,"vw":318.618393},{"c":318.72,"h":318.8599,"l":318.54,"n":183,"o":318.56,"t":"2026-10-12T15:50:00Z","v":3881,"vw":318.715388},{"c":318.64,"h":318.81,"l":318.53,"n":55,"o":318.81,"t":"2026-10-12T15:55:00Z","v":1154,"vw":318.590381},{"c":318.85,"h":318.88,"l":318.72,"n":160,"o":318.74,"t":"2026-10-12T16:00:00Z","v":3401,"vw":318.80704},{"c":318.755,"h":318.89,"l":318.71,"n":64,"o":318.89,"t":"2026-10-12T16:05:00Z","v":848,"vw":318.772727},{"c":318.76,"h":318.77,"l":318.72,"n":36,"o":318.72,"t":"2026-10-12T16:10:00Z","v":739,"vw":318.740019},{"c":318.935,"h":319,"l":318.745,"n":138,"o":318.77,"t":"2026-10-12T16:15:00Z","v":2651,"vw":318.949018},{"c":318.89,"h":318.99,"l":318.795,"n":69,"o":318.935,"t":"2026-10-12T16:20:00Z","v":1338,"vw":318.884813},{"c":318.95,"h":318.95,"l":318.78,"n":89,"o":318.78,"t":"2026-10-12T16:25:00Z","v":1269,"vw":318.851375},{"c":319.01,"h":319.05,"l":318.91,"n":158,"o":318.91,"t":"2026-10-12T16:30:00Z","v":4136,"vw":319.014786},{"c":318.995,"h":319.02,"l":318.88,"n":69,"o":318.95,"t":"2026-10-12T16:35:00Z","v":917,"vw":318.959863},{"c":318.96,"h":319.08,"l":318.96,"n":35,"o":319.08,"t":"2026-10-12T16:40:00Z","v":699,"vw":318.993593},{"c":318.92,"h":318.965,"l":318.82,"n":115,"o":318.96,"t":"2026-10-12T16:45:00Z","v":1703,"vw":318.891502},{"c":318.92,"h":318.94,"l":318.68,"n":41,"o":318.94,"t":"2026-10-12T16:50:00Z","v":372,"vw":318.846667},{"c":319,"h":319,"l":318.71,"n":156,"o":318.94,"t":"2026-10-12T16:55:00Z","v":4903,"vw":318.924352},{"c":318.8778,"h":319.045,"l":318.8778,"n":104,"o":318.99,"t":"2026-10-12T17:00:00Z","v":3380,"vw":318.989838},{"c":318.83,"h":318.83,"l":318.605,"n":70,"o":318.815,"t":"2026-10-12T17:05:00Z","v":944,"vw":318.732906},{"c":319,"h":319,"l":318.845,"n":87,"o":318.845,"t":"2026-10-12T17:10:00Z","v":973,"vw":318.926118},{"c":318.825,"h":319.04,"l":318.825,"n":128,"o":318.9,"t":"2026-10-12T17:15:00Z","v":1748,"vw":318.92168},{"c":318.77,"h":318.94,"l":318.5901,"n":126,"o":318.815,"t":"2026-10-12T17:20:00Z","v":2985,"vw":318.814567},{"c":319.295,"h":319.295,"l":318.84,"n":156,"o":318.84,"t":"2026-10-12T17:25:00Z","v":2464,"vw":318.966739},{"c":318.8323,"h":319.395,"l":318.8323,"n":68,"o":319.395,"t":"2026-10-12T17:30:00Z","v":1516,"vw":319.099155},{"c":319.065,"h":319.15,"l":318.945,"n":71,"o":319.05,"t":"2026-10-12T17:35:00Z","v":974,"vw":319.039126},{"c":319.15,"h":319.2,"l":319.05,"n":94,"o":319.16,"t":"2026-10-12T17:40:00Z","v":1556,"vw":319.141704},{"c":319.26,"h":319.38,"l":318.9455,"n":158,"o":319.18,"t":"2026-10-12T17:45:00Z","v":1880,"vw":319.260568},{"c":318.52,"h":319.47,"l":318.52,"n":158,"o":319.41,"t":"2026-10-12T17:50:00Z","v":3592,"vw":319.026753},{"c":318.75,"h":318.865,"l":318.6723,"n":83,"o":318.78,"t":"2026-10-12T17:55:00Z","v":1412,"vw":318.772166},{"c":318.48,"h":318.74,"l":318.435,"n":138,"o":318.71,"t":"2026-10-12T18:00:00Z","v":2099,"vw":318.567878},{"c":318.405,"h":318.63,"l":318.405,"n":117,"o":318.63,"t":"2026-10-12T18:05:00Z","v":1597,"vw":318.509966},{"c":318.42,"h":318.48,"l":318.42,"n":24,"o":318.42,"t":"2026-10-12T18:10:00Z","v":371,"vw":318.43375},{"c":318.55,"h":318.55,"l":318.33,"n":178,"o":318.49,"t":"2026-10-12T18:15:00Z","v":3446,"vw":318.458303},{"c":318.66,"h":318.79,"l":318.5,"n":142,"o":318.5,"t":"2026-10-12T18:20:00Z","v":2823,"vw":318.661194},{"c":318.56,"h":318.93,"l":318.53,"n":160,"o":318.8,"t":"2026-10-12T18:25:00Z","v":2396,"vw":318.726588},{"c":318.52,"h":318.64,"l":318.52,"n":56,"o":318.56,"t":"2026-10-12T18:30:00Z","v":902,"vw":318.572731},{"c":318.55,"h":318.7,"l":318.53,"n":101,"o":318.64,"t":"2026-10-12T18:35:00Z","v":1209,"vw":318.618522},{"c":318.4468,"h":318.705,"l":318.29,"n":135,"o":318.63,"t":"2026-10-12T18:40:00Z","v":2398,"vw":318.466063},{"c":318.63,"h":318.63,"l":318.37,"n":176,"o":318.37,"t":"2026-10-12T18:45:00Z","v":2935,"vw":318.48592},{"c":318.48,"h":318.56,"l":318.36,"n":89,"o":318.54,"t":"2026-10-12T18:50:00Z","v":2616,"vw":318.444626},{"c":318.895,"h":318.92,"l":318.485,"n":199,"o":318.485,"t":"2026-10-12T18:55:00Z","v":4363,"vw":318.668586},{"c":318.64,"h":318.94,"l":318.64,"n":164,"o":318.85,"t":"2026-10-12T19:00:00Z","v":1969,"vw":318.81452},{"c":318.455,"h":318.65,"l":318.25,"n":92,"o":318.65,"t":"2026-10-12T19:05:00Z","v":1445,"vw":318.488372},{"c":318.58,"h":318.64,"l":318.455,"n":110,"o":318.46,"t":"2026-10-12T19:10:00Z","v":1646,"vw":318.545994},{"c":318.305,"h":318.62,"l":318.24,"n":258,"o":318.565,"t":"2026-10-12T19:15:00Z","v":6424,"vw":318.37907},{"c":317.9375,"h":318.3699,"l":317.79,"n":153,"o":318.24,"t":"2026-10-12T19:20:00Z","v":3792,"vw":318.002425},{"c":318,"h":318.09,"l":317.89,"n":197,"o":318.075,"t":"2026-10-12T19:25:00Z","v":3536,"vw":317.984952},{"c":318,"h":318.13,"l":317.91,"n":310,"o":317.94,"t":"2026-10-12T19:30:00Z","v":6375,"vw":318.002934},{"c":318.34,"h":318.34,"l":318.06,"n":281,"o":318.06,"t":"2026-10-12T19:35:00Z","v":5646,"vw":318.143403},{"c":318.6,"h":318.71,"l":318.31,"n":231,"o":318.34,"t":"2026-10-12T19:40:00Z","v":3694,"vw":318.498524},{"c":318.82,"h":318.875,"l":318.66,"n":247,"o":318.66,"t":"2026-10-12T19:45:00Z","v":3772,"vw":318.799703},{"c":318.88,"h":318.97,"l":318.54,"n":412,"o":318.87,"t":"2026-10-12T19:50:00Z","v":9663,"vw":318.846722},{"c":319.49,"h":319.525,"l":318.91,"n":1393,"o":318.91,"t":"2026-10-12T19:55:00Z","v":33984,"vw":319.326158},{"c":319.36,"h":319.36,"l":319.36,"n":72,"o":319.36,"t":"2026-10-12T20:00:00Z","v":74847,"vw":319.36},{"c":320.945,"h":321,"l":319.315,"n":87,"o":320.15,"t":"2026-10-13T13:30:00Z","v":5153,"vw":320.13422},{"c":321.235,"h":321.905,"l":321.065,"n":241,"o":321.07,"t":"2026-10-13T13:35:00Z","v":8953,"vw":321.697069},{"c":319.54,"h":320.8623,"l":319.54,"n":72,"o":320.63,"t":"2026-10-13T13:40:00Z","v":1396,"vw":320.504607},{"c":319.638,"h":320.1401,"l":319.32,"n":80,"o":320.03,"t":"2026-10-13T13:45:00Z","v":1526,"vw":319.685452},{"c":319.39,"h":319.43,"l":319.385,"n":17,"o":319.385,"t":"2026-10-13T13:50:00Z","v":591,"vw":319.391349},{"c":319.92,"h":319.96,"l":318.995,"n":128,"o":319.17,"t":"2026-10-13T13:55:00Z","v":2193,"vw":319.242043},{"c":319.37,"h":319.96,"l":319.1,"n":118,"o":319.81,"t":"2026-10-13T14:00:00Z","v":2295,"vw":319.470107},{"c":319.41,"h":319.67,"l":318.905,"n":144,"o":318.995,"t":"2026-10-13T14:05:00Z","v":2910,"vw":319.378709},{"c":319.79,"h":319.86,"l":319.41,"n":138,"o":319.67,"t":"2026-10-13T14:10:00Z","v":2775,"vw":319.625627},{"c":319.5,"h":319.82,"l":319.5,"n":83,"o":319.765,"t":"2026-10-13T14:15:00Z","v":1745,"vw":319.629083},{"c":319.28,"h":320.02,"l":319.22,"n":140,"o":319.85,"t":"2026-10-13T14:20:00Z","v":3362,"vw":319.646037},{"c":319.83,"h":319.83,"l":319.24,"n":106,"o":319.385,"t":"2026-10-13T14:25:00Z","v":2573,"vw":319.474625},{"c":320.06,"h":320.06,"l":319.6,"n":182,"o":319.62,"t":"2026-10-13T14:30:00Z","v":3591,"vw":319.784284},{"c":320.21,"h":320.52,"l":320.04,"n":176,"o":320.06,"t":"2026-10-13T14:35:00Z","v":4176,"vw":320.330914},{"c":319.76,"h":320.275,"l":319.76,"n":113,"o":320.21,"t":"2026-10-13T14:40:00Z","v":2901,"vw":319.900372},{"c":320.035,"h":320.1325,"l":319.81,"n":214,"o":319.95,"t":"2026-10-13T14:45:00Z","v":4723,"vw":319.998567},{"c":319.935,"h":320.095,"l":319.5501,"n":179,"o":320.035,"t":"2026-10-13T14:50:00Z","v":6050,"vw":319.954401},{"c":319.805,"h":319.98,"l":319.76,"n":78,"o":319.91,"t":"2026-10-13T14:55:00Z","v":1902,"vw":319.866067},{"c":320.01,"h":320.01,"l":319.52,"n":157,"o":319.825,"t":"2026-10-13T15:00:00Z","v":3080,"vw":319.784033},{"c":320.2,"h":320.325,"l":319.945,"n":155,"o":319.945,"t":"2026-10-13T15:05:00Z","v":4557,"vw":320.214194},{"c":319.93,"h":320.185,"l":319.81,"n":126,"o":320.185,"t":"2026-10-13T15:10:00Z","v":2839,"vw":319.983907},{"c":320.1,"h":320.16,"l":319.92,"n":146,"o":319.925,"t":"2026-10-13T15:15:00Z","v":3029,"vw":320.046711},{"c":319.92,"h":320.095,"l":319.7401,"n":102,"o":319.93,"t":"2026-10-13T15:20:00Z","v":3004,"vw":319.918572},{"c":319.82,"h":319.92,"l":319.515,"n":258,"o":319.79,"t":"2026-10-13T15:25:00Z","v":6216,"vw":319.805629},{"c":319.75,"h":319.8525,"l":319.48,"n":110,"o":319.82,"t":"2026-10-13T15:30:00Z","v":3661,"vw":319.695577},{"c":319.835,"h":319.85,"l":319.675,"n":100,"o":319.68,"t":"2026-10-13T15:35:00Z","v":1758,"vw":319.763077},{"c":319.53,"h":319.835,"l":319.31,"n":110,"o":319.835,"t":"2026-10-13T15:40:00Z","v":1848,"vw":319.59019},{"c":319.405,"h":319.52,"l":319.2,"n":156,"o":319.52,"t":"2026-10-13T15:45:00Z","v":3425,"vw":319.380834},{"c":319.245,"h":319.41,"l":319.19,"n":170,"o":319.41,"t":"2026-10-13T15:50:00Z","v":5415,"vw":319.263895},{"c":319.385,"h":319.46,"l":319.11,"n":146,"o":319.255,"t":"2026-10-13T15:55:00Z","v":5184,"vw":319.331385},{"c":319.43,"h":319.45,"l":319.24,"n":150,"o":319.38,"t":"2026-10-13T16:00:00Z","v":3950,"vw":319.386852},{"c":319.1,"h":319.44,"l":319.1,"n":108,"o":319.36,"t":"2026-10-13T16:05:00Z","v":1901,"vw":319.318692},{"c":319.285,"h":319.285,"l":319.12,"n":45,"o":319.2,"t":"2026-10-13T16:10:00Z","v":621,"vw":319.202401},{"c":319.22,"h":319.33,"l":319.185,"n":129,"o":319.285,"t":"2026-10-13T16:15:00Z","v":2131,"vw":319.251779},{"c":319.09,"h":319.15,"l":319.09,"n":87,"o":319.15,"t":"2026-10-13T16:20:00Z","v":1320,"vw":319.107143},{"c":319.13,"h":319.13,"l":319.03,"n":49,"o":319.09,"t":"2026-10-13T16:25:00Z","v":1030,"vw":319.08268},{"c":319.295,"h":319.35,"l":319.18,"n":164,"o":319.18,"t":"2026-10-13T16:30:00Z","v":3369,"vw":319.288288},{"c":319.38,"h":319.4775,"l":319.295,"n":111,"o":319.295,"t":"2026-10-13T16:35:00Z","v":5103,"vw":319.428881},{"c":319.5675,"h":319.735,"l":319.38,"n":119,"o":319.46,"t":"2026-10-13T16:40:00Z","v":2241,"vw":319.557128},{"c":319.48,"h":319.575,"l":319.3,"n":47,"o":319.42,"t":"2026-10-13T16:45:00Z","v":879,"vw":319.406027},{"c":319.5,"h":319.5,"l":319.3,"n":67,"o":319.3,"t":"2026-10-13T16:50:00Z","v":1233,"vw":319.397572},{"c":319.56,"h":319.56,"l":319.23,"n":116,"o":319.38,"t":"2026-10-13T16:55:00Z","v":1932,"vw":319.384623},{"c":319.04,"h":319.525,"l":319.04,"n":88,"o":319.525,"t":"2026-10-13T17:00:00Z","v":1875,"vw":319.217489},{"c":318.95,"h":319.17,"l":318.91,"n":105,"o":318.91,"t":"2026-10-13T17:05:00Z","v":2006,"vw":319.044654},{"c":319.15,"h":319.25,"l":318.93,"n":106,"o":318.97,"t":"2026-10-13T17:10:00Z","v":2170,"vw":319.115703},{"c":319.16,"h":319.455,"l":319.16,"n":86,"o":319.445,"t":"2026-10-13T17:15:00Z","v":1424,"vw":319.346807},{"c":319.7,"h":319.7,"l":319.16,"n":90,"o":319.16,"t":"2026-10-13T17:20:00Z","v":1481,"vw":319.360631},{"c":319.875,"h":319.875,"l":319.47,"n":111,"o":319.745,"t":"2026-10-13T17:25:00Z","v":2950,"vw":319.648325},{"c":319.71,"h":319.87,"l":319.5,"n":109,"o":319.8,"t":"2026-10-13T17:30:00Z","v":3065,"vw":319.794804},{"c":319.88,"h":319.98,"l":319.5,"n":77,"o":319.75,"t":"2026-10-13T17:35:00Z","v":1357,"vw":319.849756},{"c":319.815,"h":320.12,"l":319.8,"n":138,"o":319.98,"t":"2026-10-13T17:40:00Z","v":2557,"vw":319.933078},{"c":319.98,"h":320.12,"l":319.6,"n":117,"o":319.6,"t":"2026-10-13T17:45:00Z","v":1973,"vw":319.906104},{"c":320.185,"h":320.19,"l":319.73,"n":114,"o":319.98,"t":"2026-10-13T17:50:00Z","v":2076,"vw":320.060369},{"c":319.97,"h":320.33,"l":319.97,"n":118,"o":320.16,"t":"2026-10-13T17:55:00Z","v":2008,"vw":320.228057},{"c":320.22,"h":320.33,"l":319.97,"n":114,"o":320.13,"t":"2026-10-13T18:00:00Z","v":2286,"vw":320.188989},{"c":320.81,"h":320.85,"l":320.43,"n":132,"o":320.43,"t":"2026-10-13T18:05:00Z","v":3475,"vw":320.625613},{"c":320.905,"h":320.9175,"l":320.68,"n":71,"o":320.77,"t":"2026-10-13T18:10:00Z","v":1319,"vw":320.835317},{"c":321.135,"h":321.135,"l":320.73,"n":64,"o":320.905,"t":"2026-10-13T18:15:00Z","v":1140,"vw":320.947196},{"c":321.11,"h":321.26,"l":321.07,"n":139,"o":321.07,"t":"2026-10-13T18:20:00Z","v":2991,"vw":321.127147},{"c":321.165,"h":321.165,"l":320.9901,"n":66,"o":321.16,"t":"2026-10-13T18:25:00Z","v":1656,"vw":321.107225},{"c":321.08,"h":321.27,"l":321.08,"n":111,"o":321.27,"t":"2026-10-13T18:30:00Z","v":2059,"vw":321.207573},{"c":321.355,"h":321.395,"l":321.12,"n":91,"o":321.15,"t":"2026-10-13T18:35:00Z","v":1913,"vw":321.304197},{"c":321.32,"h":321.42,"l":321.115,"n":146,"o":321.28,"t":"2026-10-13T18:40:00Z","v":4572,"vw":321.26269},{"c":320.97,"h":321.31,"l":320.97,"n":119,"o":321.31,"t":"2026-10-13T18:45:00Z","v":1771,"vw":321.086077},{"c":321,"h":321.05,"l":320.82,"n":95,"o":320.85,"t":"2026-10-13T18:50:00Z","v":1398,"vw":320.903322},{"c":321.22,"h":321.22,"l":320.87,"n":194,"o":321,"t":"2026-10-13T18:55:00Z","v":4697,"vw":320.994299},{"c":321.27,"h":321.27,"l":321.06,"n":161,"o":321.16,"t":"2026-10-13T19:00:00Z","v":2679,"vw":321.174288},{"c":321.55,"h":321.55,"l":321.18,"n":180,"o":321.28,"t":"2026-10-13T19:05:00Z","v":2873,"vw":321.332495},{"c":321.92,"h":321.92,"l":321.525,"n":191,"o":321.6,"t":"2026-10-13T19:10:00Z","v":3210,"vw":321.726629},{"c":321.77,"h":321.91,"l":321.66,"n":204,"o":321.865,"t":"2026-10-13T19:15:00Z","v":4593,"vw":321.788905},{"c":321.48,"h":321.825,"l":321.45,"n":195,"o":321.77,"t":"2026-10-13T19:20:00Z","v":3342,"vw":321.603447},{"c":321.8,"h":321.91,"l":321.55,"n":332,"o":321.66,"t":"2026-10-13T19:25:00Z","v":6358,"vw":321.702324},{"c":321.87,"h":322.01,"l":321.76,"n":284,"o":321.86,"t":"2026-10-13T19:30:00Z","v":9653,"vw":321.897295},{"c":321.93,"h":322.0499,"l":321.83,"n":344,"o":321.85,"t":"2026-10-13T19:35:00Z","v":9159,"vw":321.953309},{"c":321.68,"h":322,"l":321.62,"n":394,"o":322,"t":"2026-10-13T19:40:00Z","v":7832,"vw":321.846738},{"c":321.8,"h":321.85,"l":321.45,"n":309,"o":321.645,"t":"2026-10-13T19:45:00Z","v":6886,"vw":321.654145},{"c":321.345,"h":321.74,"l":321.23,"n":641,"o":321.7,"t":"2026-10-13T19:50:00Z","v":15844,"vw":321.436111},{"c":321.34,"h":321.46,"l":320.97,"n":2875,"o":321.36,"t":"2026-10-13T19:55:00Z","v":78825,"vw":321.179189},{"c":321.14,"h":321.14,"l":321.14,"n":68,"o":321.14,"t":"2026-10-13T20:00:00Z","v":312723,"vw":321.14},{"c":321.9,"h":321.97,"l":320.51,"n":95,"o":321.97,"t":"2026-10-14T13:30:00Z","v":9396,"vw":321.779658},{"c":322.18,"h":323.32,"l":322.18,"n":191,"o":323.22,"t":"2026-10-14T13:35:00Z","v":3117,"vw":322.936813},{"c":320.725,"h":322.045,"l":320.725,"n":193,"o":322.045,"t":"2026-10-14T13:40:00Z","v":6843,"vw":321.49252},{"c":320.37,"h":320.45,"l":320,"n":141,"o":320.1173,"t":"2026-10-14T13:45:00Z","v":1957,"vw":320.355363},{"c":320.02,"h":320.42,"l":320.005,"n":139,"o":320.005,"t":"2026-10-14T13:50:00Z","v":1693,"vw":320.349048},{"c":320.315,"h":320.315,"l":319.79,"n":162,"o":319.79,"t":"2026-10-14T13:55:00Z","v":3083,"vw":320.087442},{"c":319.77,"h":320.31,"l":319.6832,"n":215,"o":320.31,"t":"2026-10-14T14:00:00Z","v":3336,"vw":319.847057},{"c":319.77,"h":319.8935,"l":319.39,"n":289,"o":319.81,"t":"2026-10-14T14:05:00Z","v":4994,"vw":319.646045},{"c":319.44,"h":319.85,"l":319.3,"n":371,"o":319.85,"t":"2026-10-14T14:10:00Z","v":6043,"vw":319.6218},{"c":319.885,"h":319.885,"l":319.31,"n":299,"o":319.31,"t":"2026-10-14T14:15:00Z","v":4963,"vw":319.489769},{"c":319.89,"h":320.5699,"l":319.77,"n":267,"o":319.77,"t":"2026-10-14T14:20:00Z","v":5165,"vw":320.125495},{"c":320.32,"h":320.36,"l":319.68,"n":224,"o":319.89,"t":"2026-10-14T14:25:00Z","v":5236,"vw":320.044176},{"c":320.19,"h":320.73,"l":320.19,"n":260,"o":320.22,"t":"2026-10-14T14:30:00Z","v":5275,"vw":320.462644},{"c":320.18,"h":320.53,"l":319.98,"n":218,"o":319.98,"t":"2026-10-14T14:35:00Z","v":4481,"vw":320.270052},{"c":320.03,"h":320.43,"l":319.98,"n":235,"o":320.04,"t":"2026-10-14T14:40:00Z","v":4530,"vw":320.214627},{"c":320.06,"h":320.1,"l":319.62,"n":319,"o":319.98,"t":"2026-10-14T14:45:00Z","v":9837,"vw":319.919476},{"c":319.69,"h":320.2,"l":319.51,"n":248,"o":319.99,"t":"2026-10-14T14:50:00Z","v":5880,"vw":319.948594},{"c":319.53,"h":319.84,"l":319.45,"n":274,"o":319.67,"t":"2026-10-14T14:55:00Z","v":6006,"vw":319.592252},{"c":320.2,"h":320.2,"l":319.34,"n":273,"o":319.36,"t":"2026-10-14T15:00:00Z","v":4917,"vw":319.752266},{"c":320.1,"h":320.45,"l":320.1,"n":112,"o":320.14,"t":"2026-10-14T15:05:00Z","v":2048,"vw":320.244143},{"c":320.3,"h":320.38,"l":319.81,"n":117,"o":320.18,"t":"2026-10-14T15:10:00Z","v":2090,"vw":320.155346},{"c":320.18,"h":320.49,"l":320.0501,"n":109,"o":320.0501,"t":"2026-10-14T15:15:00Z","v":2073,"vw":320.322955},{"c":320.37,"h":320.56,"l":320.16,"n":209,"o":320.32,"t":"2026-10-14T15:20:00Z","v":6097,"vw":320.363625},{"c":320.38,"h":320.46,"l":320.16,"n":219,"o":320.42,"t":"2026-10-14T15:25:00Z","v":4843,"vw":320.389689},{"c":320.69,"h":320.725,"l":320.35,"n":274,"o":320.35,"t":"2026-10-14T15:30:00Z","v":5689,"vw":320.616154},{"c":321.04,"h":321.16,"l":320.54,"n":156,"o":320.66,"t":"2026-10-14T15:35:00Z","v":3452,"vw":320.947075},{"c":320.58,"h":320.98,"l":320.51,"n":173,"o":320.92,"t":"2026-10-14T15:40:00Z","v":3475,"vw":320.787458},{"c":320.79,"h":320.94,"l":320.51,"n":182,"o":320.51,"t":"2026-10-14T15:45:00Z","v":3086,"vw":320.778919},{"c":320.98,"h":321.125,"l":320.975,"n":145,"o":320.99,"t":"2026-10-14T15:50:00Z","v":2052,"vw":321.040041},{"c":321.26,"h":321.26,"l":320.84,"n":99,"o":321.02,"t":"2026-10-14T15:55:00Z","v":1519,"vw":321.040126},{"c":321.37,"h":321.48,"l":321.225,"n":188,"o":321.34,"t":"2026-10-14T16:00:00Z","v":5117,"vw":321.354607},{"c":321.36,"h":321.37,"l":320.96,"n":96,"o":321.37,"t":"2026-10-14T16:05:00Z","v":1276,"vw":321.150581},{"c":321.29,"h":321.66,"l":321.06,"n":233,"o":321.35,"t":"2026-10-14T16:10:00Z","v":4635,"vw":321.429029},{"c":321.05,"h":321.44,"l":321.05,"n":127,"o":321.44,"t":"2026-10-14T16:15:00Z","v":3051,"vw":321.349995},{"c":321.2945,"h":321.35,"l":320.915,"n":177,"o":320.915,"t":"2026-10-14T16:20:00Z","v":3805,"vw":321.135702},{"c":321.43,"h":321.615,"l":321.43,"n":156,"o":321.44,"t":"2026-10-14T16:25:00Z","v":3056,"vw":321.513722},{"c":321.6,"h":321.85,"l":321.52,"n":152,"o":321.52,"t":"2026-10-14T16:30:00Z","v":4030,"vw":321.67525},{"c":321.33,"h":321.65,"l":321.33,"n":147,"o":321.58,"t":"2026-10-14T16:35:00Z","v":3397,"vw":321.509214},{"c":321.165,"h":321.43,"l":321.01,"n":126,"o":321.27,"t":"2026-10-14T16:40:00Z","v":2154,"vw":321.20151},{"c":320.74,"h":321.17,"l":320.7,"n":203,"o":321.165,"t":"2026-10-14T16:45:00Z","v":3106,"vw":320.867414},{"c":321.04,"h":321.04,"l":320.665,"n":168,"o":320.665,"t":"2026-10-14T16:50:00Z","v":3657,"vw":320.788805},{"c":321.39,"h":321.4,"l":321.001,"n":142,"o":321.005,"t":"2026-10-14T16:55:00Z","v":2518,"vw":321.148307},{"c":321.015,"h":321.325,"l":320.98,"n":147,"o":321.25,"t":"2026-10-14T17:00:00Z","v":2879,"vw":321.220794},{"c":321.61,"h":321.7,"l":320.965,"n":216,"o":321.1299,"t":"2026-10-14T17:05:00Z","v":4355,"vw":321.257549},{"c":321.37,"h":321.685,"l":321.26,"n":173,"o":321.685,"t":"2026-10-14T17:10:00Z","v":3964,"vw":321.391785},{"c":321.95,"h":321.95,"l":321.31,"n":229,"o":321.325,"t":"2026-10-14T17:15:00Z","v":5206,"vw":321.505115},{"c":321.745,"h":322.015,"l":321.49,"n":120,"o":322.015,"t":"2026-10-14T17:20:00Z","v":2526,"vw":321.697076},{"c":321.775,"h":321.87,"l":321.71,"n":146,"o":321.72,"t":"2026-10-14T17:25:00Z","v":2846,"vw":321.782129},{"c":321.925,"h":322,"l":321.84,"n":145,"o":321.85,"t":"2026-10-14T17:30:00Z","v":2424,"vw":321.889424},{"c":321.92,"h":322.08,"l":321.85,"n":188,"o":321.925,"t":"2026-10-14T17:35:00Z","v":3729,"vw":321.987413},{"c":321.98,"h":322.08,"l":321.905,"n":209,"o":321.975,"t":"2026-10-14T17:40:00Z","v":4196,"vw":321.998467},{"c":321.7325,"h":321.97,"l":321.6301,"n":188,"o":321.97,"t":"2026-10-14T17:45:00Z","v":2825,"vw":321.829887},{"c":321.7125,"h":321.855,"l":321.63,"n":214,"o":321.63,"t":"2026-10-14T17:50:00Z","v":3729,"vw":321.747505},{"c":321.8,"h":321.98,"l":321.78,"n":166,"o":321.78,"t":"2026-10-14T17:55:00Z","v":3109,"vw":321.841257},{"c":322.105,"h":322.19,"l":321.77,"n":224,"o":321.895,"t":"2026-10-14T18:00:00Z","v":5037,"vw":322.047934},{"c":321.795,"h":322.265,"l":321.585,"n":242,"o":322.15,"t":"2026-10-14T18:05:00Z","v":4823,"vw":321.86611},{"c":321.395,"h":321.96,"l":321.16,"n":253,"o":321.89,"t":"2026-10-14T18:10:00Z","v":7105,"vw":321.505047},{"c":321.68,"h":321.7,"l":321.34,"n":192,"o":321.4,"t":"2026-10-14T18:15:00Z","v":4890,"vw":321.542453},{"c":321.39,"h":321.77,"l":321.39,"n":172,"o":321.5,"t":"2026-10-14T18:20:00Z","v":3263,"vw":321.601797},{"c":321.39,"h":321.45,"l":321.22,"n":201,"o":321.28,"t":"2026-10-14T18:25:00Z","v":4034,"vw":321.36399},{"c":321.89,"h":321.89,"l":321.46,"n":228,"o":321.55,"t":"2026-10-14T18:30:00Z","v":4134,"vw":321.55508},{"c":321.83,"h":322,"l":321.83,"n":220,"o":321.925,"t":"2026-10-14T18:35:00Z","v":6753,"vw":321.931435},{"c":322.12,"h":322.295,"l":321.95,"n":221,"o":321.99,"t":"2026-10-14T18:40:00Z","v":11194,"vw":322.048165},{"c":322.38,"h":322.45,"l":322.105,"n":241,"o":322.14,"t":"2026-10-14T18:45:00Z","v":4648,"vw":322.301864},{"c":322.73,"h":322.735,"l":322.29,"n":280,"o":322.38,"t":"2026-10-14T18:50:00Z","v":5702,"vw":322.466549},{"c":322.595,"h":322.78,"l":322.4,"n":200,"o":322.78,"t":"2026-10-14T18:55:00Z","v":2706,"vw":322.59692},{"c":322.905,"h":322.94,"l":322.525,"n":197,"o":322.595,"t":"2026-10-14T19:00:00Z","v":3742,"vw":322.703183},{"c":322.975,"h":323.02,"l":322.82,"n":281,"o":322.82,"t":"2026-10-14T19:05:00Z","v":7021,"vw":322.937133},{"c":322.97,"h":323.215,"l":322.87,"n":321,"o":323.05,"t":"2026-10-14T19:10:00Z","v":7759,"vw":323.068571},{"c":322.9475,"h":323.26,"l":322.92,"n":348,"o":322.97,"t":"2026-10-14T19:15:00Z","v":7826,"vw":323.067357},{"c":322.68,"h":322.87,"l":322.53,"n":314,"o":322.87,"t":"2026-10-14T19:20:00Z","v":6042,"vw":322.671436},{"c":322.69,"h":322.69,"l":322.46,"n":351,"o":322.68,"t":"2026-10-14T19:25:00Z","v":6905,"vw":322.546034},{"c":323.16,"h":323.28,"l":322.75,"n":419,"o":322.75,"t":"2026-10-14T19:30:00Z","v":8670,"vw":322.997958},{"c":323.2925,"h":323.34,"l":322.89,"n":329,"o":323.2,"t":"2026-10-14T19:35:00Z","v":7551,"vw":323.179179},{"c":323.47,"h":323.61,"l":323.35,"n":378,"o":323.37,"t":"2026-10-14T19:40:00Z","v":7550,"vw":323.475405},{"c":323.41,"h":323.485,"l":323.19,"n":438,"o":323.485,"t":"2026-10-14T19:45:00Z","v":9054,"vw":323.331581},{"c":323.73,"h":323.83,"l":323.41,"n":869,"o":323.41,"t":"2026-10-14T19:50:00Z","v":19128,"vw":323.626142},{"c":323.91,"h":324.01,"l":323.14,"n":3200,"o":323.85,"t":"2026-10-14T19:55:00Z","v":72947,"vw":323.681399},{"c":326.05,"h":326.05,"l":323.73,"n":74,"o":323.94,"t":"2026-10-14T20:00:00Z","v":177772,"vw":323.731119},{"c":323.73,"h":323.78,"l":323.73,"n":2,"o":323.78,"t":"2026-10-14T20:05:00Z","v":5360,"vw":323.730373},{"c":327.5085,"h":328.0707,"l":327.5085,"n":4,"o":328.0707,"t":"2026-10-14T22:55:00Z","v":370,"vw":327.749443},{"c":326.01,"h":326.01,"l":326.01,"n":4,"o":326.01,"t":"2026-10-15T11:05:00Z","v":79,"vw":326.01},{"c":327.5,"h":329.203,"l":327.055,"n":149,"o":327.77,"t":"2026-10-15T13:30:00Z","v":7762,"vw":327.78212},{"c":326.9,"h":328.28,"l":326.9,"n":255,"o":328.215,"t":"2026-10-15T13:35:00Z","v":3851,"vw":327.562484},{"c":326.45,"h":328.25,"l":326.43,"n":530,"o":326.91,"t":"2026-10-15T13:40:00Z","v":16432,"vw":327.753604},{"c":326.135,"h":326.85,"l":326.03,"n":227,"o":326.43,"t":"2026-10-15T13:45:00Z","v":4630,"vw":326.589929},{"c":327.53,"h":327.81,"l":326.8,"n":139,"o":326.8,"t":"2026-10-15T13:50:00Z","v":2038,"vw":327.333998},{"c":326.64,"h":327.39,"l":326.445,"n":182,"o":327.39,"t":"2026-10-15T13:55:00Z","v":2846,"vw":326.959518},{"c":326.135,"h":326.955,"l":326.125,"n":245,"o":326.62,"t":"2026-10-15T14:00:00Z","v":4854,"vw":326.519618},{"c":325.8,"h":326.45,"l":325.4,"n":292,"o":326.42,"t":"2026-10-15T14:05:00Z","v":5054,"vw":325.790726},{"c":326.83,"h":326.84,"l":325.6,"n":372,"o":325.755,"t":"2026-10-15T14:10:00Z","v":4770,"vw":326.110368},{"c":326.345,"h":326.88,"l":326.31,"n":198,"o":326.67,"t":"2026-10-15T14:15:00Z","v":3822,"vw":326.726895},{"c":325.925,"h":326.2902,"l":325.695,"n":121,"o":326.2902,"t":"2026-10-15T14:20:00Z","v":1486,"vw":325.912245},{"c":325.42,"h":325.815,"l":325.365,"n":105,"o":325.815,"t":"2026-10-15T14:25:00Z","v":1565,"vw":325.579278},{"c":325.19,"h":325.8899,"l":325.19,"n":222,"o":325.5,"t":"2026-10-15T14:30:00Z","v":3467,"vw":325.590888},{"c":324.6,"h":325.45,"l":324.6,"n":175,"o":325.24,"t":"2026-10-15T14:35:00Z","v":2674,"vw":325.181637},{"c":324.77,"h":324.99,"l":324.44,"n":230,"o":324.745,"t":"2026-10-15T14:40:00Z","v":5910,"vw":324.743141},{"c":325.255,"h":325.255,"l":324.73,"n":282,"o":324.77,"t":"2026-10-15T14:45:00Z","v":6690,"vw":325.005432},{"c":325.355,"h":325.4,"l":324.95,"n":165,"o":325.39,"t":"2026-10-15T14:50:00Z","v":2826,"vw":325.233551},{"c":325.13,"h":325.37,"l":324.99,"n":110,"o":325.355,"t":"2026-10-15T14:55:00Z","v":2351,"vw":325.19653},{"c":325.35,"h":326,"l":325.01,"n":283,"o":325.1425,"t":"2026-10-15T15:00:00Z","v":6766,"vw":325.32589},{"c":324.53,"h":325.32,"l":324.34,"n":265,"o":325.32,"t":"2026-10-15T15:05:00Z","v":6773,"vw":324.779423},{"c":324.59,"h":324.6475,"l":324.27,"n":164,"o":324.58,"t":"2026-10-15T15:10:00Z","v":3689,"vw":324.486674},{"c":324.885,"h":324.91,"l":324.43,"n":326,"o":324.59,"t":"2026-10-15T15:15:00Z","v":8140,"vw":324.747518},{"c":323.985,"h":325.03,"l":323.82,"n":345,"o":324.885,"t":"2026-10-15T15:20:00Z","v":7862,"vw":324.497218},{"c":323.745,"h":324.0575,"l":323.73,"n":223,"o":323.87,"t":"2026-10-15T15:25:00Z","v":4494,"vw":323.912318},{"c":322.765,"h":323.74,"l":322.5309,"n":597,"o":323.74,"t":"2026-10-15T15:30:00Z","v":18175,"vw":323.151365},{"c":323.97,"h":324.09,"l":322.54,"n":534,"o":322.64,"t":"2026-10-15T15:35:00Z","v":17482,"vw":323.117759},{"c":324.07,"h":324.08,"l":323.64,"n":334,"o":324.08,"t":"2026-10-15T15:40:00Z","v":10173,"vw":323.83638},{"c":323.62,"h":324.295,"l":323.51,"n":322,"o":323.91,"t":"2026-10-15T15:45:00Z","v":16394,"vw":324.099956},{"c":322.78,"h":323.48,"l":322.78,"n":212,"o":323.35,"t":"2026-10-15T15:50:00Z","v":5231,"vw":323.183017},{"c":323.0625,"h":323.33,"l":322.74,"n":241,"o":322.815,"t":"2026-10-15T15:55:00Z","v":6350,"vw":323.054577},{"c":323.16,"h":323.39,"l":322.95,"n":235,"o":323.01,"t":"2026-10-15T16:00:00Z","v":4822,"vw":323.121898},{"c":323.75,"h":323.75,"l":323.18,"n":305,"o":323.28,"t":"2026-10-15T16:05:00Z","v":8382,"vw":323.425081},{"c":324.05,"h":324.05,"l":323.57,"n":242,"o":323.81,"t":"2026-10-15T16:10:00Z","v":7134,"vw":323.832403},{"c":324.17,"h":324.35,"l":323.715,"n":415,"o":324.1,"t":"2026-10-15T16:15:00Z","v":15127,"vw":324.104827},{"c":324.13,"h":324.42,"l":323.88,"n":453,"o":324.17,"t":"2026-10-15T16:20:00Z","v":25830,"vw":324.215487},{"c":324.74,"h":324.74,"l":324.135,"n":179,"o":324.22,"t":"2026-10-15T16:25:00Z","v":3904,"vw":324.280099},{"c":324.585,"h":324.93,"l":324.49,"n":234,"o":324.74,"t":"2026-10-15T16:30:00Z","v":7024,"vw":324.663577},{"c":324.43,"h":324.695,"l":324.43,"n":164,"o":324.62,"t":"2026-10-15T16:35:00Z","v":3394,"vw":324.546961},{"c":324.27,"h":324.69,"l":324.27,"n":207,"o":324.43,"t":"2026-10-15T16:40:00Z","v":5099,"vw":324.473721},{"c":323.95,"h":324.47,"l":323.9,"n":194,"o":324.41,"t":"2026-10-15T16:45:00Z","v":4226,"vw":324.278818},{"c":324.27,"h":324.64,"l":324.14,"n":641,"o":324.14,"t":"2026-10-15T16:50:00Z","v":23897,"vw":324.379108},{"c":324.17,"h":324.45,"l":324.17,"n":20,"o":324.42,"t":"2026-10-15T16:55:00Z","v":465,"vw":324.354734},{"c":324.815,"h":324.9,"l":324.56,"n":150,"o":324.56,"t":"2026-10-15T18:10:00Z","v":2966,"vw":324.71711},{"c":324.94,"h":325.15,"l":324.81,"n":454,"o":324.85,"t":"2026-10-15T18:15:00Z","v":13772,"vw":324.914311},{"c":324.325,"h":324.9,"l":324.3,"n":246,"o":324.9,"t":"2026-10-15T18:20:00Z","v":6129,"vw":324.656073},{"c":324.52,"h":324.52,"l":324.2,"n":268,"o":324.36,"t":"2026-10-15T18:25:00Z","v":5646,"vw":324.345134},{"c":324.52,"h":324.65,"l":324.47,"n":284,"o":324.55,"t":"2026-10-15T18:30:00Z","v":5062,"vw":324.558262},{"c":324.55,"h":324.7,"l":324.39,"n":487,"o":324.545,"t":"2026-10-15T18:35:00Z","v":11696,"vw":324.572361},{"c":324.29,"h":324.57,"l":324.03,"n":332,"o":324.49,"t":"2026-10-15T18:40:00Z","v":7208,"vw":324.207955},{"c":324.06,"h":324.27,"l":323.895,"n":309,"o":324.195,"t":"2026-10-15T18:45:00Z","v":8822,"vw":324.069755},{"c":324.37,"h":324.4,"l":323.975,"n":294,"o":323.975,"t":"2026-10-15T18:50:00Z","v":7945,"vw":324.236597},{"c":324.16,"h":324.365,"l":323.98,"n":274,"o":324.33,"t":"2026-10-15T18:55:00Z","v":6771,"vw":324.193134},{"c":324.635,"h":324.7,"l":324.2,"n":278,"o":324.3,"t":"2026-10-15T19:00:00Z","v":7303,"vw":324.438948},{"c":324.58,"h":324.65,"l":324.405,"n":224,"o":324.55,"t":"2026-10-15T19:05:00Z","v":6715,"vw":324.514089},{"c":324.28,"h":324.68,"l":324.25,"n":355,"o":324.55,"t":"2026-10-15T19:10:00Z","v":7255,"vw":324.393484},{"c":324.04,"h":324.355,"l":323.77,"n":342,"o":324.23,"t":"2026-10-15T19:15:00Z","v":7839,"vw":324.070364},{"c":324.27,"h":324.52,"l":324.14,"n":245,"o":324.14,"t":"2026-10-15T19:20:00Z","v":8129,"vw":324.373936},{"c":323.84,"h":324.4,"l":323.78,"n":285,"o":324.395,"t":"2026-10-15T19:25:00Z","v":6750,"vw":324.057576},{"c":323.87,"h":323.96,"l":323.53,"n":443,"o":323.89,"t":"2026-10-15T19:30:00Z","v":9015,"vw":323.804268},{"c":323.7,"h":323.93,"l":323.57,"n":352,"o":323.86,"t":"2026-10-15T19:35:00Z","v":6627,"vw":323.763486},{"c":323.97,"h":324.15,"l":323.51,"n":615,"o":323.86,"t":"2026-10-15T19:40:00Z","v":19623,"vw":323.900569},{"c":323.69,"h":324.04,"l":323.41,"n":565,"o":324.04,"t":"2026-10-15T19:45:00Z","v":16562,"vw":323.62677},{"c":324.19,"h":324.46,"l":323.61,"n":630,"o":323.65,"t":"2026-10-15T19:50:00Z","v":17473,"vw":324.089264},{"c":324.63,"h":324.82,"l":324.07,"n":1904,"o":324.19,"t":"2026-10-15T19:55:00Z","v":60305,"vw":324.468096},{"c":324.83,"h":324.83,"l":324.64,"n":86,"o":324.64,"t":"2026-10-15T20:00:00Z","v":199155,"vw":324.827037}],"history":[{"c":253.84,"h":254.35,"l":248.05,"n":19173,"o":249.63,"t":"2024-10-14T04:00:00Z","v":1012390,"vw":253.085692},{"c":254.33,"h":256.97,"l":253.4,"n":21529,"o":254.14,"t":"2024-10-15T04:00:00Z","v":1077878,"vw":254.990752},{"c":255.65,"h":259.175,"l":254.42,"n":15012,"o":255.25,"t":"2024-10-16T04:00:00Z","v":690878,"vw":256.194202},{"c":248.24,"h":251.74,"l":246.001,"n":34242,"o":251.46,"t":"2024-10-17T04:00:00Z","v":1996150,"vw":248.065441},{"c":252.37,"h":253.08,"l":247.41,"n":23766,"o":249.07,"t":"2024-10-18T04:00:00Z","v":1332534,"vw":251.346935},{"c":248.16,"h":252.33,"l":247.7,"n":23857,"o":251.51,"t":"2024-10-21T04:00:00Z","v":1278386,"vw":248.71205},{"c":260.43,"h":262.7,"l":254.83,"n":38763,"o":257.55,"t":"2024-10-22T04:00:00Z","v":2406217,"vw":259.152177},{"c":256.98,"h":260.77,"l":255.31,"n":27217,"o":259.51,"t":"2024-10-23T04:00:00Z","v":1568127,"vw":256.911919},{"c":253.42,"h":259.3,"l":251.685,"n":27870,"o":257.85,"t":"2024-10-24T04:00:00Z","v":1400801,"vw":253.759562},{"c":251.09,"h":255.685,"l":250.62,"n":20845,"o":255.38,"t":"2024-10-25T04:00:00Z","v":1027380,"vw":251.810076},{"c":253.59,"h":253.92,"l":251.33,"n":18847,"o":252.23,"t":"2024-10-28T04:00:00Z","v":964684,"vw":253.074189},{"c":252.41,"h":255.65,"l":251.11,"n":17894,"o":253.06,"t":"2024-10-29T04:00:00Z","v":865193,"vw":253.177415},{"c":252.74,"h":254.435,"l":251.605,"n":20760,"o":251.74,"t":"2024-10-30T04:00:00Z","v":1075314,"vw":252.670192},{"c":250.43,"h":254.3499,"l":250.32,"n":18994,"o":251.73,"t":"2024-10-31T04:00:00Z","v":1310245,"vw":251.599178},{"c":250.09,"h":253.54,"l":249.895,"n":18358,"o":251.33,"t":"2024-11-01T04:00:00Z","v":749777,"vw":250.872306},{"c":247.59,"h":251.11,"l":246.175,"n":20801,"o":249.95,"t":"2024-11-04T05:00:00Z","v":1089902,"vw":247.944362},{"c":252.11,"h":252.505,"l":246.9,"n":15906,"o":247.56,"t":"2024-11-05T05:00:00Z","v":849633,"vw":251.296392},{"c":277,"h":277.6,"l":266.36,"n":50418,"o":266.36,"t":"2024-11-06T05:00:00Z","v":3226703,"vw":274.166929},{"c":270.71,"h":275.86,"l":268.39,"n":25601,"o":275.63,"t":"2024-11-07T05:00:00Z","v":1341905,"vw":270.628956},{"c":271.67,"h":276.15,"l":269.77,"n":23913,"o":270.99,"t":"2024-11-08T05:00:00Z","v":1301718,"vw":272.688773},{"c":271.11,"h":276.42,"l":270.3,"n":21137,"o":273.96,"t":"2024-11-11T05:00:00Z","v":1093396,"vw":272.174751},{"c":267.45,"h":270.19,"l":266.03,"n":23630,"o":269.79,"t":"2024-11-12T05:00:00Z","v":1153173,"vw":267.614458},{"c":269.26,"h":269.99,"l":266.02,"n":17003,"o":267.83,"t":"2024-11-13T05:00:00Z","v":771588,"vw":268.990559},{"c":264.76,"h":268.72,"l":263.7,"n":25439,"o":267.24,"t":"2024-11-14T05:00:00Z","v":1223485,"vw":265.13035},{"c":261.26,"h":266.4,"l":260.29,"n":21221,"o":262.33,"t":"2024-11-15T05:00:00Z","v":1152740,"vw":261.83148},{"c":262.22,"h":264.09,"l":260.15,"n":17408,"o":260.55,"t":"2024-11-18T05:00:00Z","v":794814,"vw":262.532967},{"c":259.71,"h":261.32,"l":257.44,"n":17906,"o":259.85,"t":"2024-11-19T05:00:00Z","v":981146,"vw":259.403397},{"c":258.93,"h":261.64,"l":258.135,"n":17685,"o":260.59,"t":"2024-11-20T05:00:00Z","v":922542,"vw":259.059809},{"c":264.26,"h":264.73,"l":258.15,"n":22970,"o":259.01,"t":"2024-11-21T05:00:00Z","v":1199237,"vw":262.735927},{"c":268.95,"h":269.43,"l":265.475,"n":24994,"o":266.08,"t":"2024-11-22T05:00:00Z","v":1314399,"vw":268.531524},{"c":275.93,"h":276.68,"l":270.925,"n":33091,"o":271.27,"t":"2024-11-25T05:00:00Z","v":1747364,"vw":275.430877},{"c":276.09,"h":276.56,"l":271.69,"n":25546,"o":274.57,"t":"2024-11-26T05:00:00Z","v":1185785,"vw":275.386043},{"c":275.38,"h":277.28,"l":274.849,"n":15793,"o":275.95,"t":"2024-11-27T05:00:00Z","v":626668,"vw":275.724297},{"c":275.85,"h":277.56,"l":273.76,"n":12669,"o":273.95,"t":"2024-11-29T05:00:00Z","v":655636,"vw":275.928066},{"c":272.75,"h":274.88,"l":270.16,"n":22815,"o":274.62,"t":"2024-12-02T05:00:00Z","v":1029052,"vw":272.584005},{"c":270.12,"h":273.05,"l":268.055,"n":16119,"o":272.67,"t":"2024-12-03T05:00:00Z","v":754115,"vw":269.963714},{"c":267.63,"h":269.9755,"l":264.72,"n":19627,"o":269.19,"t":"2024-12-04T05:00:00Z","v":848167,"vw":267.201126},{"c":264,"h":268.5,"l":263.68,"n":15956,"o":268.17,"t":"2024-12-05T05:00:00Z","v":725228,"vw":264.678773},{"c":260.78,"h":266.11,"l":260.18,"n":19061,"o":265.28,"t":"2024-12-06T05:00:00Z","v":754547,"vw":261.401561},{"c":256.84,"h":261.55,"l":256.46,"n":30486,"o":260.18,"t":"2024-12-09T05:00:00Z","v":1445012,"vw":257.663942},{"c":256.08,"h":258.82,"l":252.51,"n":28719,"o":256.02,"t":"2024-12-10T05:00:00Z","v":1426401,"vw":256.183489},{"c":247.25,"h":256.85,"l":246.63,"n":37172,"o":255.92,"t":"2024-12-11T05:00:00Z","v":2214459,"vw":249.829438},{"c":248.31,"h":250.405,"l":246.08,"n":30212,"o":248.16,"t":"2024-12-12T05:00:00Z","v":1601061,"vw":248.525367},{"c":246.22,"h":249.25,"l":246.18,"n":22248,"o":248.54,"t":"2024-12-13T05:00:00Z","v":1068328,"vw":247.261793},{"c":242.82,"h":247.085,"l":241.05,"n":26545,"o":246.22,"t":"2024-12-16T05:00:00Z","v":1276712,"vw":242.864823},{"c":242.47,"h":245,"l":240.97,"n":30820,"o":241.34,"t":"2024-12-17T05:00:00Z","v":1556047,"vw":242.372576},{"c":237.8,"h":244.92,"l":237.505,"n":30243,"o":242.53,"t":"2024-12-18T05:00:00Z","v":1759250,"vw":241.244518},{"c":230.6,"h":239.33,"l":230.52,"n":32953,"o":236.51,"t":"2024-12-19T05:00:00Z","v":1635318,"vw":232.316456},{"c":234.15,"h":236.75,"l":230,"n":28976,"o":231.39,"t":"2024-12-20T05:00:00Z","v":2698926,"vw":233.834108},{"c":235.77,"h":236.535,"l":232.675,"n":28005,"o":233.96,"t":"2024-12-23T05:00:00Z","v":1409217,"vw":235.406261},{"c":237.92,"h":237.92,"l":234.1,"n":9642,"o":236.02,"t":"2024-12-24T05:00:00Z","v":518693,"vw":236.795353},{"c":237.18,"h":238.03,"l":236.38,"n":12000,"o":236.64,"t":"2024-12-26T05:00:00Z","v":605656,"vw":237.126139},{"c":235.25,"h":238.3188,"l":233.73,"n":14603,"o":235.07,"t":"2024-12-27T05:00:00Z","v":526204,"vw":235.263343},{"c":233.49,"h":234.365,"l":231.19,"n":15923,"o":233.57,"t":"2024-12-30T05:00:00Z","v":643198,"vw":233.464342},{"c":234.7,"h":236.44,"l":233.8001,"n":16044,"o":234.17,"t":"2024-12-31T05:00:00Z","v":942476,"vw":234.859769},{"c":234.6,"h":237.5,"l":232.87,"n":18460,"o":237.5,"t":"2025-01-02T05:00:00Z","v":1049131,"vw":234.886637},{"c":235.88,"h":236.99,"l":233.57,"n":22385,"o":235.07,"t":"2025-01-03T05:00:00Z","v":1001255,"vw":235.993472},{"c":236.96,"h":240.4,"l":236.08,"n":22900,"o":237.5,"t":"2025-01-06T05:00:00Z","v":1112341,"vw":237.880814},{"c":237.76,"h":239.345,"l":235.98,"n":17492,"o":238,"t":"2025-01-07T05:00:00Z","v":760790,"vw":237.751301},{"c":236.91,"h":237.66,"l":234.22,"n":19149,"o":235.81,"t":"2025-01-08T05:00:00Z","v":850304,"vw":236.473746},{"c":233.94,"h":237.375,"l":233.01,"n":21028,"o":233.85,"t":"2025-01-10T05:00:00Z","v":1022530,"vw":234.459381},{"c":237.36,"h":238,"l":233.245,"n":21538,"o":233.88,"t":"2025-01-13T05:00:00Z","v":894621,"vw":236.787353},{"c":239.24,"h":239.85,"l":237.39,"n":23146,"o":238.5,"t":"2025-01-14T05:00:00Z","v":960523,"vw":238.903468},{"c":240.36,"h":243.16,"l":238.97,"n":18872,"o":242.87,"t":"2025-01-15T05:00:00Z","v":940808,"vw":240.551782},{"c":247.11,"h":247.8,"l":239.4,"n":28957,"o":240.21,"t":"2025-01-16T05:00:00Z","v":1269858,"vw":246.083552},{"c":245.34,"h":248,"l":244.8492,"n":21885,"o":248,"t":"2025-01-17T05:00:00Z","v":1024024,"vw":246.21578},{"c":251.85,"h":253.56,"l":246.58,"n":28328,"o":246.58,"t":"2025-01-21T05:00:00Z","v":1513381,"vw":250.481118},{"c":251.85,"h":253.78,"l":249.13,"n":30728,"o":250.7,"t":"2025-01-22T05:00:00Z","v":1724214,"vw":252.00549},{"c":256.14,"h":257.78,"l":252.3101,"n":30625,"o":256.16,"t":"2025-01-23T05:00:00Z","v":1567393,"vw":255.99852},{"c":254.67,"h":255.99,"l":251.3,"n":27906,"o":253.63,"t":"2025-01-24T05:00:00Z","v":1385791,"vw":254.141926},{"c":259.76,"h":261.24,"l":253.1,"n":30815,"o":256,"t":"2025-01-27T05:00:00Z","v":1487560,"vw":259.34561},{"c":252.32,"h":259.37,"l":251.83,"n":36904,"o":256.95,"t":"2025-01-28T05:00:00Z","v":2207231,"vw":253.644837},{"c":256.74,"h":270.005,"l":256.13,"n":46032,"o":264.74,"t":"2025-01-29T05:00:00Z","v":2255091,"vw":259.829559},{"c":257.2,"h":260.345,"l":254.16,"n":26443,"o":259.6,"t":"2025-01-30T05:00:00Z","v":1415564,"vw":257.477199},{"c":255.3,"h":260.24,"l":255.25,"n":25112,"o":257.16,"t":"2025-01-31T05:00:00Z","v":1475155,"vw":256.974259},{"c":250.32,"h":254.44,"l":247.255,"n":28198,"o":250.105,"t":"2025-02-03T05:00:00Z","v":1336958,"vw":250.967543},{"c":252.92,"h":253.88,"l":249.97,"n":20415,"o":250.49,"t":"2025-02-04T05:00:00Z","v":824033,"vw":252.632196},{"c":252.51,"h":254,"l":252.02,"n":17046,"o":253.64,"t":"2025-02-05T05:00:00Z","v":774775,"vw":252.614095},{"c":251.48,"h":253.89,"l":250.13,"n":18244,"o":253.89,"t":"2025-02-06T05:00:00Z","v":830875,"vw":251.373067},{"c":249.1,"h":252.39,"l":248.18,"n":17958,"o":251.22,"t":"2025-02-07T05:00:00Z","v":721563,"vw":249.833949},{"c":253.43,"h":254.33,"l":250.02,"n":25781,"o":250.51,"t":"2025-02-10T05:00:00Z","v":1204057,"vw":252.714904},{"c":256.45,"h":257.02,"l":252.56,"n":26068,"o":253.32,"t":"2025-02-11T05:00:00Z","v":1036838,"vw":255.590637},{"c":253.91,"h":256.43,"l":251.15,"n":19749,"o":251.15,"t":"2025-02-12T05:00:00Z","v":876546,"vw":254.262384},{"c":257.22,"h":258.27,"l":252.645,"n":19092,"o":253.7,"t":"2025-02-13T05:00:00Z","v":880367,"vw":256.559049},{"c":255.99,"h":259.9,"l":255.51,"n":19759,"o":257.95,"t":"2025-02-14T05:00:00Z","v":908982,"vw":256.927281},{"c":258.42,"h":258.58,"l":254.25,"n":18201,"o":256.4,"t":"2025-02-18T05:00:00Z","v":935886,"vw":257.797832},{"c":249.05,"h":258.105,"l":248.01,"n":39457,"o":256.93,"t":"2025-02-19T05:00:00Z","v":2439812,"vw":250.265863},{"c":249.41,"h":249.78,"l":246.23,"n":24849,"o":248.57,"t":"2025-02-20T05:00:00Z","v":1208458,"vw":248.445797},{"c":247.76,"h":248.97,"l":243.91,"n":27378,"o":248.72,"t":"2025-02-21T05:00:00Z","v":1493699,"vw":246.914449},{"c":244.1,"h":248.69,"l":243.315,"n":25209,"o":248,"t":"2025-02-24T05:00:00Z","v":1209386,"vw":245.318747},{"c":245.1,"h":247.325,"l":241.98,"n":36983,"o":244.89,"t":"2025-02-25T05:00:00Z","v":2116686,"vw":244.230719},{"c":242.06,"h":244.8,"l":241.75,"n":23012,"o":244.36,"t":"2025-02-26T05:00:00Z","v":1142702,"vw":243.080794},{"c":242.18,"h":244.495,"l":240.19,"n":22617,"o":241.65,"t":"2025-02-27T05:00:00Z","v":876896,"vw":242.635793},{"c":245.75,"h":246.11,"l":241.38,"n":20503,"o":244.16,"t":"2025-02-28T05:00:00Z","v":1099241,"vw":244.958693},{"c":245.14,"h":249.71,"l":243.19,"n":26386,"o":246.88,"t":"2025-03-03T05:00:00Z","v":1112096,"vw":245.667449},{"c":238.51,"h":243.815,"l":238.42,"n":25991,"o":242.86,"t":"2025-03-04T05:00:00Z","v":1137949,"vw":240.335491},{"c":238.64,"h":241.97,"l":236.82,"n":23769,"o":240,"t":"2025-03-05T05:00:00Z","v":1497620,"vw":238.624669},{"c":238.2,"h":239.645,"l":235.67,"n":24942,"o":237.91,"t":"2025-03-06T05:00:00Z","v":1178741,"vw":238.311128},{"c":242.22,"h":244.38,"l":237.25,"n":24855,"o":238.25,"t":"2025-03-07T05:00:00Z","v":1221460,"vw":242.058463},{"c":239.1,"h":246.65,"l":237.715,"n":32222,"o":241.05,"t":"2025-03-10T04:00:00Z","v":1969783,"vw":240.741711},{"c":232.98,"h":238.775,"l":232.19,"n":30502,"o":238.22,"t":"2025-03-11T04:00:00Z","v":1499476,"vw":234.036707},{"c":230.96,"h":231.7536,"l":225.53,"n":36276,"o":229.99,"t":"2025-03-12T04:00:00Z","v":1893287,"vw":229.622098},{"c":227.69,"h":231.68,"l":226.04,"n":33137,"o":231.68,"t":"2025-03-13T04:00:00Z","v":1470168,"vw":228.553647},{"c":232.3,"h":233.19,"l":228.13,"n":24031,"o":229.63,"t":"2025-03-14T04:00:00Z","v":1080968,"vw":231.803326},{"c":234.39,"h":235.7,"l":231.83,"n":17497,"o":232.47,"t":"2025-03-17T04:00:00Z","v":909827,"vw":234.334097},{"c":234.55,"h":236.57,"l":231.56,"n":23599,"o":235.14,"t":"2025-03-18T04:00:00Z","v":997637,"vw":234.208809},{"c":234.66,"h":235.99,"l":232.91,"n":19926,"o":234.55,"t":"2025-03-19T04:00:00Z","v":735234,"vw":234.868026},{"c":233.54,"h":235.115,"l":232,"n":19755,"o":232.77,"t":"2025-03-20T04:00:00Z","v":959337,"vw":233.560023},{"c":231.75,"h":232.67,"l":228.9662,"n":18874,"o":231.55,"t":"2025-03-21T04:00:00Z","v":1248406,"vw":231.435718},{"c":235.55,"h":236.48,"l":234.2106,"n":25615,"o":235.04,"t":"2025-03-24T04:00:00Z","v":1294870,"vw":235.337368},{"c":234,"h":236.41,"l":233.33,"n":20292,"o":235.12,"t":"2025-03-25T04:00:00Z","v":939860,"vw":234.182569},{"c":235.76,"h":235.76,"l":232.23,"n":28426,"o":233.89,"t":"2025-03-26T04:00:00Z","v":1276686,"vw":234.83908},{"c":235.21,"h":237.24,"l":234.32,"n":24317,"o":236.24,"t":"2025-03-27T04:00:00Z","v":1260822,"vw":235.644119},{"c":230.55,"h":234.92,"l":230.3,"n":19576,"o":234.82,"t":"2025-03-28T04:00:00Z","v":835285,"vw":231.265307},{"c":236.85,"h":238.13,"l":230.18,"n":33272,"o":230.21,"t":"2025-03-31T04:00:00Z","v":1682584,"vw":235.577319},{"c":236.61,"h":236.775,"l":232.375,"n":22331,"o":234.57,"t":"2025-04-01T04:00:00Z","v":788733,"vw":235.51889},{"c":238.57,"h":239.29,"l":233.69,"n":22814,"o":233.69,"t":"2025-04-02T04:00:00Z","v":827298,"vw":237.542843},{"c":220.74,"h":232.76,"l":220,"n":44465,"o":231.96,"t":"2025-04-03T04:00:00Z","v":2057700,"vw":224.441115},{"c":210.93,"h":219.56,"l":210.21,"n":53725,"o":217.61,"t":"2025-04-04T04:00:00Z","v":2308374,"vw":212.592418},{"c":208.05,"h":217.135,"l":201.63,"n":48484,"o":208.53,"t":"2025-04-07T04:00:00Z","v":2229840,"vw":208.407082},{"c":206.34,"h":215.53,"l":202.545,"n":33626,"o":214.86,"t":"2025-04-08T04:00:00Z","v":1622011,"vw":207.96591},{"c":222.02,"h":222.635,"l":202.95,"n":57294,"o":203.75,"t":"2025-04-09T04:00:00Z","v":3667538,"vw":215.073919},{"c":215.46,"h":218.97,"l":210.865,"n":34240,"o":218.97,"t":"2025-04-10T04:00:00Z","v":1519828,"vw":215.05927},{"c":218.31,"h":218.71,"l":211.92,"n":33024,"o":215.09,"t":"2025-04-11T04:00:00Z","v":1401079,"vw":216.622015},{"c":221.4,"h":222.855,"l":219.33,"n":23225,"o":221.1,"t":"2025-04-14T04:00:00Z","v":976972,"vw":221.389419},{"c":217.72,"h":223.795,"l":217.31,"n":21242,"o":220.66,"t":"2025-04-15T04:00:00Z","v":843233,"vw":218.880707},{"c":214.03,"h":217.9141,"l":212.24,"n":26277,"o":216.36,"t":"2025-04-16T04:00:00Z","v":1275333,"vw":214.588576},{"c":219.84,"h":221.39,"l":214.5,"n":30898,"o":214.69,"t":"2025-04-17T04:00:00Z","v":1362759,"vw":218.970741},{"c":218.94,"h":219.31,"l":214.78,"n":32761,"o":217.72,"t":"2025-04-21T04:00:00Z","v":1496074,"vw":217.335973},{"c":220,"h":222.33,"l":218,"n":34317,"o":221.12,"t":"2025-04-22T04:00:00Z","v":1895918,"vw":219.999046},{"c":221.95,"h":231.205,"l":221.8334,"n":33203,"o":225,"t":"2025-04-23T04:00:00Z","v":1853356,"vw":223.215017},{"c":226.68,"h":228.45,"l":217.33,"n":36065,"o":219.01,"t":"2025-04-24T04:00:00Z","v":1798681,"vw":226.136042},{"c":221.71,"h":226.809,"l":220.49,"n":30870,"o":224.41,"t":"2025-04-25T04:00:00Z","v":1306933,"vw":222.221781},{"c":221.73,"h":223.845,"l":219.8,"n":24008,"o":221.15,"t":"2025-04-28T04:00:00Z","v":958752,"vw":221.740151},{"c":223.36,"h":224.67,"l":220.09,"n":23363,"o":220.09,"t":"2025-04-29T04:00:00Z","v":1053048,"vw":223.111426},{"c":224.05,"h":224.6,"l":218.93,"n":25394,"o":221.32,"t":"2025-04-30T04:00:00Z","v":1111367,"vw":222.842738},{"c":221.77,"h":224.765,"l":220.685,"n":25393,"o":223.41,"t":"2025-05-01T04:00:00Z","v":1088552,"vw":222.360756},{"c":224.36,"h":225.78,"l":222.0772,"n":22161,"o":223.73,"t":"2025-05-02T04:00:00Z","v":1051038,"vw":224.212833},{"c":222.28,"h":225.19,"l":221.74,"n":19443,"o":222.58,"t":"2025-05-05T04:00:00Z","v":749804,"vw":223.172953},{"c":218.63,"h":221.35,"l":218.05,"n":22253,"o":220,"t":"2025-05-06T04:00:00Z","v":1023596,"vw":219.16174},{"c":219.98,"h":220.95,"l":218.89,"n":22795,"o":219.51,"t":"2025-05-07T04:00:00Z","v":813477,"vw":220.002289},{"c":224.07,"h":226.74,"l":220.02,"n":27615,"o":221.89,"t":"2025-05-08T04:00:00Z","v":1029164,"vw":224.298964},{"c":223.5,"h":224.955,"l":222,"n":17314,"o":223.83,"t":"2025-05-09T04:00:00Z","v":718624,"vw":223.447964},{"c":239.11,"h":239.375,"l":232.355,"n":36595,"o":232.805,"t":"2025-05-12T04:00:00Z","v":1491548,"vw":238.193524},{"c":240.26,"h":241.08,"l":238.232,"n":32479,"o":238.54,"t":"2025-05-13T04:00:00Z","v":1645354,"vw":240.319972},{"c":241.18,"h":241.61,"l":237.92,"n":30064,"o":239.06,"t":"2025-05-14T04:00:00Z","v":1456671,"vw":240.88208},{"c":243.91,"h":244.45,"l":240.85,"n":29053,"o":240.9,"t":"2025-05-15T04:00:00Z","v":1355400,"vw":243.282565},{"c":246.1,"h":246.67,"l":243.24,"n":26984,"o":245,"t":"2025-05-16T04:00:00Z","v":1089983,"vw":245.752859},{"c":243.77,"h":245.29,"l":243.1,"n":20479,"o":243.46,"t":"2025-05-19T04:00:00Z","v":894545,"vw":243.97415},{"c":244.08,"h":245.74,"l":242.14,"n":32207,"o":242.23,"t":"2025-05-20T04:00:00Z","v":1525068,"vw":244.188766},{"c":239.42,"h":243.13,"l":239.07,"n":28480,"o":241.7,"t":"2025-05-21T04:00:00Z","v":1398573,"vw":240.375188},{"c":239.64,"h":240.96,"l":237.18,"n":21377,"o":239.42,"t":"2025-05-22T04:00:00Z","v":957247,"vw":239.41608},{"c":240.02,"h":240.51,"l":236.37,"n":28039,"o":236.37,"t":"2025-05-23T04:00:00Z","v":1414594,"vw":239.722082},{"c":244.79,"h":245.57,"l":241.12,"n":27221,"o":242.65,"t":"2025-05-27T04:00:00Z","v":1204412,"vw":244.389978},{"c":242.54,"h":246.03,"l":242.42,"n":24753,"o":245.45,"t":"2025-05-28T04:00:00Z","v":1069979,"vw":243.403146},{"c":246.3,"h":246.8,"l":242.65,"n":44791,"o":243.4,"t":"2025-05-29T04:00:00Z","v":2178830,"vw":245.611383},{"c":247.12,"h":250.23,"l":245.655,"n":43873,"o":246.69,"t":"2025-05-30T04:00:00Z","v":2785862,"vw":247.699378},{"c":245.26,"h":245.49,"l":241.82,"n":28942,"o":244.63,"t":"2025-06-02T04:00:00Z","v":1182977,"vw":244.54617},{"c":247.98,"h":248.3,"l":243.7,"n":30385,"o":244.07,"t":"2025-06-03T04:00:00Z","v":1407920,"vw":247.337051},{"c":247.4,"h":249.3977,"l":246.02,"n":25756,"o":248.25,"t":"2025-06-04T04:00:00Z","v":1193719,"vw":247.688462},{"c":246.92,"h":248.72,"l":245.19,"n":23115,"o":247.99,"t":"2025-06-05T04:00:00Z","v":1043981,"vw":246.825329},{"c":250.77,"h":253.6715,"l":249.155,"n":28281,"o":250.91,"t":"2025-06-06T04:00:00Z","v":1144972,"vw":250.950201},{"c":250.57,"h":253.59,"l":249.96,"n":22719,"o":251.42,"t":"2025-06-09T04:00:00Z","v":847166,"vw":250.976628},{"c":252.92,"h":257.95,"l":248.99,"n":46383,"o":251.52,"t":"2025-06-10T04:00:00Z","v":2161667,"vw":253.199638},{"c":251.33,"h":253.54,"l":250.05,"n":23771,"o":253.54,"t":"2025-06-11T04:00:00Z","v":1029047,"vw":251.357351},{"c":251.47,"h":251.66,"l":249.16,"n":20969,"o":250.05,"t":"2025-06-12T04:00:00Z","v":985044,"vw":251.092812},{"c":248.6,"h":252.21,"l":247.85,"n":19322,"o":250.3,"t":"2025-06-13T04:00:00Z","v":916879,"vw":249.155079},{"c":252.13,"h":252.66,"l":248.82,"n":22434,"o":249.96,"t":"2025-06-16T04:00:00Z","v":1049030,"vw":251.84637},{"c":250.42,"h":252.78,"l":249.39,"n":27349,"o":250.8,"t":"2025-06-17T04:00:00Z","v":1333293,"vw":250.537613},{"c":252.93,"h":254.38,"l":250.645,"n":29499,"o":251.44,"t":"2025-06-18T04:00:00Z","v":1410930,"vw":252.827851},{"c":253.18,"h":255.52,"l":252.32,"n":27192,"o":254.09,"t":"2025-06-20T04:00:00Z","v":1849323,"vw":253.37449},{"c":256.58,"h":256.87,"l":251.62,"n":20281,"o":253.17,"t":"2025-06-23T04:00:00Z","v":1035983,"vw":255.33263},{"c":257.46,"h":258.29,"l":254.97,"n":22962,"o":258,"t":"2025-06-24T04:00:00Z","v":1193332,"vw":257.117417},{"c":255.21,"h":257.415,"l":254.28,"n":22134,"o":256.86,"t":"2025-06-25T04:00:00Z","v":922094,"vw":255.308412},{"c":255.51,"h":256.26,"l":252.54,"n":33569,"o":256.26,"t":"2025-06-26T04:00:00Z","v":1402753,"vw":254.9103},{"c":255.81,"h":257.55,"l":254.18,"n":30520,"o":255.9,"t":"2025-06-27T04:00:00Z","v":1905810,"vw":255.81934},{"c":255.97,"h":256.99,"l":255.0301,"n":23434,"o":255.92,"t":"2025-06-30T04:00:00Z","v":1466176,"vw":256.030343},{"c":262.38,"h":264.68,"l":255.41,"n":28770,"o":255.78,"t":"2025-07-01T04:00:00Z","v":1309421,"vw":261.696177},{"c":262,"h":263.35,"l":260.3,"n":35856,"o":262.75,"t":"2025-07-02T04:00:00Z","v":2002649,"vw":262.164977},{"c":262.5,"h":263.82,"l":261.94,"n":15635,"o":262.43,"t":"2025-07-03T04:00:00Z","v":928463,"vw":262.74387},{"c":259.99,"h":262.33,"l":258.8,"n":22743,"o":261.44,"t":"2025-07-07T04:00:00Z","v":870336,"vw":260.122555},{"c":261.2,"h":263.41,"l":258.65,"n":27082,"o":259.29,"t":"2025-07-08T04:00:00Z","v":1222176,"vw":261.481167},{"c":260.04,"h":262.4,"l":260.04,"n":24475,"o":261.57,"t":"2025-07-09T04:00:00Z","v":941862,"vw":260.881489},{"c":263.14,"h":265,"l":259.25,"n":23822,"o":260.16,"t":"2025-07-10T04:00:00Z","v":902927,"vw":263.141675},{"c":266.57,"h":267.99,"l":260.96,"n":39133,"o":261,"t":"2025-07-11T04:00:00Z","v":1718359,"vw":266.288056},{"c":262.89,"h":265.5,"l":261,"n":27932,"o":265.45,"t":"2025-07-14T04:00:00Z","v":1553844,"vw":262.763476},{"c":259.49,"h":262.89,"l":259.27,"n":21722,"o":262.89,"t":"2025-07-15T04:00:00Z","v":1119980,"vw":260.629607},{"c":260.32,"h":261.36,"l":257.4901,"n":22716,"o":261,"t":"2025-07-16T04:00:00Z","v":1083288,"vw":259.933285},{"c":269.81,"h":270.42,"l":264.005,"n":44606,"o":264.1,"t":"2025-07-17T04:00:00Z","v":3024586,"vw":267.857144},{"c":276.66,"h":280,"l":273.76,"n":81631,"o":278.03,"t":"2025-07-18T04:00:00Z","v":6134263,"vw":276.843814},{"c":277.38,"h":279.29,"l":275.855,"n":35025,"o":278.17,"t":"2025-07-21T04:00:00Z","v":1689149,"vw":277.457978},{"c":280.26,"h":281.19,"l":276.96,"n":36442,"o":279.72,"t":"2025-07-22T04:00:00Z","v":2041847,"vw":279.303466},{"c":280.27,"h":281.18,"l":278.35,"n":26655,"o":280.505,"t":"2025-07-23T04:00:00Z","v":1703493,"vw":279.8723},{"c":278,"h":288.11,"l":275.25,"n":66443,"o":288,"t":"2025-07-24T04:00:00Z","v":5379522,"vw":280.272026},{"c":282.38,"h":283.46,"l":275.57,"n":67640,"o":277.51,"t":"2025-07-25T04:00:00Z","v":4530713,"vw":281.658439},{"c":286.42,"h":287.98,"l":282.12,"n":63319,"o":282.35,"t":"2025-07-28T04:00:00Z","v":3822084,"vw":286.036241},{"c":277.7,"h":282.9,"l":274,"n":152600,"o":275.42,"t":"2025-07-29T04:00:00Z","v":9749593,"vw":278.095088},{"c":279,"h":283.99,"l":278.25,"n":84560,"o":278.97,"t":"2025-07-30T04:00:00Z","v":5866600,"vw":280.466589},{"c":278,"h":280.34,"l":276.795,"n":54275,"o":277.38,"t":"2025-07-31T04:00:00Z","v":3691005,"vw":278.454326},{"c":274.85,"h":276.4073,"l":273.1,"n":43824,"o":274.83,"t":"2025-08-01T04:00:00Z","v":2727475,"vw":275.037878},{"c":278.12,"h":280.51,"l":275.7,"n":37972,"o":276.54,"t":"2025-08-04T04:00:00Z","v":3123947,"vw":278.397014},{"c":279.87,"h":280.06,"l":277.45,"n":34456,"o":278.4,"t":"2025-08-05T04:00:00Z","v":1778305,"vw":278.951506},{"c":282.95,"h":285.6,"l":279.11,"n":53495,"o":280.55,"t":"2025-08-06T04:00:00Z","v":2281346,"vw":283.147445},{"c":280.47,"h":285.46,"l":279.33,"n":39716,"o":284.43,"t":"2025-08-07T04:00:00Z","v":2187534,"vw":280.648043},{"c":280.03,"h":283.42,"l":279.46,"n":24347,"o":281.41,"t":"2025-08-08T04:00:00Z","v":1295430,"vw":281.263542},{"c":278.32,"h":281.0475,"l":276.83,"n":21761,"o":280.06,"t":"2025-08-11T04:00:00Z","v":1280890,"vw":278.264035},{"c":278.24,"h":280.4,"l":277.08,"n":28754,"o":279.79,"t":"2025-08-12T04:00:00Z","v":1650880,"vw":278.391151},{"c":281.84,"h":282.695,"l":277.3301,"n":31067,"o":278.36,"t":"2025-08-13T04:00:00Z","v":1520370,"vw":280.363736},{"c":282.5,"h":282.66,"l":279.03,"n":29533,"o":281.24,"t":"2025-08-14T04:00:00Z","v":1761800,"vw":280.921789},{"c":280.74,"h":283.38,"l":280.48,"n":27813,"o":282.7,"t":"2025-08-15T04:00:00Z","v":1939874,"vw":281.258772},{"c":279.79,"h":281.25,"l":278.8125,"n":22522,"o":279.49,"t":"2025-08-18T04:00:00Z","v":1392268,"vw":280.179189},{"c":285.53,"h":287.4859,"l":280.34,"n":35329,"o":280.34,"t":"2025-08-19T04:00:00Z","v":2126981,"vw":285.235948},{"c":285.49,"h":288.64,"l":285.09,"n":32688,"o":285.25,"t":"2025-08-20T04:00:00Z","v":1742918,"vw":286.127978},{"c":284.35,"h":285.42,"l":283.16,"n":32596,"o":285.04,"t":"2025-08-21T04:00:00Z","v":1899671,"vw":284.363456},{"c":284.6,"h":291.6947,"l":269.31,"n":76703,"o":286.37,"t":"2025-08-22T04:00:00Z","v":4575312,"vw":283.322496},{"c":277.39,"h":284.48,"l":275.4,"n":59218,"o":284.48,"t":"2025-08-25T04:00:00Z","v":2649496,"vw":278.39595},{"c":276.67,"h":276.9,"l":273.71,"n":31781,"o":274.99,"t":"2025-08-26T04:00:00Z","v":2275391,"vw":275.996014},{"c":272.35,"h":276.94,"l":272.08,"n":38772,"o":276.36,"t":"2025-08-27T04:00:00Z","v":2525361,"vw":273.340845},{"c":277.8,"h":280.76,"l":276.28,"n":46260,"o":278.8,"t":"2025-08-28T04:00:00Z","v":3031661,"vw":277.886966},{"c":279.98,"h":280.12,"l":277.5,"n":29840,"o":277.5,"t":"2025-08-29T04:00:00Z","v":1541724,"vw":279.413333},{"c":278.25,"h":278.665,"l":275.15,"n":22974,"o":277.97,"t":"2025-09-02T04:00:00Z","v":1718729,"vw":277.29159},{"c":278.19,"h":279.61,"l":276.52,"n":20526,"o":278.22,"t":"2025-09-03T04:00:00Z","v":2085470,"vw":277.901963},{"c":279.76,"h":280.28,"l":277.25,"n":21174,"o":278.56,"t":"2025-09-04T04:00:00Z","v":923321,"vw":279.580053},{"c":277.75,"h":280.24,"l":276.6,"n":20489,"o":279.82,"t":"2025-09-05T04:00:00Z","v":1302073,"vw":277.821196},{"c":275.59,"h":277.78,"l":274.83,"n":22613,"o":277,"t":"2025-09-08T04:00:00Z","v":1946247,"vw":275.990281},{"c":273.45,"h":276.63,"l":273.33,"n":18279,"o":275.49,"t":"2025-09-09T04:00:00Z","v":1362768,"vw":274.649475},{"c":272.36,"h":274.01,"l":268.23,"n":31372,"o":272.42,"t":"2025-09-10T04:00:00Z","v":1979389,"vw":270.941557},{"c":274,"h":275.62,"l":271.875,"n":26983,"o":271.9,"t":"2025-09-11T04:00:00Z","v":1446873,"vw":274.075119},{"c":274.72,"h":276.23,"l":273.76,"n":52228,"o":273.86,"t":"2025-09-12T04:00:00Z","v":2243820,"vw":274.8704},{"c":277.16,"h":277.46,"l":274.78,"n":26838,"o":277,"t":"2025-09-15T04:00:00Z","v":1169509,"vw":276.585634},{"c":278.09,"h":280.985,"l":277.61,"n":33253,"o":278,"t":"2025-09-16T04:00:00Z","v":1707116,"vw":278.562765},{"c":278,"h":280.11,"l":276.55,"n":43972,"o":278.95,"t":"2025-09-17T04:00:00Z","v":2854854,"vw":278.988139},{"c":282.68,"h":283.12,"l":277.76,"n":25578,"o":278.38,"t":"2025-09-18T04:00:00Z","v":1095413,"vw":282.011358},{"c":283.71,"h":284.76,"l":282.605,"n":44858,"o":283.8,"t":"2025-09-19T04:00:00Z","v":2712447,"vw":283.677696},{"c":290.55,"h":294.78,"l":282.955,"n":53420,"o":284.69,"t":"2025-09-22T04:00:00Z","v":2918176,"vw":290.43792},{"c":292.08,"h":293.64,"l":289.81,"n":27529,"o":291,"t":"2025-09-23T04:00:00Z","v":1734480,"vw":292.211371},{"c":293.32,"h":296.375,"l":292.45,"n":44030,"o":292.45,"t":"2025-09-24T04:00:00Z","v":2405236,"vw":293.499567},{"c":294.57,"h":295.535,"l":293.54,"n":34571,"o":293.91,"t":"2025-09-25T04:00:00Z","v":1666932,"vw":294.646976},{"c":297.49,"h":298.42,"l":293.33,"n":22846,"o":294.68,"t":"2025-09-26T04:00:00Z","v":1835444,"vw":297.354605},{"c":299.62,"h":300.91,"l":297.23,"n":26982,"o":297.23,"t":"2025-09-29T04:00:00Z","v":1117994,"vw":299.525551},{"c":300.41,"h":300.6,"l":298.667,"n":20109,"o":299,"t":"2025-09-30T04:00:00Z","v":1089363,"vw":299.982394},{"c":298.68,"h":300.8,"l":297.2,"n":27165,"o":299.18,"t":"2025-10-01T04:00:00Z","v":1594853,"vw":298.614573},{"c":298.3,"h":301.47,"l":297.63,"n":20853,"o":299.31,"t":"2025-10-02T04:00:00Z","v":1292881,"vw":298.484975},{"c":300.15,"h":302.24,"l":298.31,"n":29811,"o":298.31,"t":"2025-10-03T04:00:00Z","v":1839362,"vw":300.27613},{"c":299.65,"h":301.53,"l":298.57,"n":31789,"o":301.44,"t":"2025-10-06T04:00:00Z","v":2076619,"vw":300.088865},{"c":295.86,"h":300.835,"l":294.81,"n":20017,"o":299.95,"t":"2025-10-07T04:00:00Z","v":912205,"vw":296.750806},{"c":296.62,"h":297.54,"l":292.95,"n":17199,"o":294.99,"t":"2025-10-08T04:00:00Z","v":886352,"vw":296.297702},{"c":294.89,"h":297.53,"l":294.47,"n":21367,"o":297.53,"t":"2025-10-09T04:00:00Z","v":926473,"vw":295.301962},{"c":288.37,"h":297.57,"l":288.31,"n":22072,"o":295.72,"t":"2025-10-10T04:00:00Z","v":925817,"vw":290.382377},{"c":289.57,"h":291.42,"l":287.79,"n":16501,"o":289.5,"t":"2025-10-13T04:00:00Z","v":1057256,"vw":289.718418},{"c":290.31,"h":292.1114,"l":287.0001,"n":16253,"o":287.68,"t":"2025-10-14T04:00:00Z","v":745569,"vw":290.351927},{"c":289.7,"h":291.72,"l":288.43,"n":23152,"o":290.41,"t":"2025-10-15T04:00:00Z","v":938203,"vw":289.896256},{"c":288.49,"h":291.45,"l":287.35,"n":20082,"o":291.45,"t":"2025-10-16T04:00:00Z","v":1115822,"vw":288.519213},{"c":289.78,"h":292.5675,"l":289.24,"n":20563,"o":289.56,"t":"2025-10-17T04:00:00Z","v":991271,"vw":290.404267},{"c":291.15,"h":292.89,"l":289.5,"n":21834,"o":289.57,"t":"2025-10-20T04:00:00Z","v":1348078,"vw":291.462431},{"c":289.78,"h":292.08,"l":288.98,"n":45627,"o":290.11,"t":"2025-10-21T04:00:00Z","v":993102,"vw":290.121113},{"c":288.63,"h":292.5414,"l":288.54,"n":27693,"o":290.21,"t":"2025-10-22T04:00:00Z","v":1232140,"vw":290.24348},{"c":283.83,"h":289.62,"l":283.41,"n":41161,"o":288.64,"t":"2025-10-23T04:00:00Z","v":1124233,"vw":284.689964},{"c":280.5,"h":285.08,"l":279.92,"n":37618,"o":283.48,"t":"2025-10-24T04:00:00Z","v":1466778,"vw":281.160711},{"c":281.64,"h":282.58,"l":280.07,"n":23757,"o":281.95,"t":"2025-10-27T04:00:00Z","v":1086315,"vw":281.481539},{"c":280.4,"h":284.62,"l":280.31,"n":29460,"o":282.71,"t":"2025-10-28T04:00:00Z","v":1535282,"vw":281.528564},{"c":279.53,"h":281.5,"l":278.41,"n":21154,"o":280,"t":"2025-10-29T04:00:00Z","v":1048512,"vw":279.653459},{"c":281.62,"h":283.41,"l":279.485,"n":18929,"o":279.63,"t":"2025-10-30T04:00:00Z","v":816741,"vw":282.004608},{"c":283.38,"h":284.53,"l":279.495,"n":18913,"o":280.41,"t":"2025-10-31T04:00:00Z","v":1062603,"vw":283.123794},{"c":282.17,"h":284,"l":281.53,"n":32130,"o":282.44,"t":"2025-11-03T05:00:00Z","v":1558821,"vw":282.451063},{"c":283.8,"h":284.11,"l":280.41,"n":29384,"o":281.55,"t":"2025-11-04T05:00:00Z","v":1419985,"vw":283.381864},{"c":280.77,"h":284.68,"l":280.76,"n":22306,"o":283.03,"t":"2025-11-05T05:00:00Z","v":878640,"vw":281.572608},{"c":282.1,"h":282.96,"l":279.81,"n":21959,"o":280.28,"t":"2025-11-06T05:00:00Z","v":1088116,"vw":281.729244},{"c":284.25,"h":284.28,"l":281.02,"n":32021,"o":281.02,"t":"2025-11-07T05:00:00Z","v":1090369,"vw":283.131657},{"c":286.92,"h":287.7099,"l":282.97,"n":22760,"o":283.39,"t":"2025-11-10T05:00:00Z","v":1369171,"vw":286.520229},{"c":287.57,"h":288.41,"l":286.34,"n":22438,"o":287.97,"t":"2025-11-11T05:00:00Z","v":727543,"vw":287.434464},{"c":286.49,"h":289.63,"l":286.35,"n":23313,"o":286.6,"t":"2025-11-12T05:00:00Z","v":960134,"vw":287.473597},{"c":283.53,"h":286.58,"l":283,"n":32913,"o":286.05,"t":"2025-11-13T05:00:00Z","v":1295484,"vw":284.53128},{"c":283.98,"h":286.03,"l":282.64,"n":45248,"o":283.37,"t":"2025-11-14T05:00:00Z","v":2086748,"vw":284.42215},{"c":281.41,"h":285.225,"l":281.41,"n":33569,"o":283.98,"t":"2025-11-17T05:00:00Z","v":1568562,"vw":282.411956},{"c":280.74,"h":282.75,"l":280.14,"n":40382,"o":281.37,"t":"2025-11-18T05:00:00Z","v":2076620,"vw":281.234489},{"c":281.77,"h":283,"l":280.47,"n":27497,"o":281.4,"t":"2025-11-19T05:00:00Z","v":1505110,"vw":281.625764},{"c":280.22,"h":285.63,"l":280.09,"n":49019,"o":283.29,"t":"2025-11-20T05:00:00Z","v":2600380,"vw":281.304314},{"c":286.29,"h":286.96,"l":281.2565,"n":26440,"o":281.58,"t":"2025-11-21T05:00:00Z","v":1337556,"vw":284.909817},{"c":283.11,"h":287.08,"l":282.3,"n":37638,"o":286.53,"t":"2025-11-24T05:00:00Z","v":2112521,"vw":283.371732},{"c":289.06,"h":289.665,"l":285.0101,"n":26287,"o":285.14,"t":"2025-11-25T05:00:00Z","v":1022462,"vw":288.197282},{"c":290.03,"h":291.57,"l":288.77,"n":25127,"o":289.06,"t":"2025-11-26T05:00:00Z","v":951246,"vw":290.451962},{"c":292.09,"h":293.28,"l":288.88,"n":10968,"o":289.67,"t":"2025-11-28T05:00:00Z","v":453446,"vw":292.279034},{"c":289.83,"h":294,"l":289.77,"n":30504,"o":291.36,"t":"2025-12-01T05:00:00Z","v":1592543,"vw":291.056986},{"c":291.75,"h":292.53,"l":287.42,"n":31701,"o":289.82,"t":"2025-12-02T05:00:00Z","v":2389868,"vw":290.693225},{"c":294.05,"h":295.25,"l":290.71,"n":26748,"o":292.09,"t":"2025-12-03T05:00:00Z","v":1479166,"vw":293.638123},{"c":295.13,"h":295.96,"l":292.8925,"n":26948,"o":293.21,"t":"2025-12-04T05:00:00Z","v":1553518,"vw":294.905814},{"c":294.19,"h":295.59,"l":293.31,"n":23466,"o":293.7,"t":"2025-12-05T05:00:00Z","v":1045061,"vw":294.604256},{"c":293,"h":296.03,"l":292.635,"n":22336,"o":295.01,"t":"2025-12-08T05:00:00Z","v":967803,"vw":293.747852},{"c":289.53,"h":292.67,"l":289.47,"n":25640,"o":292.39,"t":"2025-12-09T05:00:00Z","v":1704005,"vw":290.354602},{"c":294.26,"h":295.8,"l":289.71,"n":24918,"o":289.71,"t":"2025-12-10T05:00:00Z","v":1652554,"vw":293.542723},{"c":294.06,"h":294.59,"l":291.32,"n":24933,"o":292.42,"t":"2025-12-11T05:00:00Z","v":1946454,"vw":293.666312},{"c":296.98,"h":297.89,"l":294.17,"n":27188,"o":295.31,"t":"2025-12-12T05:00:00Z","v":1690098,"vw":296.913423},{"c":299.49,"h":299.84,"l":295.91,"n":27377,"o":298,"t":"2025-12-15T05:00:00Z","v":1570114,"vw":298.886998},{"c":294,"h":300.42,"l":293.72,"n":31073,"o":299.54,"t":"2025-12-16T05:00:00Z","v":2334366,"vw":294.792535},{"c":294.43,"h":295.66,"l":293.02,"n":28217,"o":294,"t":"2025-12-17T05:00:00Z","v":1118579,"vw":294.629726},{"c":291.83,"h":296.6,"l":291.21,"n":29943,"o":294.82,"t":"2025-12-18T05:00:00Z","v":1274203,"vw":293.062176},{"c":291.41,"h":293.08,"l":289.2,"n":27583,"o":291.05,"t":"2025-12-19T05:00:00Z","v":1368281,"vw":291.19513},{"c":291.6,"h":292.665,"l":289.27,"n":19922,"o":291.52,"t":"2025-12-22T05:00:00Z","v":1017127,"vw":291.668142},{"c":291.88,"h":292.44,"l":290.67,"n":24747,"o":291.53,"t":"2025-12-23T05:00:00Z","v":1069817,"vw":291.631132},{"c":292.71,"h":293.83,"l":291.3,"n":13071,"o":291.3,"t":"2025-12-24T05:00:00Z","v":389307,"vw":292.903869},{"c":290.96,"h":293.33,"l":290.86,"n":14765,"o":292.71,"t":"2025-12-26T05:00:00Z","v":357051,"vw":291.470232},{"c":292.05,"h":292.95,"l":290.281,"n":19853,"o":291.58,"t":"2025-12-29T05:00:00Z","v":505546,"vw":291.770043},{"c":290.11,"h":291.965,"l":290.1,"n":16760,"o":291.55,"t":"2025-12-30T05:00:00Z","v":621666,"vw":290.886924},{"c":288.72,"h":290.695,"l":288.57,"n":24744,"o":290.49,"t":"2025-12-31T05:00:00Z","v":719879,"vw":289.132893},{"c":287.82,"h":290.18,"l":287.01,"n":41248,"o":288.89,"t":"2026-01-02T05:00:00Z","v":1567679,"vw":288.111131},{"c":287.92,"h":291.22,"l":285.94,"n":33185,"o":286.92,"t":"2026-01-05T05:00:00Z","v":1052620,"vw":288.568552},{"c":291.15,"h":291.39,"l":287.38,"n":18254,"o":287.38,"t":"2026-01-06T05:00:00Z","v":991191,"vw":290.682521},{"c":284.09,"h":292.75,"l":283.92,"n":29600,"o":291.61,"t":"2026-01-07T05:00:00Z","v":1198694,"vw":286.187708},{"c":289.72,"h":291.25,"l":283.31,"n":24609,"o":283.41,"t":"2026-01-08T05:00:00Z","v":725891,"vw":289.517321},{"c":287.21,"h":293.6402,"l":286.53,"n":24034,"o":290.53,"t":"2026-01-09T05:00:00Z","v":786791,"vw":287.348444},{"c":288.73,"h":289.03,"l":284.68,"n":22721,"o":285,"t":"2026-01-12T05:00:00Z","v":956443,"vw":287.85802},{"c":288.2,"h":289.72,"l":286.545,"n":17848,"o":288.84,"t":"2026-01-13T05:00:00Z","v":529567,"vw":288.117383},{"c":286.37,"h":289.355,"l":285.45,"n":21043,"o":286.75,"t":"2026-01-14T05:00:00Z","v":619452,"vw":286.709046},{"c":290.77,"h":291.24,"l":286.89,"n":29778,"o":287.56,"t":"2026-01-15T05:00:00Z","v":1070877,"vw":289.842698},{"c":290.63,"h":292.01,"l":289,"n":33156,"o":290.58,"t":"2026-01-16T05:00:00Z","v":1467092,"vw":290.489229},{"c":280.39,"h":286.78,"l":277.8,"n":64762,"o":286.64,"t":"2026-01-20T05:00:00Z","v":2240249,"vw":280.462983},{"c":289.1,"h":289.54,"l":281.615,"n":33378,"o":282.39,"t":"2026-01-21T05:00:00Z","v":1239220,"vw":287.193488},{"c":289.08,"h":291.46,"l":288.21,"n":32460,"o":289.31,"t":"2026-01-22T05:00:00Z","v":958156,"vw":289.741888},{"c":287.41,"h":291.24,"l":287.08,"n":20573,"o":289.43,"t":"2026-01-23T05:00:00Z","v":940389,"vw":288.426535},{"c":288.26,"h":289.525,"l":287.1,"n":19436,"o":288.11,"t":"2026-01-26T05:00:00Z","v":973446,"vw":288.219226},{"c":288.97,"h":293.51,"l":286.3,"n":32209,"o":288.86,"t":"2026-01-27T05:00:00Z","v":1502611,"vw":289.576223},{"c":284.47,"h":290.66,"l":284.37,"n":24523,"o":288,"t":"2026-01-28T05:00:00Z","v":765987,"vw":286.2564},{"c":290.16,"h":290.64,"l":284,"n":29865,"o":284,"t":"2026-01-29T05:00:00Z","v":1125757,"vw":288.939533},{"c":291.24,"h":291.69,"l":286.78,"n":24795,"o":286.78,"t":"2026-01-30T05:00:00Z","v":942288,"vw":289.994564},{"c":291.45,"h":292.2,"l":286.7,"n":28482,"o":290.82,"t":"2026-02-02T05:00:00Z","v":1153107,"vw":289.47977},{"c":298.32,"h":298.785,"l":289.59,"n":32064,"o":289.59,"t":"2026-02-03T05:00:00Z","v":1659682,"vw":297.52989},{"c":306.84,"h":308.11,"l":299.75,"n":42001,"o":300.42,"t":"2026-02-04T05:00:00Z","v":1425881,"vw":305.61463},{"c":306.91,"h":309.21,"l":304.76,"n":30554,"o":307.06,"t":"2026-02-05T05:00:00Z","v":2020656,"vw":306.887668},{"c":306.48,"h":307.97,"l":302.97,"n":32903,"o":303.47,"t":"2026-02-06T05:00:00Z","v":1166521,"vw":305.787008},{"c":305.72,"h":306.95,"l":302.01,"n":35108,"o":305.49,"t":"2026-02-09T05:00:00Z","v":1228151,"vw":305.543924},{"c":315.45,"h":316.24,"l":305.355,"n":43402,"o":306.04,"t":"2026-02-10T05:00:00Z","v":1525530,"vw":314.05857},{"c":317.29,"h":318.65,"l":315.215,"n":31612,"o":315.45,"t":"2026-02-11T05:00:00Z","v":1376312,"vw":317.183428},{"c":314.54,"h":319.94,"l":312.29,"n":36027,"o":318.59,"t":"2026-02-12T05:00:00Z","v":1293611,"vw":314.879518},{"c":314.94,"h":316.89,"l":311.625,"n":18382,"o":313.25,"t":"2026-02-13T05:00:00Z","v":746545,"vw":314.715918},{"c":316.12,"h":318,"l":314.66,"n":22671,"o":315.66,"t":"2026-02-17T05:00:00Z","v":1015981,"vw":316.068909},{"c":316.76,"h":317.13,"l":314.1,"n":19129,"o":315,"t":"2026-02-18T05:00:00Z","v":1337545,"vw":316.387096},{"c":314.05,"h":317.51,"l":312.535,"n":31724,"o":317,"t":"2026-02-19T05:00:00Z","v":1224579,"vw":314.31303},{"c":316.23,"h":318.43,"l":312.995,"n":26787,"o":313.78,"t":"2026-02-20T05:00:00Z","v":1355219,"vw":316.100027},{"c":315.03,"h":317.74,"l":311.6963,"n":31840,"o":317.74,"t":"2026-02-23T05:00:00Z","v":1470622,"vw":314.316296},{"c":316.09,"h":316.295,"l":312.945,"n":43844,"o":313.94,"t":"2026-02-24T05:00:00Z","v":2378441,"vw":314.93726},{"c":311.85,"h":316.9599,"l":310.13,"n":36170,"o":316.88,"t":"2026-02-25T05:00:00Z","v":1416730,"vw":311.766673},{"c":313.01,"h":315.92,"l":310.96,"n":27007,"o":312.69,"t":"2026-02-26T05:00:00Z","v":1138820,"vw":313.4921},{"c":314.74,"h":315.12,"l":311.03,"n":21876,"o":311.87,"t":"2026-02-27T05:00:00Z","v":2128912,"vw":314.099921},{"c":317.47,"h":318.46,"l":312.01,"n":22510,"o":315.68,"t":"2026-03-02T05:00:00Z","v":1016608,"vw":316.917703},{"c":317.26,"h":317.5,"l":309.72,"n":19895,"o":313.04,"t":"2026-03-03T05:00:00Z","v":1393544,"vw":316.203184},{"c":317.83,"h":318.79,"l":314.54,"n":21247,"o":317.32,"t":"2026-03-04T05:00:00Z","v":2111929,"vw":317.616227},{"c":310.92,"h":317.92,"l":310.62,"n":19462,"o":315.92,"t":"2026-03-05T05:00:00Z","v":852643,"vw":312.218549},{"c":302.84,"h":309.52,"l":300.26,"n":42795,"o":308,"t":"2026-03-06T05:00:00Z","v":1832968,"vw":303.241675},{"c":302.43,"h":303.25,"l":295.4101,"n":37341,"o":299.68,"t":"2026-03-09T04:00:00Z","v":1981131,"vw":300.836832},{"c":298.49,"h":303.6,"l":298.41,"n":28265,"o":301.51,"t":"2026-03-10T04:00:00Z","v":1289530,"vw":300.021286},{"c":297.56,"h":298.98,"l":294.51,"n":34443,"o":295.77,"t":"2026-03-11T04:00:00Z","v":1614073,"vw":297.461944},{"c":291.26,"h":295.33,"l":290.22,"n":31594,"o":295.33,"t":"2026-03-12T04:00:00Z","v":1015386,"vw":292.2064},{"c":289.37,"h":292.82,"l":288.1,"n":25384,"o":292.82,"t":"2026-03-13T04:00:00Z","v":745640,"vw":289.361628},{"c":290.7,"h":294.29,"l":290.49,"n":28036,"o":292.98,"t":"2026-03-16T04:00:00Z","v":734734,"vw":291.371525},{"c":291.32,"h":293.85,"l":289.335,"n":22465,"o":293.49,"t":"2026-03-17T04:00:00Z","v":601995,"vw":291.798599},{"c":284.36,"h":291.14,"l":283.8775,"n":51871,"o":290.43,"t":"2026-03-18T04:00:00Z","v":1114094,"vw":285.666622},{"c":278.19,"h":284.675,"l":278.05,"n":67146,"o":284.35,"t":"2026-03-19T04:00:00Z","v":2011680,"vw":279.502296},{"c":281.09,"h":282.49,"l":277.9,"n":30757,"o":279.34,"t":"2026-03-20T04:00:00Z","v":1643695,"vw":280.849199},{"c":284.95,"h":288.14,"l":284.31,"n":25898,"o":285.74,"t":"2026-03-23T04:00:00Z","v":1001771,"vw":285.554302},{"c":283.64,"h":287.96,"l":282.05,"n":25916,"o":282.71,"t":"2026-03-24T04:00:00Z","v":877115,"vw":285.149309},{"c":282.61,"h":286.215,"l":282.23,"n":37391,"o":286.01,"t":"2026-03-25T04:00:00Z","v":1166933,"vw":284.089545},{"c":283.28,"h":283.53,"l":279.74,"n":56786,"o":281.66,"t":"2026-03-26T04:00:00Z","v":2168223,"vw":282.383044},{"c":283.25,"h":285.16,"l":280.94,"n":42609,"o":281.11,"t":"2026-03-27T04:00:00Z","v":1215079,"vw":283.415467},{"c":282.33,"h":287.2,"l":282.07,"n":40716,"o":286.2,"t":"2026-03-30T04:00:00Z","v":936726,"vw":284.081563},{"c":287,"h":289.11,"l":281.73,"n":46546,"o":285.13,"t":"2026-03-31T04:00:00Z","v":2141303,"vw":286.330353},{"c":287,"h":291.02,"l":287,"n":38404,"o":288.58,"t":"2026-04-01T04:00:00Z","v":1771184,"vw":288.433298},{"c":288,"h":290,"l":284.77,"n":36134,"o":286,"t":"2026-04-02T04:00:00Z","v":2064749,"vw":288.109495},{"c":288.05,"h":290.33,"l":286.94,"n":25017,"o":287.87,"t":"2026-04-06T04:00:00Z","v":1287225,"vw":288.344518},{"c":288.5,"h":289.85,"l":286.59,"n":27980,"o":288.05,"t":"2026-04-07T04:00:00Z","v":1329216,"vw":288.384209},{"c":294.1,"h":295.595,"l":291.85,"n":35069,"o":292.4,"t":"2026-04-08T04:00:00Z","v":1899636,"vw":293.709474},{"c":295.3,"h":296.53,"l":292.94,"n":28704,"o":293.45,"t":"2026-04-09T04:00:00Z","v":1704308,"vw":295.040976},{"c":296.29,"h":297.19,"l":294,"n":21441,"o":295.06,"t":"2026-04-10T04:00:00Z","v":1436844,"vw":295.956121},{"c":297.56,"h":297.64,"l":294.04,"n":20438,"o":295.44,"t":"2026-04-13T04:00:00Z","v":818572,"vw":296.757419},{"c":299.7,"h":300.12,"l":294.75,"n":25355,"o":296.42,"t":"2026-04-14T04:00:00Z","v":1056122,"vw":299.205716},{"c":297.71,"h":299.68,"l":295.55,"n":31238,"o":299.63,"t":"2026-04-15T04:00:00Z","v":1475251,"vw":297.597629},{"c":302.63,"h":302.66,"l":296.37,"n":32475,"o":298.08,"t":"2026-04-16T04:00:00Z","v":1516188,"vw":301.803763},{"c":302.38,"h":306.74,"l":301.89,"n":30223,"o":302.51,"t":"2026-04-17T04:00:00Z","v":1454948,"vw":303.521308},{"c":304.13,"h":305.65,"l":300.06,"n":25930,"o":302.31,"t":"2026-04-20T04:00:00Z","v":1128256,"vw":304.36752},{"c":302.22,"h":305.98,"l":300.76,"n":22976,"o":305.02,"t":"2026-04-21T04:00:00Z","v":901947,"vw":302.441764},{"c":298.33,"h":305.605,"l":298.01,"n":26195,"o":303.94,"t":"2026-04-22T04:00:00Z","v":896366,"vw":300.140347},{"c":321.44,"h":322.2,"l":304.3849,"n":37758,"o":306.14,"t":"2026-04-23T04:00:00Z","v":1413833,"vw":317.987122},{"c":319.71,"h":323.37,"l":318.24,"n":30777,"o":323.36,"t":"2026-04-24T04:00:00Z","v":896380,"vw":320.429292},{"c":318.89,"h":321,"l":316.27,"n":18705,"o":318.74,"t":"2026-04-27T04:00:00Z","v":1081009,"vw":318.646432},{"c":316.71,"h":321.18,"l":315.66,"n":24077,"o":321,"t":"2026-04-28T04:00:00Z","v":933469,"vw":317.569359},{"c":312.12,"h":316.949,"l":311.57,"n":25673,"o":316.04,"t":"2026-04-29T04:00:00Z","v":949199,"vw":312.715636},{"c":315.83,"h":315.94,"l":311.46,"n":37197,"o":311.46,"t":"2026-04-30T04:00:00Z","v":1893596,"vw":314.290835},{"c":315.9,"h":318.06,"l":315.07,"n":32294,"o":318.06,"t":"2026-05-01T04:00:00Z","v":922468,"vw":316.268243},{"c":311.66,"h":315.459,"l":310.2001,"n":16889,"o":313,"t":"2026-05-04T04:00:00Z","v":715695,"vw":312.244695},{"c":313.57,"h":314.53,"l":310.44,"n":17247,"o":312.35,"t":"2026-05-05T04:00:00Z","v":595225,"vw":313.066312},{"c":317.25,"h":319.98,"l":314.835,"n":22351,"o":315,"t":"2026-05-06T04:00:00Z","v":1026274,"vw":317.936883},{"c":313.39,"h":318,"l":313.27,"n":16438,"o":317.79,"t":"2026-05-07T04:00:00Z","v":862539,"vw":314.396382},{"c":312.01,"h":315.02,"l":311.65,"n":22602,"o":311.65,"t":"2026-05-08T04:00:00Z","v":1706138,"vw":312.778312},{"c":311.11,"h":316,"l":310.77,"n":20268,"o":313.39,"t":"2026-05-11T04:00:00Z","v":2011714,"vw":311.406431},{"c":312.35,"h":313.935,"l":308.83,"n":24371,"o":311.88,"t":"2026-05-12T04:00:00Z","v":865480,"vw":312.286186},{"c":310.58,"h":315.219,"l":310.29,"n":20051,"o":312.27,"t":"2026-05-13T04:00:00Z","v":675700,"vw":311.255956},{"c":317.64,"h":317.71,"l":309.825,"n":22059,"o":311.91,"t":"2026-05-14T04:00:00Z","v":607377,"vw":315.742344},{"c":315.95,"h":317.91,"l":314,"n":25599,"o":316.15,"t":"2026-05-15T04:00:00Z","v":1600151,"vw":316.165335},{"c":320.08,"h":320.9,"l":316.13,"n":34510,"o":317.42,"t":"2026-05-18T04:00:00Z","v":1523862,"vw":319.504801},{"c":318.2,"h":321.07,"l":316.07,"n":28985,"o":318.76,"t":"2026-05-19T04:00:00Z","v":1094758,"vw":318.702964},{"c":311.84,"h":320.7,"l":310.06,"n":32773,"o":319.02,"t":"2026-05-20T04:00:00Z","v":1592298,"vw":313.850853},{"c":311.44,"h":314.84,"l":310.06,"n":21370,"o":311.85,"t":"2026-05-21T04:00:00Z","v":783275,"vw":312.148436},{"c":314.53,"h":317.25,"l":311.17,"n":32925,"o":311.82,"t":"2026-05-22T04:00:00Z","v":1600414,"vw":314.855156},{"c":320.22,"h":321.19,"l":314.34,"n":25702,"o":315.32,"t":"2026-05-26T04:00:00Z","v":1107670,"vw":319.704258},{"c":325.68,"h":326,"l":320,"n":29891,"o":320,"t":"2026-05-27T04:00:00Z","v":850859,"vw":324.591794},{"c":307.88,"h":322.98,"l":304.66,"n":96443,"o":322.34,"t":"2026-05-28T04:00:00Z","v":3301576,"vw":309.073165},{"c":304.96,"h":312.62,"l":301.53,"n":41797,"o":306,"t":"2026-05-29T04:00:00Z","v":1609304,"vw":305.526096},{"c":305.16,"h":305.84,"l":301.26,"n":43664,"o":304.43,"t":"2026-06-01T04:00:00Z","v":931971,"vw":304.047348},{"c":307.55,"h":309.13,"l":304.846,"n":22181,"o":305.31,"t":"2026-06-02T04:00:00Z","v":667876,"vw":307.148057},{"c":305.11,"h":311.07,"l":305.04,"n":27050,"o":307.82,"t":"2026-06-03T04:00:00Z","v":925163,"vw":306.952706},{"c":307.19,"h":310.69,"l":301.17,"n":36058,"o":309.7,"t":"2026-06-04T04:00:00Z","v":1187966,"vw":305.392014},{"c":313.45,"h":316.04,"l":308.05,"n":34193,"o":308.05,"t":"2026-06-05T04:00:00Z","v":1446366,"vw":313.663644},{"c":309.93,"h":315.5,"l":309.275,"n":42824,"o":315.02,"t":"2026-06-08T04:00:00Z","v":1152026,"vw":310.84384},{"c":312.32,"h":313.49,"l":309.15,"n":26142,"o":310.2,"t":"2026-06-09T04:00:00Z","v":1057413,"vw":311.930433},{"c":308.93,"h":313.92,"l":308.49,"n":21333,"o":313.64,"t":"2026-06-10T04:00:00Z","v":772808,"vw":309.685333},{"c":310.53,"h":311.71,"l":307.5,"n":31864,"o":308.98,"t":"2026-06-11T04:00:00Z","v":803786,"vw":310.401613},{"c":313.91,"h":315.96,"l":310.38,"n":18616,"o":311.57,"t":"2026-06-12T04:00:00Z","v":533086,"vw":314.033267},{"c":310.28,"h":314.03,"l":309.19,"n":21543,"o":313.96,"t":"2026-06-15T04:00:00Z","v":1003219,"vw":310.283412},{"c":310.81,"h":313.59,"l":308.54,"n":33700,"o":312.02,"t":"2026-06-16T04:00:00Z","v":1346668,"vw":310.727468},{"c":300.53,"h":308.87,"l":297.45,"n":28422,"o":308.29,"t":"2026-06-17T04:00:00Z","v":1539268,"vw":301.034793},{"c":300.08,"h":305.75,"l":298.83,"n":28197,"o":301.75,"t":"2026-06-18T04:00:00Z","v":1885514,"vw":300.532234},{"c":304.17,"h":306.24,"l":298.84,"n":26320,"o":299,"t":"2026-06-22T04:00:00Z","v":1478746,"vw":304.052712},{"c":303.39,"h":305.54,"l":302.11,"n":26475,"o":304.79,"t":"2026-06-23T04:00:00Z","v":1593331,"vw":303.426272},{"c":303.82,"h":307.865,"l":303.32,"n":26553,"o":304.64,"t":"2026-06-24T04:00:00Z","v":985054,"vw":304.505865},{"c":312.06,"h":312.24,"l":306.78,"n":27553,"o":306.78,"t":"2026-06-25T04:00:00Z","v":975461,"vw":310.896854},{"c":312.81,"h":314.998,"l":310.36,"n":26076,"o":312.36,"t":"2026-06-26T04:00:00Z","v":1397221,"vw":312.565534},{"c":316.65,"h":316.77,"l":311.58,"n":22427,"o":312.51,"t":"2026-06-29T04:00:00Z","v":679312,"vw":315.506032},{"c":314.59,"h":317.05,"l":312.29,"n":24799,"o":317.05,"t":"2026-06-30T04:00:00Z","v":1231653,"vw":314.782552},{"c":318.99,"h":320.19,"l":313,"n":25493,"o":314,"t":"2026-07-01T04:00:00Z","v":1173744,"vw":317.889536},{"c":322.71,"h":323.75,"l":319.63,"n":24065,"o":321.59,"t":"2026-07-02T04:00:00Z","v":861805,"vw":322.187452},{"c":321.9,"h":324.3,"l":318.56,"n":31926,"o":323.2,"t":"2026-07-06T04:00:00Z","v":869623,"vw":321.575497},{"c":322.74,"h":325.37,"l":319.24,"n":28639,"o":324,"t":"2026-07-07T04:00:00Z","v":691949,"vw":322.281547},{"c":319.22,"h":323.98,"l":318.53,"n":16142,"o":323.98,"t":"2026-07-08T04:00:00Z","v":651577,"vw":319.764653},{"c":323.77,"h":324.49,"l":316.1609,"n":20414,"o":320.91,"t":"2026-07-09T04:00:00Z","v":740639,"vw":322.155638},{"c":327.47,"h":328.58,"l":323.785,"n":15519,"o":325,"t":"2026-07-10T04:00:00Z","v":636317,"vw":327.247874},{"c":327.59,"h":329.05,"l":325.98,"n":15376,"o":327.6,"t":"2026-07-13T04:00:00Z","v":620886,"vw":327.686232},{"c":326.83,"h":329.38,"l":325.335,"n":26898,"o":326.01,"t":"2026-07-14T04:00:00Z","v":866959,"vw":326.86583},{"c":328.54,"h":328.54,"l":323.41,"n":22703,"o":325.43,"t":"2026-07-15T04:00:00Z","v":1257790,"vw":327.46242},{"c":338.06,"h":339.765,"l":329.37,"n":30368,"o":330,"t":"2026-07-16T04:00:00Z","v":1291319,"vw":337.844596},{"c":340.16,"h":342.53,"l":337.72,"n":30184,"o":339.41,"t":"2026-07-17T04:00:00Z","v":1162873,"vw":340.220597},{"c":334.97,"h":341.99,"l":334.18,"n":27979,"o":340.77,"t":"2026-07-20T04:00:00Z","v":1011916,"vw":336.404058},{"c":331.3,"h":335.28,"l":331.02,"n":23395,"o":334.88,"t":"2026-07-21T04:00:00Z","v":861892,"vw":332.961096},{"c":330.94,"h":334.5,"l":329.82,"n":24474,"o":333.69,"t":"2026-07-22T04:00:00Z","v":975985,"vw":331.269975},{"c":348.55,"h":358.595,"l":343,"n":66113,"o":343,"t":"2026-07-23T04:00:00Z","v":2748925,"vw":350.707874},{"c":350.66,"h":353.47,"l":347.32,"n":38079,"o":351.59,"t":"2026-07-24T04:00:00Z","v":1194571,"vw":351.048942},{"c":343.35,"h":351.75,"l":340.68,"n":30158,"o":351.75,"t":"2026-07-27T04:00:00Z","v":1843065,"vw":343.810935},{"c":338.84,"h":348.23,"l":338.61,"n":33141,"o":345.32,"t":"2026-07-28T04:00:00Z","v":1161735,"vw":341.52511},{"c":335.74,"h":339.06,"l":334.98,"n":33649,"o":338.78,"t":"2026-07-29T04:00:00Z","v":1901634,"vw":336.193021},{"c":333.93,"h":336.42,"l":328.775,"n":29120,"o":334.25,"t":"2026-07-30T04:00:00Z","v":1098595,"vw":332.528799},{"c":335.48,"h":337.72,"l":331.67,"n":34072,"o":333.01,"t":"2026-07-31T04:00:00Z","v":1462710,"vw":335.500376},{"c":336.65,"h":338.48,"l":333.65,"n":25507,"o":336.5,"t":"2026-08-03T04:00:00Z","v":777025,"vw":336.050313},{"c":341.27,"h":341.84,"l":332.825,"n":17918,"o":335.49,"t":"2026-08-04T04:00:00Z","v":761403,"vw":340.502214},{"c":341.74,"h":342,"l":337.89,"n":40630,"o":340.92,"t":"2026-08-05T04:00:00Z","v":891044,"vw":340.738297},{"c":342.46,"h":344.99,"l":340.595,"n":21191,"o":344.03,"t":"2026-08-06T04:00:00Z","v":580426,"vw":342.127859},{"c":334.36,"h":342.06,"l":334.33,"n":54017,"o":339.25,"t":"2026-08-07T04:00:00Z","v":2394005,"vw":336.193234},{"c":333.95,"h":337.53,"l":332,"n":36025,"o":333.09,"t":"2026-08-10T04:00:00Z","v":1840097,"vw":335.158228},{"c":334.6,"h":336.72,"l":332.76,"n":24821,"o":334.24,"t":"2026-08-11T04:00:00Z","v":739801,"vw":334.610785},{"c":335.41,"h":336.365,"l":332.53,"n":33566,"o":335.57,"t":"2026-08-12T04:00:00Z","v":1057353,"vw":334.810374},{"c":337.85,"h":340.14,"l":337.17,"n":26809,"o":337.4,"t":"2026-08-13T04:00:00Z","v":1216494,"vw":338.324297},{"c":334.41,"h":340.99,"l":334.41,"n":30969,"o":338.89,"t":"2026-08-14T04:00:00Z","v":984504,"vw":336.444124},{"c":341.12,"h":343.43,"l":334.88,"n":19915,"o":335,"t":"2026-08-17T04:00:00Z","v":1394493,"vw":341.210176},{"c":338.91,"h":345.27,"l":338.83,"n":22284,"o":344.36,"t":"2026-08-18T04:00:00Z","v":1145597,"vw":340.609279},{"c":345.71,"h":352.99,"l":343.31,"n":37610,"o":344.23,"t":"2026-08-19T04:00:00Z","v":1808617,"vw":348.337668},{"c":346.62,"h":351.78,"l":344.03,"n":26266,"o":345.12,"t":"2026-08-20T04:00:00Z","v":1605587,"vw":348.43801},{"c":350.72,"h":351.18,"l":347.45,"n":21214,"o":347.52,"t":"2026-08-21T04:00:00Z","v":825820,"vw":349.600401},{"c":352.98,"h":354.24,"l":349.49,"n":18789,"o":351.83,"t":"2026-08-24T04:00:00Z","v":1292985,"vw":352.484588},{"c":351.24,"h":353.52,"l":350.94,"n":16781,"o":352.44,"t":"2026-08-25T04:00:00Z","v":723942,"vw":352.043898},{"c":352.68,"h":355.99,"l":350.48,"n":17988,"o":350.71,"t":"2026-08-26T04:00:00Z","v":605551,"vw":353.381935},{"c":347.93,"h":351.55,"l":347.025,"n":29969,"o":350,"t":"2026-08-27T04:00:00Z","v":1263286,"vw":348.459145},{"c":348.68,"h":349.55,"l":346.24,"n":21596,"o":349.33,"t":"2026-08-28T04:00:00Z","v":980904,"vw":348.380016},{"c":342.79,"h":350,"l":341.82,"n":20067,"o":348.9,"t":"2026-08-31T04:00:00Z","v":1175266,"vw":343.709118},{"c":332.96,"h":343.54,"l":330.32,"n":27525,"o":342.25,"t":"2026-09-01T04:00:00Z","v":1565738,"vw":333.630011},{"c":330.06,"h":333.89,"l":327.88,"n":20779,"o":333.89,"t":"2026-09-02T04:00:00Z","v":1144107,"vw":330.621064},{"c":327.83,"h":332.1138,"l":325.06,"n":29343,"o":331.44,"t":"2026-09-03T04:00:00Z","v":1180034,"vw":328.443343},{"c":329.46,"h":331.65,"l":325.82,"n":18078,"o":325.82,"t":"2026-09-04T04:00:00Z","v":703192,"vw":329.499568},{"c":327.92,"h":330.7,"l":326.78,"n":17699,"o":327.86,"t":"2026-09-08T04:00:00Z","v":1274206,"vw":328.304797},{"c":323.3,"h":326.93,"l":322.57,"n":26161,"o":326.08,"t":"2026-09-09T04:00:00Z","v":1054782,"vw":323.800851},{"c":323.3,"h":325.89,"l":321.84,"n":23869,"o":324.33,"t":"2026-09-10T04:00:00Z","v":843043,"vw":323.355816},{"c":320.27,"h":326.33,"l":320.27,"n":23430,"o":326.01,"t":"2026-09-11T04:00:00Z","v":846410,"vw":321.097224},{"c":320.05,"h":321.78,"l":318.8,"n":20401,"o":320.15,"t":"2026-09-14T04:00:00Z","v":2517671,"vw":320.208182},{"c":320.22,"h":322.64,"l":318.225,"n":22958,"o":321.11,"t":"2026-09-15T04:00:00Z","v":1232328,"vw":320.372883},{"c":317,"h":323.83,"l":316.48,"n":27275,"o":319.29,"t":"2026-09-16T04:00:00Z","v":793870,"vw":318.688321},{"c":318.97,"h":319.89,"l":316.08,"n":18690,"o":318.83,"t":"2026-09-17T04:00:00Z","v":745028,"vw":318.58915},{"c":314.16,"h":318.875,"l":314,"n":28934,"o":318.63,"t":"2026-09-18T04:00:00Z","v":1897182,"vw":315.161584},{"c":309.07,"h":317.175,"l":308.44,"n":48236,"o":314.16,"t":"2026-09-21T04:00:00Z","v":1737708,"vw":309.770858},{"c":314,"h":314.89,"l":309.4,"n":28234,"o":311.14,"t":"2026-09-22T04:00:00Z","v":944752,"vw":313.108064},{"c":315.01,"h":317.31,"l":313,"n":22460,"o":313,"t":"2026-09-23T04:00:00Z","v":701235,"vw":315.584584},{"c":313.17,"h":316.8399,"l":313.02,"n":31366,"o":314.75,"t":"2026-09-24T04:00:00Z","v":812657,"vw":313.635481},{"c":313,"h":314.35,"l":311.202,"n":15019,"o":312.57,"t":"2026-09-25T04:00:00Z","v":616998,"vw":313.13382},{"c":313.05,"h":314.68,"l":311.69,"n":15816,"o":313.16,"t":"2026-09-28T04:00:00Z","v":725479,"vw":313.131204},{"c":313,"h":313.66,"l":311.17,"n":16986,"o":311.24,"t":"2026-09-29T04:00:00Z","v":489978,"vw":312.80816},{"c":309,"h":315.34,"l":309,"n":23966,"o":312.72,"t":"2026-09-30T04:00:00Z","v":850603,"vw":310.632913},{"c":310.26,"h":311.21,"l":305.43,"n":23016,"o":307.61,"t":"2026-10-01T04:00:00Z","v":1073134,"vw":309.801598},{"c":317.44,"h":318.29,"l":311.66,"n":25258,"o":312.08,"t":"2026-10-02T04:00:00Z","v":1114660,"vw":316.767964},{"c":316.23,"h":318.56,"l":313.84,"n":18839,"o":316.99,"t":"2026-10-05T04:00:00Z","v":750509,"vw":316.705517},{"c":316.31,"h":317.445,"l":314.3901,"n":13291,"o":316.08,"t":"2026-10-06T04:00:00Z","v":415036,"vw":315.823133},{"c":313.2,"h":317.52,"l":312.87,"n":18200,"o":314.66,"t":"2026-10-07T04:00:00Z","v":825823,"vw":313.82357},{"c":316.99,"h":318.0551,"l":311.7,"n":15198,"o":313.3,"t":"2026-10-08T04:00:00Z","v":566175,"vw":316.136651},{"c":317.79,"h":318.255,"l":314.9301,"n":14347,"o":316.19,"t":"2026-10-09T04:00:00Z","v":373243,"vw":317.445145},{"c":319.36,"h":319.525,"l":316.05,"n":12859,"o":316.05,"t":"2026-10-12T04:00:00Z","v":333695,"vw":318.791437},{"c":321.14,"h":322.0499,"l":318.905,"n":14330,"o":320.15,"t":"2026-10-13T04:00:00Z","v":651014,"vw":320.914461},{"c":323.73,"h":324.01,"l":319.3,"n":20776,"o":321.97,"t":"2026-10-14T04:00:00Z","v":652728,"vw":322.615293},{"c":324.83,"h":329.203,"l":322.5309,"n":20879,"o":327.77,"t":"2026-10-15T04:00:00Z","v":756941,"vw":324.582158}],"volatilityBars":[{"c":313.37,"h":313.985,"l":311.7,"n":397,"o":313.3,"t":"2026-10-08T13:30:00Z","v":9449,"vw":313.241963},{"c":314.5445,"h":314.5445,"l":313.505,"n":409,"o":313.505,"t":"2026-10-08T13:45:00Z","v":8845,"vw":314.023843},{"c":314.455,"h":315.075,"l":314.39,"n":405,"o":314.66,"t":"2026-10-08T14:00:00Z","v":7579,"vw":314.798409},{"c":313.82,"h":314.43,"l":313.51,"n":315,"o":314.43,"t":"2026-10-08T14:15:00Z","v":7430,"vw":313.938399},{"c":313.46,"h":314.225,"l":313.27,"n":354,"o":313.7575,"t":"2026-10-08T14:30:00Z","v":6179,"vw":313.67267},{"c":313.35,"h":314.03,"l":313.35,"n":399,"o":313.59,"t":"2026-10-08T14:45:00Z","v":6827,"vw":313.626983},{"c":313.285,"h":313.54,"l":312.98,"n":611,"o":313.52,"t":"2026-10-08T15:00:00Z","v":11213,"vw":313.284301},{"c":313.67,"h":313.67,"l":313.15,"n":691,"o":313.285,"t":"2026-10-08T15:15:00Z","v":11731,"vw":313.444592},{"c":313.8,"h":313.9,"l":313.48,"n":287,"o":313.6,"t":"2026-10-08T15:30:00Z","v":5697,"vw":313.658271},{"c":313.675,"h":313.88,"l":313.3,"n":429,"o":313.85,"t":"2026-10-08T15:45:00Z","v":5689,"vw":313.64423},{"c":313.74,"h":314.1,"l":313.74,"n":396,"o":313.79,"t":"2026-10-08T16:00:00Z","v":6331,"vw":313.882728},{"c":313.58,"h":314.58,"l":313.43,"n":652,"o":313.78,"t":"2026-10-08T16:15:00Z","v":18395,"vw":313.802813},{"c":314.29,"h":314.31,"l":313.66,"n":397,"o":313.66,"t":"2026-10-08T16:30:00Z","v":6481,"vw":313.93844},{"c":315.23,"h":315.4899,"l":314.235,"n":595,"o":314.29,"t":"2026-10-08T16:45:00Z","v":11834,"vw":314.682583},{"c":315.715,"h":316.4399,"l":314.89,"n":576,"o":315.2,"t":"2026-10-08T17:00:00Z","v":8049,"vw":315.543877},{"c":316.745,"h":316.78,"l":315.615,"n":432,"o":315.615,"t":"2026-10-08T17:15:00Z","v":6690,"vw":316.377632},{"c":316.93,"h":316.94,"l":316.185,"n":398,"o":316.75,"t":"2026-10-08T17:30:00Z","v":7946,"vw":316.518222},{"c":317.3,"h":317.41,"l":316.58,"n":691,"o":316.9,"t":"2026-10-08T17:45:00Z","v":21659,"vw":316.852597},{"c":316.1775,"h":317.3,"l":316,"n":533,"o":317.3,"t":"2026-10-08T18:00:00Z","v":20546,"vw":316.913109},{"c":315.945,"h":316.25,"l":315.83,"n":430,"o":316.175,"t":"2026-10-08T18:15:00Z","v":13433,"vw":316.03971},{"c":316.525,"h":316.85,"l":315.995,"n":539,"o":316.08,"t":"2026-10-08T18:30:00Z","v":10792,"vw":316.310773},{"c":316.94,"h":317.23,"l":316.7,"n":453,"o":316.845,"t":"2026-10-08T18:45:00Z","v":9647,"vw":316.944663},{"c":317.71,"h":317.8828,"l":316.86,"n":478,"o":316.86,"t":"2026-10-08T19:00:00Z","v":9295,"vw":317.281271},{"c":317.14,"h":318.0551,"l":316.98,"n":603,"o":317.66,"t":"2026-10-08T19:15:00Z","v":8951,"vw":317.630787},{"c":317.375,"h":317.61,"l":317.22,"n":808,"o":317.23,"t":"2026-10-08T19:30:00Z","v":14882,"vw":317.410824},{"c":317.1,"h":317.515,"l":316.73,"n":2173,"o":317.33,"t":"2026-10-08T19:45:00Z","v":51286,"vw":317.005676},{"c":316.99,"h":317.1,"l":316.99,"n":53,"o":317.1,"t":"2026-10-08T20:00:00Z","v":242025,"vw":316.990046},{"c":316.535,"h":317.08,"l":314.9301,"n":297,"o":316.19,"t":"2026-10-09T13:30:00Z","v":7145,"vw":316.304195},{"c":317.41,"h":317.41,"l":316.6,"n":290,"o":316.85,"t":"2026-10-09T13:45:00Z","v":4353,"vw":316.829118},{"c":317.28,"h":317.62,"l":316.785,"n":518,"o":317.05,"t":"2026-10-09T14:00:00Z","v":9332,"vw":317.159276},{"c":316.605,"h":317.49,"l":316.475,"n":433,"o":317.2455,"t":"2026-10-09T14:15:00Z","v":16285,"vw":316.921681},{"c":316.57,"h":316.89,"l":316.325,"n":270,"o":316.73,"t":"2026-10-09T14:30:00Z","v":4569,"vw":316.588077},{"c":316.905,"h":317.265,"l":316.68,"n":278,"o":316.855,"t":"2026-10-09T14:45:00Z","v":5615,"vw":316.949598},{"c":316.675,"h":317.01,"l":316.18,"n":529,"o":316.82,"t":"2026-10-09T15:00:00Z","v":12367,"vw":316.548317},{"c":317.19,"h":317.26,"l":316.67,"n":617,"o":316.75,"t":"2026-10-09T15:15:00Z","v":13045,"vw":317.089437},{"c":316.28,"h":317.16,"l":316.23,"n":348,"o":317.16,"t":"2026-10-09T15:30:00Z","v":7773,"vw":316.794058},{"c":316.67,"h":316.67,"l":316.09,"n":324,"o":316.22,"t":"2026-10-09T15:45:00Z","v":4781,"vw":316.493899},{"c":316.97,"h":316.99,"l":316.64,"n":378,"o":316.78,"t":"2026-10-09T16:00:00Z","v":6535,"vw":316.812382},{"c":317.22,"h":317.36,"l":316.96,"n":347,"o":317.12,"t":"2026-10-09T16:15:00Z","v":4846,"vw":317.130779},{"c":316.565,"h":317.29,"l":316.5575,"n":553,"o":317.04,"t":"2026-10-09T16:30:00Z","v":17115,"vw":317.065287},{"c":316.965,"h":317.045,"l":316.565,"n":342,"o":316.565,"t":"2026-10-09T16:45:00Z","v":5530,"vw":316.905546},{"c":317.44,"h":317.73,"l":317.07,"n":660,"o":317.07,"t":"2026-10-09T17:00:00Z","v":25768,"vw":317.570628},{"c":317.15,"h":317.58,"l":317.13,"n":556,"o":317.43,"t":"2026-10-09T17:15:00Z","v":10333,"vw":317.336499},{"c":317.51,"h":317.6,"l":317.2,"n":513,"o":317.265,"t":"2026-10-09T17:30:00Z","v":14927,"vw":317.37069},{"c":317.32,"h":317.35,"l":316.93,"n":423,"o":317.35,"t":"2026-10-09T17:45:00Z","v":6750,"vw":317.127022},{"c":317.59,"h":317.68,"l":317.0808,"n":408,"o":317.34,"t":"2026-10-09T18:00:00Z","v":9079,"vw":317.306353},{"c":317.87,"h":317.87,"l":317.62,"n":348,"o":317.665,"t":"2026-10-09T18:15:00Z","v":6243,"vw":317.727387},{"c":317.94,"h":318.0225,"l":317.82,"n":337,"o":317.85,"t":"2026-10-09T18:30:00Z","v":6363,"vw":317.951598},{"c":317.94,"h":318.04,"l":317.65,"n":392,"o":317.99,"t":"2026-10-09T18:45:00Z","v":8576,"vw":317.873837},{"c":317.8,"h":318.13,"l":317.8,"n":411,"o":317.97,"t":"2026-10-09T19:00:00Z","v":8670,"vw":317.96514},{"c":317.895,"h":317.99,"l":317.75,"n":715,"o":317.865,"t":"2026-10-09T19:15:00Z","v":12437,"vw":317.855059},{"c":317.805,"h":318.19,"l":317.57,"n":880,"o":317.81,"t":"2026-10-09T19:30:00Z","v":16173,"vw":317.916803},{"c":317.79,"h":318.255,"l":317.42,"n":2192,"o":317.85,"t":"2026-10-09T19:45:00Z","v":45050,"vw":317.684318},{"c":317.79,"h":317.79,"l":317.61,"n":67,"o":317.61,"t":"2026-10-09T20:00:00Z","v":78082,"vw":317.789732},{"c":317.8,"h":317.8,"l":317.8,"n":1,"o":317.8,"t":"2026-10-12T11:00:00Z","v":41,"vw":317.8},{"c":317.79,"h":317.79,"l":317.79,"n":2,"o":317.79,"t":"2026-10-12T13:15:00Z","v":125,"vw":317.79},{"c":317.41,"h":318.405,"l":316.05,"n":493,"o":316.05,"t":"2026-10-12T13:30:00Z","v":9911,"vw":317.00635},{"c":318.03,"h":318.235,"l":317.23,"n":342,"o":317.5363,"t":"2026-10-12T13:45:00Z","v":7617,"vw":317.928024},{"c":318.6,"h":318.77,"l":317.8,"n":475,"o":318.17,"t":"2026-10-12T14:00:00Z","v":11080,"vw":318.247407},{"c":317.99,"h":318.72,"l":317.99,"n":386,"o":318.4551,"t":"2026-10-12T14:15:00Z","v":6744,"vw":318.338581},{"c":318.49,"h":318.91,"l":317.8129,"n":308,"o":318.32,"t":"2026-10-12T14:30:00Z","v":3848,"vw":318.605849},{"c":318.06,"h":318.48,"l":317.8,"n":367,"o":318.48,"t":"2026-10-12T14:45:00Z","v":4795,"vw":318.195608},{"c":318.625,"h":318.77,"l":317.67,"n":553,"o":318.06,"t":"2026-10-12T15:00:00Z","v":11935,"vw":318.151477},{"c":318.47,"h":318.86,"l":318.01,"n":499,"o":318.75,"t":"2026-10-12T15:15:00Z","v":8688,"vw":318.403974},{"c":318.68,"h":318.765,"l":318.28,"n":482,"o":318.42,"t":"2026-10-12T15:30:00Z","v":9190,"vw":318.541163},{"c":318.64,"h":318.8599,"l":318.47,"n":314,"o":318.47,"t":"2026-10-12T15:45:00Z","v":5912,"vw":318.675076},{"c":318.76,"h":318.89,"l":318.71,"n":260,"o":318.74,"t":"2026-10-12T16:00:00Z","v":4988,"vw":318.791659},{"c":318.95,"h":319,"l":318.745,"n":296,"o":318.77,"t":"2026-10-12T16:15:00Z","v":5258,"vw":318.91157},{"c":318.96,"h":319.08,"l":318.88,"n":262,"o":318.91,"t":"2026-10-12T16:30:00Z","v":5752,"vw":319.004602},{"c":319,"h":319,"l":318.68,"n":312,"o":318.96,"t":"2026-10-12T16:45:00Z","v":6978,"vw":318.916042},{"c":319,"h":319.045,"l":318.605,"n":261,"o":318.99,"t":"2026-10-12T17:00:00Z","v":5297,"vw":318.949355},{"c":319.295,"h":319.295,"l":318.5901,"n":410,"o":318.9,"t":"2026-10-12T17:15:00Z","v":7197,"vw":318.885364},{"c":319.15,"h":319.395,"l":318.8323,"n":233,"o":319.395,"t":"2026-10-12T17:30:00Z","v":4046,"vw":319.101227},{"c":318.75,"h":319.47,"l":318.52,"n":399,"o":319.18,"t":"2026-10-12T17:45:00Z","v":6884,"vw":319.037157},{"c":318.42,"h":318.74,"l":318.405,"n":279,"o":318.71,"t":"2026-10-12T18:00:00Z","v":4067,"vw":318.532038},{"c":318.56,"h":318.93,"l":318.33,"n":480,"o":318.49,"t":"2026-10-12T18:15:00Z","v":8665,"vw":318.586702},{"c":318.4468,"h":318.705,"l":318.29,"n":292,"o":318.56,"t":"2026-10-12T18:30:00Z","v":4509,"vw":318.522517},{"c":318.895,"h":318.92,"l":318.36,"n":464,"o":318.37,"t":"2026-10-12T18:45:00Z","v":9914,"vw":318.553569},{"c":318.58,"h":318.94,"l":318.25,"n":366,"o":318.85,"t":"2026-10-12T19:00:00Z","v":5060,"vw":318.60836},{"c":318,"h":318.62,"l":317.79,"n":608,"o":318.565,"t":"2026-10-12T19:15:00Z","v":13752,"vw":318.175364},{"c":318.6,"h":318.71,"l":317.91,"n":822,"o":317.94,"t":"2026-10-12T19:30:00Z","v":15715,"vw":318.151992},{"c":319.49,"h":319.525,"l":318.54,"n":2052,"o":318.66,"t":"2026-10-12T19:45:00Z","v":47419,"vw":319.197997},{"c":319.36,"h":319.36,"l":319.36,"n":72,"o":319.36,"t":"2026-10-12T20:00:00Z","v":74847,"vw":319.36},{"c":319.54,"h":321.905,"l":319.315,"n":400,"o":320.15,"t":"2026-10-13T13:30:00Z","v":15502,"vw":321.070963},{"c":319.92,"h":320.1401,"l":318.995,"n":225,"o":320.03,"t":"2026-10-13T13:45:00Z","v":4310,"vw":319.417555},{"c":319.79,"h":319.96,"l":318.905,"n":400,"o":319.81,"t":"2026-10-13T14:00:00Z","v":7980,"vw":319.485938},{"c":319.83,"h":320.02,"l":319.22,"n":329,"o":319.765,"t":"2026-10-13T14:15:00Z","v":7680,"vw":319.58351},{"c":319.76,"h":320.52,"l":319.6,"n":471,"o":319.62,"t":"2026-10-13T14:30:00Z","v":10668,"vw":320.026907},{"c":319.805,"h":320.1325,"l":319.5501,"n":471,"o":319.95,"t":"2026-10-13T14:45:00Z","v":12675,"vw":319.95692},{"c":319.93,"h":320.325,"l":319.52,"n":438,"o":319.825,"t":"2026-10-13T15:00:00Z","v":10476,"vw":320.031767},{"c":319.82,"h":320.16,"l":319.515,"n":506,"o":319.925,"t":"2026-10-13T15:15:00Z","v":12249,"vw":319.893506},{"c":319.53,"h":319.8525,"l":319.31,"n":320,"o":319.82,"t":"2026-10-13T15:30:00Z","v":7267,"vw":319.68498},{"c":319.385,"h":319.52,"l":319.11,"n":472,"o":319.52,"t":"2026-10-13T15:45:00Z","v":14024,"vw":319.316446},{"c":319.285,"h":319.45,"l":319.1,"n":303,"o":319.38,"t":"2026-10-13T16:00:00Z","v":6472,"vw":319.351065},{"c":319.13,"h":319.33,"l":319.03,"n":265,"o":319.285,"t":"2026-10-13T16:15:00Z","v":4481,"vw":319.169278},{"c":319.5675,"h":319.735,"l":319.18,"n":394,"o":319.18,"t":"2026-10-13T16:30:00Z","v":10713,"vw":319.418384},{"c":319.56,"h":319.575,"l":319.23,"n":230,"o":319.42,"t":"2026-10-13T16:45:00Z","v":4044,"vw":319.393619},{"c":319.15,"h":319.525,"l":318.91,"n":299,"o":319.525,"t":"2026-10-13T17:00:00Z","v":6051,"vw":319.125876},{"c":319.875,"h":319.875,"l":319.16,"n":287,"o":319.445,"t":"2026-10-13T17:15:00Z","v":5855,"vw":319.531739},{"c":319.815,"h":320.12,"l":319.5,"n":324,"o":319.8,"t":"2026-10-13T17:30:00Z","v":6979,"vw":319.848506},{"c":319.97,"h":320.33,"l":319.6,"n":349,"o":319.6,"t":"2026-10-13T17:45:00Z","v":6057,"vw":320.062505},{"c":320.905,"h":320.9175,"l":319.97,"n":317,"o":320.13,"t":"2026-10-13T18:00:00Z","v":7080,"vw":320.545181},{"c":321.165,"h":321.26,"l":320.73,"n":269,"o":320.905,"t":"2026-10-13T18:15:00Z","v":5787,"vw":321.093852},{"c":321.32,"h":321.42,"l":321.08,"n":348,"o":321.27,"t":"2026-10-13T18:30:00Z","v":8544,"vw":321.261112},{"c":321.22,"h":321.31,"l":320.82,"n":408,"o":321.31,"t":"2026-10-13T18:45:00Z","v":7866,"vw":320.99333},{"c":321.92,"h":321.92,"l":321.06,"n":532,"o":321.16,"t":"2026-10-13T19:00:00Z","v":8762,"vw":321.405951},{"c":321.8,"h":321.91,"l":321.45,"n":731,"o":321.865,"t":"2026-10-13T19:15:00Z","v":14293,"vw":321.714346},{"c":321.68,"h":322.0499,"l":321.62,"n":1022,"o":321.86,"t":"2026-10-13T19:30:00Z","v":26644,"vw":321.904122},{"c":321.34,"h":321.85,"l":320.97,"n":3825,"o":321.645,"t":"2026-10-13T19:45:00Z","v":101555,"vw":321.246037},{"c":321.14,"h":321.14,"l":321.14,"n":68,"o":321.14,"t":"2026-10-13T20:00:00Z","v":312723,"vw":321.14},{"c":320.725,"h":323.32,"l":320.51,"n":479,"o":321.97,"t":"2026-10-14T13:30:00Z","v":19356,"vw":321.798771},{"c":320.315,"h":320.45,"l":319.79,"n":442,"o":320.1173,"t":"2026-10-14T13:45:00Z","v":6733,"vw":320.202297},{"c":319.44,"h":320.31,"l":319.3,"n":875,"o":320.31,"t":"2026-10-14T14:00:00Z","v":14373,"vw":319.689102},{"c":320.32,"h":320.5699,"l":319.31,"n":790,"o":319.31,"t":"2026-10-14T14:15:00Z","v":15364,"vw":319.909034},{"c":320.03,"h":320.73,"l":319.98,"n":713,"o":320.22,"t":"2026-10-14T14:30:00Z","v":14286,"vw":320.325054},{"c":319.53,"h":320.2,"l":319.45,"n":841,"o":319.98,"t":"2026-10-14T14:45:00Z","v":21723,"vw":319.848066},{"c":320.3,"h":320.45,"l":319.34,"n":502,"o":319.36,"t":"2026-10-14T15:00:00Z","v":9055,"vw":319.969844},{"c":320.38,"h":320.56,"l":320.0501,"n":537,"o":320.0501,"t":"2026-10-14T15:15:00Z","v":13013,"vw":320.366959},{"c":320.58,"h":321.16,"l":320.35,"n":603,"o":320.35,"t":"2026-10-14T15:30:00Z","v":12616,"vw":320.756627},{"c":321.26,"h":321.26,"l":320.51,"n":426,"o":320.51,"t":"2026-10-14T15:45:00Z","v":6657,"vw":320.91516},{"c":321.29,"h":321.66,"l":320.96,"n":517,"o":321.34,"t":"2026-10-14T16:00:00Z","v":11028,"vw":321.36717},{"c":321.43,"h":321.615,"l":320.915,"n":460,"o":321.44,"t":"2026-10-14T16:15:00Z","v":9912,"vw":321.308262},{"c":321.165,"h":321.85,"l":321.01,"n":425,"o":321.52,"t":"2026-10-14T16:30:00Z","v":9581,"vw":321.537629},{"c":321.39,"h":321.4,"l":320.665,"n":513,"o":321.165,"t":"2026-10-14T16:45:00Z","v":9281,"vw":320.919676},{"c":321.37,"h":321.7,"l":320.965,"n":536,"o":321.25,"t":"2026-10-14T17:00:00Z","v":11198,"vw":321.292919},{"c":321.775,"h":322.015,"l":321.31,"n":495,"o":321.325,"t":"2026-10-14T17:15:00Z","v":10578,"vw":321.610311},{"c":321.98,"h":322.08,"l":321.84,"n":542,"o":321.85,"t":"2026-10-14T17:30:00Z","v":10349,"vw":321.969913},{"c":321.8,"h":321.98,"l":321.63,"n":568,"o":321.97,"t":"2026-10-14T17:45:00Z","v":9663,"vw":321.806237},{"c":321.395,"h":322.265,"l":321.16,"n":719,"o":321.895,"t":"2026-10-14T18:00:00Z","v":16965,"vw":321.738092},{"c":321.39,"h":321.77,"l":321.22,"n":565,"o":321.4,"t":"2026-10-14T18:15:00Z","v":12187,"vw":321.504825},{"c":322.12,"h":322.295,"l":321.46,"n":669,"o":321.55,"t":"2026-10-14T18:30:00Z","v":22081,"vw":321.898992},{"c":322.595,"h":322.78,"l":322.105,"n":721,"o":322.14,"t":"2026-10-14T18:45:00Z","v":13056,"vw":322.420029},{"c":322.97,"h":323.215,"l":322.525,"n":799,"o":322.595,"t":"2026-10-14T19:00:00Z","v":18522,"vw":322.946058},{"c":322.69,"h":323.26,"l":322.46,"n":1013,"o":322.97,"t":"2026-10-14T19:15:00Z","v":20773,"vw":322.793515},{"c":323.47,"h":323.61,"l":322.75,"n":1126,"o":322.75,"t":"2026-10-14T19:30:00Z","v":23771,"vw":323.204008},{"c":323.91,"h":324.01,"l":323.14,"n":4507,"o":323.485,"t":"2026-10-14T19:45:00Z","v":101129,"vw":323.64438},{"c":323.73,"h":326.05,"l":323.73,"n":76,"o":323.94,"t":"2026-10-14T20:00:00Z","v":183132,"vw":323.731097},{"c":327.5085,"h":328.0707,"l":327.5085,"n":4,"o":328.0707,"t":"2026-10-14T22:45:00Z","v":370,"vw":327.749443},{"c":326.01,"h":326.01,"l":326.01,"n":4,"o":326.01,"t":"2026-10-15T11:00:00Z","v":79,"vw":326.01},{"c":326.45,"h":329.203,"l":326.43,"n":934,"o":327.77,"t":"2026-10-15T13:30:00Z","v":28045,"vw":327.742355},{"c":326.64,"h":327.81,"l":326.03,"n":548,"o":326.43,"t":"2026-10-15T13:45:00Z","v":9514,"vw":326.846564},{"c":326.83,"h":326.955,"l":325.4,"n":909,"o":326.62,"t":"2026-10-15T14:00:00Z","v":14678,"vw":326.162463},{"c":325.42,"h":326.88,"l":325.365,"n":424,"o":326.67,"t":"2026-10-15T14:15:00Z","v":6873,"vw":326.349543},{"c":324.77,"h":325.8899,"l":324.44,"n":627,"o":325.5,"t":"2026-10-15T14:30:00Z","v":12051,"vw":325.040041},{"c":325.13,"h":325.4,"l":324.73,"n":557,"o":324.77,"t":"2026-10-15T14:45:00Z","v":11867,"vw":325.094501},{"c":324.59,"h":326,"l":324.27,"n":712,"o":325.1425,"t":"2026-10-15T15:00:00Z","v":17228,"vw":324.936686},{"c":323.745,"h":325.03,"l":323.73,"n":894,"o":324.59,"t":"2026-10-15T15:15:00Z","v":20496,"vw":324.479498},{"c":324.07,"h":324.09,"l":322.5309,"n":1465,"o":323.74,"t":"2026-10-15T15:30:00Z","v":45830,"vw":323.289607},{"c":323.0625,"h":324.295,"l":322.74,"n":775,"o":323.91,"t":"2026-10-15T15:45:00Z","v":27975,"vw":323.614704},{"c":324.05,"h":324.05,"l":322.95,"n":782,"o":323.01,"t":"2026-10-15T16:00:00Z","v":20338,"vw":323.504548},{"c":324.74,"h":324.74,"l":323.715,"n":1047,"o":324.1,"t":"2026-10-15T16:15:00Z","v":44861,"vw":324.181012},{"c":324.27,"h":324.93,"l":324.27,"n":605,"o":324.74,"t":"2026-10-15T16:30:00Z","v":15517,"vw":324.580538},{"c":324.17,"h":324.64,"l":323.9,"n":855,"o":324.41,"t":"2026-10-15T16:45:00Z","v":28588,"vw":324.365924},{"c":324.815,"h":324.9,"l":324.56,"n":150,"o":324.56,"t":"2026-10-15T18:00:00Z","v":2966,"vw":324.71711},{"c":324.52,"h":325.15,"l":324.2,"n":968,"o":324.85,"t":"2026-10-15T18:15:00Z","v":25547,"vw":324.731165},{"c":324.29,"h":324.7,"l":324.03,"n":1103,"o":324.55,"t":"2026-10-15T18:30:00Z","v":23966,"vw":324.45042},{"c":324.16,"h":324.4,"l":323.895,"n":877,"o":324.195,"t":"2026-10-15T18:45:00Z","v":23538,"vw":324.156674},{"c":324.28,"h":324.7,"l":324.2,"n":857,"o":324.3,"t":"2026-10-15T19:00:00Z","v":21273,"vw":324.450058},{"c":323.84,"h":324.52,"l":323.77,"n":872,"o":324.23,"t":"2026-10-15T19:15:00Z","v":22718,"vw":324.156531},{"c":323.97,"h":324.15,"l":323.51,"n":1410,"o":323.89,"t":"2026-10-15T19:30:00Z","v":35265,"vw":323.854084},{"c":324.63,"h":324.82,"l":323.41,"n":3099,"o":324.04,"t":"2026-10-15T19:45:00Z","v":94340,"vw":324.251924},{"c":324.83,"h":324.83,"l":324.64,"n":86,"o":324.64,"t":"2026-10-15T20:00:00Z","v":199155,"vw":324.827037}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.841167453099404,"strike":351.74708657997894,"iv":1.1371361949582421,"gamma":0.0175461003428808,"theta":-1.6750466778102404,"vega":0.029461975022401683,"rho":0.0008396351345722581,"breakevenPct":8.545471179718126},{"delta":0.15,"premium":0.4277559711209906,"strike":329.5616087110898,"iv":0.24333760339030194,"gamma":0.044694834117022963,"theta":-0.3956016854052346,"vega":0.03099861171199277,"rho":0.0012761573248501754,"breakevenPct":1.588327642831875},{"delta":0.2,"premium":0.6948424827066415,"strike":328.9841243617154,"iv":0.2373554842986804,"gamma":0.04331001377622595,"theta":-0.3756647632205085,"vega":0.02966157733291703,"rho":0.0017042270647580344,"breakevenPct":1.4927706321528338},{"delta":0.25,"premium":0.9619289942922923,"strike":328.406640012341,"iv":0.23137336520705887,"gamma":0.04192519343542894,"theta":-0.3557278410357824,"vega":0.02832454295384129,"rho":0.0021322968046658935,"breakevenPct":1.3972136214737927},{"delta":0.3,"premium":1.2290155058779433,"strike":327.8291556629666,"iv":0.22539124611543732,"gamma":0.04054037309463194,"theta":-0.3357909188510564,"vega":0.026987508574765548,"rho":0.002560366544573752,"breakevenPct":1.3016566107947516},{"delta":0.35,"premium":1.496102017463594,"strike":327.2516713135922,"iv":0.2194091270238158,"gamma":0.03915555275383493,"theta":-0.3158539966663303,"vega":0.025650474195689808,"rho":0.002988436284481611,"breakevenPct":1.2060996001157105},{"delta":0.4,"premium":1.763188529049245,"strike":326.6741869642178,"iv":0.21342700793219424,"gamma":0.037770732413037925,"theta":-0.2959170744816042,"vega":0.024313439816614067,"rho":0.00341650602438947,"breakevenPct":1.1105425894366692},{"delta":0.45,"premium":2.0302750406348955,"strike":326.0967026148435,"iv":0.20744488884057272,"gamma":0.036385912072240914,"theta":-0.2759801522968781,"vega":0.02297640543753833,"rho":0.0038445757642973292,"breakevenPct":1.0149855787576283},{"delta":0.5,"premium":2.2973615522205466,"strike":325.5192182654691,"iv":0.20146276974895116,"gamma":0.035001091731443904,"theta":-0.256043230112152,"vega":0.021639371058462586,"rho":0.004272645504205188,"breakevenPct":0.919428568078587},{"delta":0.55,"premium":2.5644480638061977,"strike":324.94173391609473,"iv":0.19548065065732964,"gamma":0.0336162713906469,"theta":-0.23610630792742598,"vega":0.02030233667938685,"rho":0.004700715244113048,"breakevenPct":0.8238715573995458},{"delta":0.6,"premium":2.831534575391848,"strike":324.36424956672033,"iv":0.18949853156570812,"gamma":0.03223145104984989,"theta":-0.21616938574269992,"vega":0.01896530230031111,"rho":0.005128784984020906,"breakevenPct":0.7283145467205047},{"delta":0.65,"premium":3.0986210869774995,"strike":323.78676521734593,"iv":0.18351641247408657,"gamma":0.030846630709052882,"theta":-0.19623246355797383,"vega":0.01762826792123537,"rho":0.005556854723928766,"breakevenPct":0.6327575360414635},{"delta":0.7,"premium":3.36570759856315,"strike":323.2092808679716,"iv":0.177534293382465,"gamma":0.029461810368255875,"theta":-0.17629554137324777,"vega":0.01629123354215963,"rho":0.0059849244638366245,"breakevenPct":0.5372005253624224},{"delta":0.75,"premium":3.6327941101488013,"strike":322.6317965185972,"iv":0.1715521742908435,"gamma":0.028076990027458868,"theta":-0.15635861918852167,"vega":0.014954199163083888,"rho":0.006412994203744484,"breakevenPct":0.44164351468338103},{"delta":0.8,"premium":3.899880621734452,"strike":322.0543121692228,"iv":0.16557005519922197,"gamma":0.02669216968666186,"theta":-0.13642169700379558,"vega":0.013617164784008148,"rho":0.0068410639436523426,"breakevenPct":0.34608650400433993},{"delta":0.85,"premium":4.166967133320102,"strike":321.47682781984844,"iv":0.15958793610760041,"gamma":0.025307349345864854,"theta":-0.11648477481906955,"vega":0.012280130404932407,"rho":0.007269133683560201,"breakevenPct":0.25052949332529884},{"delta":0.9,"premium":4.434053644905753,"strike":320.89934347047404,"iv":0.15360581701597886,"gamma":0.023922529005067843,"theta":-0.09654785263434346,"vega":0.010943096025856667,"rho":0.007697203423468061,"breakevenPct":0.15497248264625751}],"put":[{"delta":0.1,"premium":0.5695980620084868,"strike":306.48627310717006,"iv":0.8387414385700698,"gamma":0.02116259369122718,"theta":-1.112531059591774,"vega":0.029197879275574636,"rho":-0.0008818822484422055,"breakevenPct":5.822530232687388},{"delta":0.15,"premium":0.39402830788804066,"strike":320.0779262086514,"iv":0.2753249840966921,"gamma":0.04886960877862595,"theta":-0.5303129134860052,"vega":0.038895849236641224,"rho":-0.0013032992998903367,"breakevenPct":1.5842447123839078},{"delta":0.2,"premium":0.8432967557251909,"strike":320.8730916030534,"iv":0.28476359732824424,"gamma":0.048559494274809156,"theta":-0.5661589694656489,"vega":0.03987390267175572,"rho":-0.00175352118690152,"breakevenPct":1.4777591825483363},{"delta":0.25,"premium":1.292565203562341,"strike":321.66825699745544,"iv":0.2942022105597964,"gamma":0.04824937977099236,"theta":-0.6020050254452927,"vega":0.04085195610687023,"rho":-0.0022037430739127025,"breakevenPct":1.3712736527127645},{"delta":0.3,"premium":1.741833651399491,"strike":322.46342239185753,"iv":0.3036408237913486,"gamma":0.04793926526717557,"theta":-0.6378510814249364,"vega":0.041830009541984736,"rho":-0.0026539649609238856,"breakevenPct":1.264788122877193},{"delta":0.35,"premium":2.191102099236641,"strike":323.25858778625957,"iv":0.31307943702290075,"gamma":0.04762915076335878,"theta":-0.6736971374045801,"vega":0.042808062977099236,"rho":-0.003104186847935068,"breakevenPct":1.1583025930416215},{"delta":0.4,"premium":2.640370547073792,"strike":324.0537531806616,"iv":0.3225180502544529,"gamma":0.04731903625954198,"theta":-0.709543193384224,"vega":0.04378611641221374,"rho":-0.0035544087349462516,"breakevenPct":1.0518170632060495},{"delta":0.45,"premium":3.089638994910942,"strike":324.84891857506364,"iv":0.33195666348600505,"gamma":0.04700892175572519,"theta":-0.7453892493638677,"vega":0.04476416984732824,"rho":-0.004004630621957435,"breakevenPct":0.945331533370478},{"delta":0.5,"premium":3.5389074427480915,"strike":325.64408396946567,"iv":0.34139527671755726,"gamma":0.0466988072519084,"theta":-0.7812353053435115,"vega":0.04574222328244275,"rho":-0.004454852508968618,"breakevenPct":0.8388460035349065},{"delta":0.55,"premium":3.9881758905852425,"strike":326.4392493638677,"iv":0.3508338899491094,"gamma":0.0463886927480916,"theta":-0.8170813613231553,"vega":0.046720276717557255,"rho":-0.004905074395979801,"breakevenPct":0.7323604736993348},{"delta":0.6,"premium":4.437444338422392,"strike":327.23441475826974,"iv":0.36027250318066156,"gamma":0.04607857824427481,"theta":-0.852927417302799,"vega":0.047698330152671754,"rho":-0.005355296282990982,"breakevenPct":0.6258749438637633},{"delta":0.65,"premium":4.886712786259542,"strike":328.02958015267177,"iv":0.36971111641221377,"gamma":0.04576846374045802,"theta":-0.8887734732824428,"vega":0.04867638358778626,"rho":-0.005805518170002166,"breakevenPct":0.5193894140281916},{"delta":0.7,"premium":5.335981234096692,"strike":328.8247455470738,"iv":0.3791497296437659,"gamma":0.04545834923664122,"theta":-0.9246195292620865,"vega":0.04965443702290076,"rho":-0.006255740057013348,"breakevenPct":0.41290388419262025},{"delta":0.75,"premium":5.785249681933842,"strike":329.61991094147584,"iv":0.38858834287531807,"gamma":0.04514823473282443,"theta":-0.9604655852417303,"vega":0.05063249045801527,"rho":-0.006705961944024532,"breakevenPct":0.30641835435704845},{"delta":0.8,"premium":8.543208661417326,"strike":332.56889763779526,"iv":0.48275452755905524,"gamma":0.03762726377952755,"theta":-1.0509163385826772,"vega":0.04693838582677165,"rho":-0.007213830105290734,"breakevenPct":0.24760983395068972},{"delta":0.85,"premium":13.415255905511811,"strike":337.49015748031496,"iv":0.6545064960629922,"gamma":0.023503248031496057,"theta":-1.191369094488189,"vega":0.03896594488188976,"rho":-0.007774485467886242,"breakevenPct":0.23245957122089014},{"delta":0.9,"premium":23.80322580645163,"strike":347.90322580645164,"iv":0.9908935483870973,"gamma":0.010767741935483858,"theta":-1.4240677419354844,"vega":0.029762903225806443,"rho":-0.00848133500500954,"breakevenPct":0.22473293722869236}]},"raw":{"call":[{"delta":0.1,"premium":0.841167453099404,"strike":351.74708657997894,"iv":1.1371361949582421,"gamma":0.0175461003428808,"theta":-1.6750466778102404,"vega":0.029461975022401683,"rho":0.0008396351345722581,"breakevenPct":8.545471179718126},{"delta":0.15,"premium":0.4277559711209906,"strike":329.5616087110898,"iv":0.24333760339030194,"gamma":0.044694834117022963,"theta":-0.3956016854052346,"vega":0.03099861171199277,"rho":0.0012761573248501754,"breakevenPct":1.588327642831875},{"delta":0.2,"premium":0.6948424827066415,"strike":328.9841243617154,"iv":0.2373554842986804,"gamma":0.04331001377622595,"theta":-0.3756647632205085,"vega":0.02966157733291703,"rho":0.0017042270647580344,"breakevenPct":1.4927706321528338},{"delta":0.25,"premium":0.9619289942922923,"strike":328.406640012341,"iv":0.23137336520705887,"gamma":0.04192519343542894,"theta":-0.3557278410357824,"vega":0.02832454295384129,"rho":0.0021322968046658935,"breakevenPct":1.3972136214737927},{"delta":0.3,"premium":1.2290155058779433,"strike":327.8291556629666,"iv":0.22539124611543732,"gamma":0.04054037309463194,"theta":-0.3357909188510564,"vega":0.026987508574765548,"rho":0.002560366544573752,"breakevenPct":1.3016566107947516},{"delta":0.35,"premium":1.496102017463594,"strike":327.2516713135922,"iv":0.2194091270238158,"gamma":0.03915555275383493,"theta":-0.3158539966663303,"vega":0.025650474195689808,"rho":0.002988436284481611,"breakevenPct":1.2060996001157105},{"delta":0.4,"premium":1.763188529049245,"strike":326.6741869642178,"iv":0.21342700793219424,"gamma":0.037770732413037925,"theta":-0.2959170744816042,"vega":0.024313439816614067,"rho":0.00341650602438947,"breakevenPct":1.1105425894366692},{"delta":0.45,"premium":2.0302750406348955,"strike":326.0967026148435,"iv":0.20744488884057272,"gamma":0.036385912072240914,"theta":-0.2759801522968781,"vega":0.02297640543753833,"rho":0.0038445757642973292,"breakevenPct":1.0149855787576283},{"delta":0.5,"premium":2.2973615522205466,"strike":325.5192182654691,"iv":0.20146276974895116,"gamma":0.035001091731443904,"theta":-0.256043230112152,"vega":0.021639371058462586,"rho":0.004272645504205188,"breakevenPct":0.919428568078587},{"delta":0.55,"premium":2.5644480638061977,"strike":324.94173391609473,"iv":0.19548065065732964,"gamma":0.0336162713906469,"theta":-0.23610630792742598,"vega":0.02030233667938685,"rho":0.004700715244113048,"breakevenPct":0.8238715573995458},{"delta":0.6,"premium":2.831534575391848,"strike":324.36424956672033,"iv":0.18949853156570812,"gamma":0.03223145104984989,"theta":-0.21616938574269992,"vega":0.01896530230031111,"rho":0.005128784984020906,"breakevenPct":0.7283145467205047},{"delta":0.65,"premium":3.0986210869774995,"strike":323.78676521734593,"iv":0.18351641247408657,"gamma":0.030846630709052882,"theta":-0.19623246355797383,"vega":0.01762826792123537,"rho":0.005556854723928766,"breakevenPct":0.6327575360414635},{"delta":0.7,"premium":3.36570759856315,"strike":323.2092808679716,"iv":0.177534293382465,"gamma":0.029461810368255875,"theta":-0.17629554137324777,"vega":0.01629123354215963,"rho":0.0059849244638366245,"breakevenPct":0.5372005253624224},{"delta":0.75,"premium":3.6327941101488013,"strike":322.6317965185972,"iv":0.1715521742908435,"gamma":0.028076990027458868,"theta":-0.15635861918852167,"vega":0.014954199163083888,"rho":0.006412994203744484,"breakevenPct":0.44164351468338103},{"delta":0.8,"premium":3.899880621734452,"strike":322.0543121692228,"iv":0.16557005519922197,"gamma":0.02669216968666186,"theta":-0.13642169700379558,"vega":0.013617164784008148,"rho":0.0068410639436523426,"breakevenPct":0.34608650400433993},{"delta":0.85,"premium":4.166967133320102,"strike":321.47682781984844,"iv":0.15958793610760041,"gamma":0.025307349345864854,"theta":-0.11648477481906955,"vega":0.012280130404932407,"rho":0.007269133683560201,"breakevenPct":0.25052949332529884},{"delta":0.9,"premium":4.434053644905753,"strike":320.89934347047404,"iv":0.15360581701597886,"gamma":0.023922529005067843,"theta":-0.09654785263434346,"vega":0.010943096025856667,"rho":0.007697203423468061,"breakevenPct":0.15497248264625751}],"put":[{"delta":0.1,"premium":0.5695980620084868,"strike":306.48627310717006,"iv":0.8387414385700698,"gamma":0.02116259369122718,"theta":-1.112531059591774,"vega":0.029197879275574636,"rho":-0.0008818822484422055,"breakevenPct":5.822530232687388},{"delta":0.15,"premium":0.39402830788804066,"strike":320.0779262086514,"iv":0.2753249840966921,"gamma":0.04886960877862595,"theta":-0.5303129134860052,"vega":0.038895849236641224,"rho":-0.0013032992998903367,"breakevenPct":1.5842447123839078},{"delta":0.2,"premium":0.8432967557251909,"strike":320.8730916030534,"iv":0.28476359732824424,"gamma":0.048559494274809156,"theta":-0.5661589694656489,"vega":0.03987390267175572,"rho":-0.00175352118690152,"breakevenPct":1.4777591825483363},{"delta":0.25,"premium":1.292565203562341,"strike":321.66825699745544,"iv":0.2942022105597964,"gamma":0.04824937977099236,"theta":-0.6020050254452927,"vega":0.04085195610687023,"rho":-0.0022037430739127025,"breakevenPct":1.3712736527127645},{"delta":0.3,"premium":1.741833651399491,"strike":322.46342239185753,"iv":0.3036408237913486,"gamma":0.04793926526717557,"theta":-0.6378510814249364,"vega":0.041830009541984736,"rho":-0.0026539649609238856,"breakevenPct":1.264788122877193},{"delta":0.35,"premium":2.191102099236641,"strike":323.25858778625957,"iv":0.31307943702290075,"gamma":0.04762915076335878,"theta":-0.6736971374045801,"vega":0.042808062977099236,"rho":-0.003104186847935068,"breakevenPct":1.1583025930416215},{"delta":0.4,"premium":2.640370547073792,"strike":324.0537531806616,"iv":0.3225180502544529,"gamma":0.04731903625954198,"theta":-0.709543193384224,"vega":0.04378611641221374,"rho":-0.0035544087349462516,"breakevenPct":1.0518170632060495},{"delta":0.45,"premium":3.089638994910942,"strike":324.84891857506364,"iv":0.33195666348600505,"gamma":0.04700892175572519,"theta":-0.7453892493638677,"vega":0.04476416984732824,"rho":-0.004004630621957435,"breakevenPct":0.945331533370478},{"delta":0.5,"premium":3.5389074427480915,"strike":325.64408396946567,"iv":0.34139527671755726,"gamma":0.0466988072519084,"theta":-0.7812353053435115,"vega":0.04574222328244275,"rho":-0.004454852508968618,"breakevenPct":0.8388460035349065},{"delta":0.55,"premium":3.9881758905852425,"strike":326.4392493638677,"iv":0.3508338899491094,"gamma":0.0463886927480916,"theta":-0.8170813613231553,"vega":0.046720276717557255,"rho":-0.004905074395979801,"breakevenPct":0.7323604736993348},{"delta":0.6,"premium":4.437444338422392,"strike":327.23441475826974,"iv":0.36027250318066156,"gamma":0.04607857824427481,"theta":-0.852927417302799,"vega":0.047698330152671754,"rho":-0.005355296282990982,"breakevenPct":0.6258749438637633},{"delta":0.65,"premium":4.886712786259542,"strike":328.02958015267177,"iv":0.36971111641221377,"gamma":0.04576846374045802,"theta":-0.8887734732824428,"vega":0.04867638358778626,"rho":-0.005805518170002166,"breakevenPct":0.5193894140281916},{"delta":0.7,"premium":5.335981234096692,"strike":328.8247455470738,"iv":0.3791497296437659,"gamma":0.04545834923664122,"theta":-0.9246195292620865,"vega":0.04965443702290076,"rho":-0.006255740057013348,"breakevenPct":0.41290388419262025},{"delta":0.75,"premium":5.785249681933842,"strike":329.61991094147584,"iv":0.38858834287531807,"gamma":0.04514823473282443,"theta":-0.9604655852417303,"vega":0.05063249045801527,"rho":-0.006705961944024532,"breakevenPct":0.30641835435704845},{"delta":0.8,"premium":8.543208661417326,"strike":332.56889763779526,"iv":0.48275452755905524,"gamma":0.03762726377952755,"theta":-1.0509163385826772,"vega":0.04693838582677165,"rho":-0.007213830105290734,"breakevenPct":0.24760983395068972},{"delta":0.85,"premium":13.415255905511811,"strike":337.49015748031496,"iv":0.6545064960629922,"gamma":0.023503248031496057,"theta":-1.191369094488189,"vega":0.03896594488188976,"rho":-0.007774485467886242,"breakevenPct":0.23245957122089014},{"delta":0.9,"premium":23.80322580645163,"strike":347.90322580645164,"iv":0.9908935483870973,"gamma":0.010767741935483858,"theta":-1.4240677419354844,"vega":0.029762903225806443,"rho":-0.00848133500500954,"breakevenPct":0.22473293722869236}]}},"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"}}