{"symbol":"OIH","url":"https://intraalpha.com/companies/OIH","capturedAt":"2026-10-16T00:20:00.081Z","state":"ready","quote":{"symbol":"OIH","last_price":376.59,"prev_close":382.36,"regular_close":376.59,"change":-5.77,"change_pct":-1.509,"regular_change":-5.77,"regular_change_pct":-1.509,"extended_change":0,"extended_change_pct":0,"bid":373.38,"ask":381.72,"bid_size":800,"ask_size":800,"volume":342622,"vwap":373.930887,"open":380.97,"high":382.22,"low":368.68,"close":376.59,"trade_count":8825,"last_trade_at":"2026-10-16T00:00:00.131868765Z","last_quote_at":"2026-10-15T23:59:59.001102455Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:19:54.939409869-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.21,"dividend_yield":0.0123,"inception_date":"2011-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:56:00.828Z","bars":[{"c":386.8,"h":386.8,"l":386.8,"n":6,"o":386.8,"t":"2026-10-09T12:25:00Z","v":75,"vw":386.8},{"c":388.135,"h":389.5,"l":387.87,"n":75,"o":387.87,"t":"2026-10-09T13:30:00Z","v":3498,"vw":388.462016},{"c":389.94,"h":390.16,"l":388.02,"n":126,"o":388.04,"t":"2026-10-09T13:35:00Z","v":5284,"vw":389.599233},{"c":390.16,"h":390.18,"l":390.16,"n":15,"o":390.18,"t":"2026-10-09T13:40:00Z","v":377,"vw":390.174286},{"c":388.437,"h":389.66,"l":388.437,"n":23,"o":389.66,"t":"2026-10-09T13:45:00Z","v":407,"vw":388.957231},{"c":387.82,"h":388.54,"l":387.82,"n":29,"o":388.38,"t":"2026-10-09T13:50:00Z","v":676,"vw":388.227097},{"c":389.924,"h":389.924,"l":389.08,"n":11,"o":389.08,"t":"2026-10-09T13:55:00Z","v":241,"vw":389.38775},{"c":388.755,"h":389.755,"l":388.755,"n":19,"o":389.755,"t":"2026-10-09T14:00:00Z","v":612,"vw":389.411846},{"c":388.47,"h":389.77,"l":388.23,"n":47,"o":388.9991,"t":"2026-10-09T14:05:00Z","v":4479,"vw":388.994292},{"c":388.6825,"h":388.685,"l":388.625,"n":8,"o":388.625,"t":"2026-10-09T14:10:00Z","v":233,"vw":388.649352},{"c":389.19,"h":389.42,"l":388.775,"n":26,"o":389.42,"t":"2026-10-09T14:15:00Z","v":465,"vw":388.941515},{"c":389.15,"h":389.41,"l":389.15,"n":45,"o":389.19,"t":"2026-10-09T14:20:00Z","v":524,"vw":389.217683},{"c":389.23,"h":389.2925,"l":388.985,"n":47,"o":389.2925,"t":"2026-10-09T14:25:00Z","v":1139,"vw":389.168296},{"c":389.185,"h":389.28,"l":388.86,"n":24,"o":389.28,"t":"2026-10-09T14:30:00Z","v":604,"vw":389.088016},{"c":388.81,"h":389.47,"l":388.78,"n":55,"o":389.47,"t":"2026-10-09T14:35:00Z","v":2136,"vw":388.949886},{"c":389.28,"h":389.45,"l":389.18,"n":102,"o":389.37,"t":"2026-10-09T14:40:00Z","v":5265,"vw":389.346631},{"c":389.785,"h":389.785,"l":389.1,"n":25,"o":389.1,"t":"2026-10-09T14:45:00Z","v":924,"vw":389.530486},{"c":390.11,"h":390.66,"l":390.06,"n":46,"o":390.06,"t":"2026-10-09T14:50:00Z","v":1403,"vw":390.398146},{"c":389.97,"h":390.51,"l":389.95,"n":60,"o":390.4,"t":"2026-10-09T14:55:00Z","v":1484,"vw":390.174562},{"c":390.11,"h":390.47,"l":389.88,"n":65,"o":390.47,"t":"2026-10-09T15:00:00Z","v":6118,"vw":390.271271},{"c":389.8,"h":390.55,"l":389.65,"n":55,"o":390.105,"t":"2026-10-09T15:05:00Z","v":2609,"vw":390.110766},{"c":390.95,"h":391.24,"l":389.63,"n":190,"o":389.63,"t":"2026-10-09T15:10:00Z","v":22118,"vw":390.580289},{"c":391.2,"h":391.55,"l":390.92,"n":115,"o":391.28,"t":"2026-10-09T15:15:00Z","v":6068,"vw":391.25685},{"c":391.15,"h":391.2,"l":390.96,"n":37,"o":391.2,"t":"2026-10-09T15:20:00Z","v":1642,"vw":391.020073},{"c":391.16,"h":391.2,"l":390.925,"n":24,"o":391.18,"t":"2026-10-09T15:25:00Z","v":631,"vw":391.098166},{"c":390.875,"h":390.875,"l":390.775,"n":28,"o":390.86,"t":"2026-10-09T15:30:00Z","v":2299,"vw":390.799543},{"c":390.345,"h":390.73,"l":390.345,"n":40,"o":390.73,"t":"2026-10-09T15:35:00Z","v":1234,"vw":390.462604},{"c":390.175,"h":390.44,"l":390.16,"n":17,"o":390.18,"t":"2026-10-09T15:40:00Z","v":514,"vw":390.202429},{"c":389.94,"h":390.34,"l":389.935,"n":75,"o":390.18,"t":"2026-10-09T15:45:00Z","v":2900,"vw":390.076176},{"c":390.35,"h":390.35,"l":389.93,"n":25,"o":389.99,"t":"2026-10-09T15:50:00Z","v":1274,"vw":390.058671},{"c":390.115,"h":390.44,"l":390.07,"n":24,"o":390.42,"t":"2026-10-09T15:55:00Z","v":573,"vw":390.284305},{"c":389.7,"h":390.175,"l":389.635,"n":57,"o":390.175,"t":"2026-10-09T16:00:00Z","v":1834,"vw":389.905728},{"c":389.17,"h":389.46,"l":389.02,"n":123,"o":389.16,"t":"2026-10-09T16:05:00Z","v":15062,"vw":389.126447},{"c":389.49,"h":389.75,"l":389.041,"n":108,"o":389.29,"t":"2026-10-09T16:10:00Z","v":4638,"vw":389.310138},{"c":389.23,"h":389.49,"l":389.2,"n":26,"o":389.49,"t":"2026-10-09T16:15:00Z","v":1660,"vw":389.282138},{"c":388.725,"h":389.19,"l":388.6775,"n":61,"o":389.19,"t":"2026-10-09T16:20:00Z","v":4624,"vw":389.01055},{"c":388.78,"h":388.78,"l":388.355,"n":91,"o":388.5,"t":"2026-10-09T16:25:00Z","v":2075,"vw":388.533952},{"c":388.82,"h":388.875,"l":388.62,"n":40,"o":388.76,"t":"2026-10-09T16:30:00Z","v":2317,"vw":388.792397},{"c":389.24,"h":389.29,"l":388.65,"n":121,"o":388.96,"t":"2026-10-09T16:35:00Z","v":9456,"vw":389.036329},{"c":388.56,"h":389.145,"l":388.56,"n":29,"o":389.12,"t":"2026-10-09T16:40:00Z","v":739,"vw":388.97753},{"c":388.8,"h":388.8,"l":388.575,"n":37,"o":388.69,"t":"2026-10-09T16:45:00Z","v":805,"vw":388.666559},{"c":388.74,"h":388.86,"l":388.66,"n":49,"o":388.8,"t":"2026-10-09T16:50:00Z","v":1491,"vw":388.741674},{"c":388.79,"h":389.01,"l":388.705,"n":24,"o":388.9,"t":"2026-10-09T16:55:00Z","v":484,"vw":388.825769},{"c":388.6,"h":388.75,"l":388.6,"n":17,"o":388.61,"t":"2026-10-09T17:00:00Z","v":401,"vw":388.665636},{"c":388.19,"h":388.385,"l":387.98,"n":51,"o":388.385,"t":"2026-10-09T17:05:00Z","v":1296,"vw":388.155072},{"c":388.145,"h":388.2,"l":387.78,"n":32,"o":388.115,"t":"2026-10-09T17:10:00Z","v":1131,"vw":388.0719},{"c":388.1,"h":388.1784,"l":387.81,"n":16,"o":388.1784,"t":"2026-10-09T17:15:00Z","v":536,"vw":388.014481},{"c":387.69,"h":388.025,"l":387.58,"n":220,"o":387.945,"t":"2026-10-09T17:20:00Z","v":12454,"vw":387.809338},{"c":387.91,"h":388.11,"l":387.72,"n":10,"o":387.78,"t":"2026-10-09T17:25:00Z","v":356,"vw":387.871485},{"c":388.135,"h":388.28,"l":387.95,"n":14,"o":387.95,"t":"2026-10-09T17:30:00Z","v":784,"vw":388.118224},{"c":388.03,"h":388.03,"l":387.93,"n":3,"o":387.93,"t":"2026-10-09T17:35:00Z","v":192,"vw":387.955},{"c":388.45,"h":388.45,"l":388.2,"n":8,"o":388.2,"t":"2026-10-09T17:40:00Z","v":426,"vw":388.304295},{"c":388.42,"h":388.49,"l":388.29,"n":24,"o":388.49,"t":"2026-10-09T17:45:00Z","v":873,"vw":388.31834},{"c":389.805,"h":389.86,"l":389.23,"n":45,"o":389.38,"t":"2026-10-09T17:55:00Z","v":2662,"vw":389.565415},{"c":389.9,"h":389.9,"l":389.6,"n":33,"o":389.76,"t":"2026-10-09T18:00:00Z","v":761,"vw":389.754886},{"c":390.015,"h":390.015,"l":389.86,"n":16,"o":389.86,"t":"2026-10-09T18:05:00Z","v":430,"vw":389.945638},{"c":390.18,"h":390.18,"l":389.91,"n":18,"o":390.045,"t":"2026-10-09T18:10:00Z","v":511,"vw":390.076666},{"c":389.9,"h":389.94,"l":389.9,"n":18,"o":389.94,"t":"2026-10-09T18:15:00Z","v":217,"vw":389.926667},{"c":390.13,"h":390.14,"l":390.01,"n":9,"o":390.14,"t":"2026-10-09T18:20:00Z","v":269,"vw":390.086667},{"c":389.91,"h":389.955,"l":389.91,"n":9,"o":389.955,"t":"2026-10-09T18:25:00Z","v":299,"vw":389.945568},{"c":389.71,"h":390.06,"l":389.71,"n":42,"o":389.98,"t":"2026-10-09T18:30:00Z","v":1747,"vw":389.922768},{"c":389.36,"h":389.74,"l":389.34,"n":31,"o":389.72,"t":"2026-10-09T18:35:00Z","v":656,"vw":389.522451},{"c":389.58,"h":389.67,"l":389.23,"n":23,"o":389.23,"t":"2026-10-09T18:40:00Z","v":802,"vw":389.554672},{"c":389.495,"h":389.61,"l":388.36,"n":123,"o":389.61,"t":"2026-10-09T18:45:00Z","v":4340,"vw":389.112328},{"c":389.855,"h":389.99,"l":389.12,"n":55,"o":389.7,"t":"2026-10-09T18:50:00Z","v":1427,"vw":389.518029},{"c":389.8,"h":390.1,"l":389.75,"n":42,"o":389.885,"t":"2026-10-09T18:55:00Z","v":1002,"vw":389.904337},{"c":390.12,"h":390.13,"l":389.8081,"n":45,"o":389.96,"t":"2026-10-09T19:00:00Z","v":1178,"vw":389.977531},{"c":389.36,"h":390.16,"l":389.36,"n":38,"o":390.16,"t":"2026-10-09T19:05:00Z","v":706,"vw":389.888462},{"c":389.605,"h":389.615,"l":389.56,"n":14,"o":389.56,"t":"2026-10-09T19:10:00Z","v":369,"vw":389.595943},{"c":389.64,"h":389.64,"l":389.12,"n":28,"o":389.32,"t":"2026-10-09T19:15:00Z","v":618,"vw":389.302621},{"c":389.505,"h":389.59,"l":389.455,"n":97,"o":389.53,"t":"2026-10-09T19:20:00Z","v":605,"vw":389.519386},{"c":389.34,"h":389.46,"l":389.21,"n":111,"o":389.39,"t":"2026-10-09T19:25:00Z","v":3742,"vw":389.317272},{"c":389.35,"h":389.71,"l":389.33,"n":81,"o":389.4,"t":"2026-10-09T19:30:00Z","v":2616,"vw":389.457875},{"c":389.115,"h":389.28,"l":389.015,"n":31,"o":389.28,"t":"2026-10-09T19:35:00Z","v":891,"vw":389.125075},{"c":389.01,"h":389.23,"l":389,"n":37,"o":389.21,"t":"2026-10-09T19:40:00Z","v":1071,"vw":389.047607},{"c":388.66,"h":388.78,"l":388.555,"n":36,"o":388.78,"t":"2026-10-09T19:45:00Z","v":508,"vw":388.68923},{"c":388.47,"h":388.78,"l":388.27,"n":135,"o":388.59,"t":"2026-10-09T19:50:00Z","v":3515,"vw":388.453161},{"c":388.3,"h":388.74,"l":388.07,"n":289,"o":388.62,"t":"2026-10-09T19:55:00Z","v":8180,"vw":388.303643},{"c":388.65,"h":388.65,"l":388.65,"n":9,"o":388.65,"t":"2026-10-09T20:00:00Z","v":3674,"vw":388.65},{"c":385.5561,"h":385.5561,"l":385.5561,"n":1,"o":385.5561,"t":"2026-10-09T20:25:00Z","v":200,"vw":385.5561},{"c":384.69,"h":384.69,"l":384.69,"n":1,"o":384.69,"t":"2026-10-09T21:00:00Z","v":200,"vw":384.69},{"c":391.28,"h":391.28,"l":391.28,"n":1,"o":391.28,"t":"2026-10-12T11:00:00Z","v":153,"vw":391.28},{"c":393.02,"h":394.39,"l":391.62,"n":182,"o":392.37,"t":"2026-10-12T13:30:00Z","v":6521,"vw":392.325383},{"c":392.38,"h":393,"l":392,"n":286,"o":392.96,"t":"2026-10-12T13:35:00Z","v":14716,"vw":392.472383},{"c":392.265,"h":393.1482,"l":392.15,"n":166,"o":392.5075,"t":"2026-10-12T13:40:00Z","v":7085,"vw":392.846743},{"c":394.995,"h":394.995,"l":392.85,"n":85,"o":392.86,"t":"2026-10-12T13:45:00Z","v":1885,"vw":394.178711},{"c":394.36,"h":395.1631,"l":394.36,"n":150,"o":394.76,"t":"2026-10-12T13:50:00Z","v":9752,"vw":394.809492},{"c":393.415,"h":394.7099,"l":392.62,"n":70,"o":394.7099,"t":"2026-10-12T13:55:00Z","v":6727,"vw":393.499806},{"c":391.7,"h":393.435,"l":391.7,"n":109,"o":393.24,"t":"2026-10-12T14:00:00Z","v":5127,"vw":393.055574},{"c":390.09,"h":391.67,"l":389.755,"n":118,"o":391.67,"t":"2026-10-12T14:05:00Z","v":7206,"vw":390.403877},{"c":389.99,"h":390.55,"l":389.33,"n":211,"o":389.98,"t":"2026-10-12T14:10:00Z","v":5366,"vw":389.940102},{"c":390.2,"h":390.31,"l":390.165,"n":14,"o":390.19,"t":"2026-10-12T14:15:00Z","v":267,"vw":390.220577},{"c":389.22,"h":390.25,"l":389.03,"n":38,"o":390.25,"t":"2026-10-12T14:20:00Z","v":1314,"vw":389.361827},{"c":389.28,"h":389.28,"l":388.6401,"n":108,"o":389.075,"t":"2026-10-12T14:25:00Z","v":2554,"vw":389.099263},{"c":388.87,"h":389.36,"l":388.72,"n":222,"o":389.235,"t":"2026-10-12T14:30:00Z","v":11279,"vw":389.225287},{"c":387.67,"h":388.525,"l":387.67,"n":76,"o":388.14,"t":"2026-10-12T14:35:00Z","v":2811,"vw":388.099954},{"c":387.885,"h":388.41,"l":387.825,"n":52,"o":387.825,"t":"2026-10-12T14:40:00Z","v":3530,"vw":388.111971},{"c":387.85,"h":387.85,"l":387.295,"n":75,"o":387.55,"t":"2026-10-12T14:45:00Z","v":1131,"vw":387.564597},{"c":387.64,"h":388.02,"l":387.56,"n":77,"o":387.78,"t":"2026-10-12T14:50:00Z","v":1264,"vw":387.848178},{"c":387.58,"h":387.94,"l":387.56,"n":49,"o":387.81,"t":"2026-10-12T14:55:00Z","v":1289,"vw":387.676042},{"c":387.32,"h":387.61,"l":387.32,"n":36,"o":387.49,"t":"2026-10-12T15:00:00Z","v":480,"vw":387.484903},{"c":387.56,"h":387.58,"l":387.44,"n":29,"o":387.44,"t":"2026-10-12T15:05:00Z","v":992,"vw":387.534036},{"c":388.21,"h":388.21,"l":387.445,"n":72,"o":387.445,"t":"2026-10-12T15:10:00Z","v":1440,"vw":387.954925},{"c":388.53,"h":388.53,"l":388.12,"n":21,"o":388.31,"t":"2026-10-12T15:15:00Z","v":659,"vw":388.203333},{"c":388.59,"h":388.69,"l":388.375,"n":38,"o":388.54,"t":"2026-10-12T15:20:00Z","v":1196,"vw":388.506031},{"c":388.55,"h":388.55,"l":388.07,"n":59,"o":388.44,"t":"2026-10-12T15:25:00Z","v":955,"vw":388.406569},{"c":389.02,"h":389.02,"l":388.55,"n":9,"o":388.55,"t":"2026-10-12T15:30:00Z","v":299,"vw":388.703818},{"c":388.7,"h":388.8975,"l":388.7,"n":44,"o":388.89,"t":"2026-10-12T15:35:00Z","v":3236,"vw":388.882668},{"c":388.92,"h":389.185,"l":388.81,"n":27,"o":388.81,"t":"2026-10-12T15:40:00Z","v":895,"vw":389.067922},{"c":388.93,"h":388.93,"l":388.4775,"n":36,"o":388.81,"t":"2026-10-12T15:45:00Z","v":679,"vw":388.737359},{"c":389.17,"h":389.49,"l":389.17,"n":24,"o":389.17,"t":"2026-10-12T15:50:00Z","v":678,"vw":389.246346},{"c":389.31,"h":389.415,"l":389.27,"n":14,"o":389.415,"t":"2026-10-12T15:55:00Z","v":364,"vw":389.343103},{"c":389.17,"h":389.315,"l":389.125,"n":13,"o":389.315,"t":"2026-10-12T16:00:00Z","v":413,"vw":389.196216},{"c":389.2,"h":389.29,"l":389.02,"n":46,"o":389.17,"t":"2026-10-12T16:05:00Z","v":1168,"vw":389.173553},{"c":389.18,"h":389.19,"l":388.83,"n":103,"o":389,"t":"2026-10-12T16:10:00Z","v":2309,"vw":389.022472},{"c":389.31,"h":389.535,"l":388.96,"n":61,"o":389.13,"t":"2026-10-12T16:15:00Z","v":1092,"vw":389.187808},{"c":389.16,"h":389.2425,"l":389.16,"n":17,"o":389.16,"t":"2026-10-12T16:20:00Z","v":209,"vw":389.183125},{"c":389.245,"h":389.55,"l":389.245,"n":11,"o":389.425,"t":"2026-10-12T16:25:00Z","v":312,"vw":389.365909},{"c":389.74,"h":389.785,"l":389.48,"n":46,"o":389.48,"t":"2026-10-12T16:30:00Z","v":902,"vw":389.62},{"c":389.905,"h":389.905,"l":389.71,"n":8,"o":389.71,"t":"2026-10-12T16:35:00Z","v":420,"vw":389.815687},{"c":389.6,"h":390.07,"l":389.6,"n":41,"o":390.02,"t":"2026-10-12T16:40:00Z","v":820,"vw":389.971515},{"c":389.37,"h":389.5,"l":389.1,"n":51,"o":389.26,"t":"2026-10-12T16:45:00Z","v":1396,"vw":389.226637},{"c":389.08,"h":389.26,"l":388.86,"n":65,"o":389.26,"t":"2026-10-12T16:50:00Z","v":1256,"vw":389.084326},{"c":389.19,"h":389.35,"l":389.05,"n":12,"o":389.12,"t":"2026-10-12T16:55:00Z","v":328,"vw":389.1724},{"c":389.28,"h":389.51,"l":389.28,"n":18,"o":389.51,"t":"2026-10-12T17:00:00Z","v":441,"vw":389.39129},{"c":389.58,"h":389.58,"l":388.93,"n":61,"o":389.28,"t":"2026-10-12T17:05:00Z","v":1410,"vw":389.229347},{"c":389.45,"h":389.75,"l":389.45,"n":22,"o":389.75,"t":"2026-10-12T17:10:00Z","v":866,"vw":389.514801},{"c":388.99,"h":389.33,"l":388.985,"n":26,"o":389.33,"t":"2026-10-12T17:15:00Z","v":846,"vw":389.104925},{"c":388.81,"h":389.18,"l":388.81,"n":20,"o":389.17,"t":"2026-10-12T17:20:00Z","v":588,"vw":389.035396},{"c":388.65,"h":388.85,"l":388.6,"n":34,"o":388.63,"t":"2026-10-12T17:25:00Z","v":1214,"vw":388.713663},{"c":388.86,"h":389.11,"l":388.86,"n":10,"o":389.075,"t":"2026-10-12T17:30:00Z","v":293,"vw":389.020385},{"c":388.71,"h":389.12,"l":388.71,"n":17,"o":389.0125,"t":"2026-10-12T17:35:00Z","v":498,"vw":389.011162},{"c":388.41,"h":388.5589,"l":388.35,"n":20,"o":388.42,"t":"2026-10-12T17:40:00Z","v":494,"vw":388.412197},{"c":388.45,"h":388.48,"l":388.34,"n":12,"o":388.48,"t":"2026-10-12T17:45:00Z","v":174,"vw":388.423333},{"c":388.49,"h":388.49,"l":388.49,"n":6,"o":388.49,"t":"2026-10-12T17:50:00Z","v":191,"vw":388.49},{"c":388.98,"h":388.985,"l":388.56,"n":29,"o":388.62,"t":"2026-10-12T17:55:00Z","v":890,"vw":388.76127},{"c":389.22,"h":389.33,"l":388.86,"n":40,"o":389.17,"t":"2026-10-12T18:00:00Z","v":863,"vw":389.071531},{"c":389.03,"h":389.03,"l":388.9,"n":2,"o":388.9,"t":"2026-10-12T18:05:00Z","v":80,"vw":388.965},{"c":388.65,"h":388.93,"l":388.65,"n":7,"o":388.78,"t":"2026-10-12T18:10:00Z","v":195,"vw":388.785},{"c":388.59,"h":388.7,"l":388.57,"n":31,"o":388.7,"t":"2026-10-12T18:15:00Z","v":657,"vw":388.633681},{"c":388.49,"h":388.61,"l":388.49,"n":19,"o":388.61,"t":"2026-10-12T18:20:00Z","v":404,"vw":388.523333},{"c":388.63,"h":388.73,"l":388.56,"n":32,"o":388.73,"t":"2026-10-12T18:25:00Z","v":810,"vw":388.643628},{"c":388.4,"h":388.64,"l":388.4,"n":23,"o":388.63,"t":"2026-10-12T18:30:00Z","v":488,"vw":388.554063},{"c":388.17,"h":388.39,"l":388.17,"n":41,"o":388.38,"t":"2026-10-12T18:35:00Z","v":1010,"vw":388.289748},{"c":388.17,"h":388.17,"l":388.03,"n":23,"o":388.05,"t":"2026-10-12T18:40:00Z","v":311,"vw":388.074295},{"c":387.91,"h":388.16,"l":387.87,"n":74,"o":388.16,"t":"2026-10-12T18:45:00Z","v":2635,"vw":387.965128},{"c":387.2475,"h":387.95,"l":387.2475,"n":38,"o":387.95,"t":"2026-10-12T18:50:00Z","v":637,"vw":387.609687},{"c":387.51,"h":387.51,"l":387.23,"n":21,"o":387.32,"t":"2026-10-12T18:55:00Z","v":459,"vw":387.372631},{"c":387.82,"h":387.85,"l":387.49,"n":54,"o":387.55,"t":"2026-10-12T19:00:00Z","v":3003,"vw":387.58322},{"c":387.78,"h":387.93,"l":387.6,"n":39,"o":387.9292,"t":"2026-10-12T19:05:00Z","v":1006,"vw":387.785054},{"c":387.9,"h":388.04,"l":387.9,"n":68,"o":387.93,"t":"2026-10-12T19:10:00Z","v":1534,"vw":387.992284},{"c":387.91,"h":387.91,"l":387.59,"n":64,"o":387.7,"t":"2026-10-12T19:15:00Z","v":1299,"vw":387.791782},{"c":387.72,"h":387.825,"l":387.66,"n":26,"o":387.8225,"t":"2026-10-12T19:20:00Z","v":638,"vw":387.717826},{"c":387.81,"h":387.845,"l":387.66,"n":45,"o":387.74,"t":"2026-10-12T19:25:00Z","v":784,"vw":387.756585},{"c":387.62,"h":388.13,"l":387.535,"n":103,"o":387.85,"t":"2026-10-12T19:30:00Z","v":2679,"vw":387.816715},{"c":387.46,"h":387.755,"l":387.46,"n":46,"o":387.7,"t":"2026-10-12T19:35:00Z","v":1318,"vw":387.583125},{"c":387.39,"h":387.45,"l":387.1,"n":59,"o":387.45,"t":"2026-10-12T19:40:00Z","v":1433,"vw":387.308587},{"c":387.67,"h":387.87,"l":387.54,"n":76,"o":387.54,"t":"2026-10-12T19:45:00Z","v":2206,"vw":387.735351},{"c":388.13,"h":388.14,"l":387.61,"n":69,"o":387.78,"t":"2026-10-12T19:50:00Z","v":883,"vw":387.952778},{"c":388.57,"h":388.75,"l":387.925,"n":180,"o":388.235,"t":"2026-10-12T19:55:00Z","v":4878,"vw":388.288555},{"c":388.7,"h":388.7,"l":388.7,"n":9,"o":388.7,"t":"2026-10-12T20:00:00Z","v":2397,"vw":388.7},{"c":385.37,"h":385.37,"l":385.37,"n":1,"o":385.37,"t":"2026-10-12T21:10:00Z","v":50,"vw":385.37},{"c":391,"h":391,"l":391,"n":1,"o":391,"t":"2026-10-12T23:15:00Z","v":150,"vw":391},{"c":391.69,"h":391.69,"l":391.69,"n":3,"o":391.69,"t":"2026-10-12T23:20:00Z","v":62,"vw":391.69},{"c":390.52,"h":390.52,"l":388.71,"n":73,"o":390.15,"t":"2026-10-13T13:30:00Z","v":4260,"vw":389.735619},{"c":389.5,"h":391.39,"l":389.5,"n":145,"o":391.12,"t":"2026-10-13T13:35:00Z","v":5864,"vw":390.514806},{"c":392.9,"h":393.3175,"l":389.87,"n":97,"o":389.89,"t":"2026-10-13T13:40:00Z","v":2551,"vw":391.573464},{"c":392.1,"h":394.1,"l":391.86,"n":132,"o":393.16,"t":"2026-10-13T13:45:00Z","v":6267,"vw":392.345904},{"c":390.94,"h":391.55,"l":390.32,"n":27,"o":391.55,"t":"2026-10-13T13:50:00Z","v":850,"vw":391.102059},{"c":390.19,"h":390.4349,"l":389.93,"n":36,"o":390.4349,"t":"2026-10-13T13:55:00Z","v":1957,"vw":390.292855},{"c":390.46,"h":390.53,"l":390.09,"n":26,"o":390.27,"t":"2026-10-13T14:00:00Z","v":914,"vw":390.41814},{"c":389.46,"h":389.46,"l":389.46,"n":10,"o":389.46,"t":"2026-10-13T14:05:00Z","v":118,"vw":389.46},{"c":389.3,"h":390.11,"l":389.3,"n":33,"o":390.11,"t":"2026-10-13T14:10:00Z","v":1110,"vw":389.6084},{"c":389.28,"h":390.1,"l":389.28,"n":188,"o":389.73,"t":"2026-10-13T14:15:00Z","v":11589,"vw":389.754322},{"c":389.37,"h":389.67,"l":388.88,"n":63,"o":389.16,"t":"2026-10-13T14:20:00Z","v":5053,"vw":389.340742},{"c":389.345,"h":389.345,"l":389.23,"n":8,"o":389.23,"t":"2026-10-13T14:25:00Z","v":342,"vw":389.316111},{"c":388.62,"h":389.4,"l":388.62,"n":50,"o":389.1,"t":"2026-10-13T14:30:00Z","v":883,"vw":389.104035},{"c":389.21,"h":389.79,"l":388.765,"n":69,"o":388.86,"t":"2026-10-13T14:35:00Z","v":1882,"vw":389.256445},{"c":388.9,"h":388.97,"l":388.62,"n":61,"o":388.84,"t":"2026-10-13T14:40:00Z","v":2118,"vw":388.812832},{"c":389.745,"h":389.745,"l":388.94,"n":50,"o":389.41,"t":"2026-10-13T14:45:00Z","v":1183,"vw":389.355769},{"c":389.39,"h":390,"l":389.39,"n":85,"o":390,"t":"2026-10-13T14:50:00Z","v":3471,"vw":389.631356},{"c":389.08,"h":389.25,"l":388.99,"n":62,"o":389.08,"t":"2026-10-13T14:55:00Z","v":2808,"vw":389.11382},{"c":388.99,"h":389.09,"l":388.62,"n":68,"o":389.09,"t":"2026-10-13T15:00:00Z","v":1662,"vw":388.765473},{"c":389.41,"h":389.45,"l":389.06,"n":30,"o":389.06,"t":"2026-10-13T15:05:00Z","v":941,"vw":389.228331},{"c":388.74,"h":389.315,"l":388.74,"n":52,"o":389.315,"t":"2026-10-13T15:10:00Z","v":1144,"vw":389.116878},{"c":387.7,"h":388.74,"l":387.7,"n":75,"o":388.74,"t":"2026-10-13T15:15:00Z","v":1261,"vw":388.232475},{"c":387.72,"h":387.72,"l":387.02,"n":57,"o":387.63,"t":"2026-10-13T15:20:00Z","v":1518,"vw":387.418778},{"c":386.15,"h":387.5401,"l":386.15,"n":62,"o":387.5401,"t":"2026-10-13T15:25:00Z","v":1337,"vw":386.953032},{"c":386.5,"h":386.76,"l":386.23,"n":151,"o":386.355,"t":"2026-10-13T15:30:00Z","v":3939,"vw":386.618903},{"c":385.82,"h":386.625,"l":385.7,"n":152,"o":386.62,"t":"2026-10-13T15:35:00Z","v":6258,"vw":386.018768},{"c":386,"h":386.235,"l":385.75,"n":234,"o":385.75,"t":"2026-10-13T15:40:00Z","v":12560,"vw":386.029755},{"c":385.95,"h":385.95,"l":385.86,"n":12,"o":385.86,"t":"2026-10-13T15:45:00Z","v":152,"vw":385.905},{"c":386.95,"h":386.95,"l":386.295,"n":15,"o":386.295,"t":"2026-10-13T15:50:00Z","v":610,"vw":386.670385},{"c":387.17,"h":387.31,"l":386.9,"n":39,"o":386.985,"t":"2026-10-13T15:55:00Z","v":1463,"vw":387.12306},{"c":387.36,"h":387.56,"l":387.1,"n":44,"o":387.125,"t":"2026-10-13T16:00:00Z","v":1616,"vw":387.332645},{"c":387.13,"h":387.13,"l":386.92,"n":22,"o":387.05,"t":"2026-10-13T16:05:00Z","v":767,"vw":387.000275},{"c":387.96,"h":387.96,"l":387.23,"n":45,"o":387.23,"t":"2026-10-13T16:10:00Z","v":1305,"vw":387.534535},{"c":387.65,"h":388.16,"l":387.65,"n":76,"o":388.125,"t":"2026-10-13T16:15:00Z","v":2011,"vw":387.955089},{"c":387.18,"h":387.63,"l":387.18,"n":51,"o":387.63,"t":"2026-10-13T16:20:00Z","v":1049,"vw":387.519974},{"c":387.29,"h":387.29,"l":386.98,"n":93,"o":387.18,"t":"2026-10-13T16:25:00Z","v":2593,"vw":387.165699},{"c":387.39,"h":387.59,"l":387.16,"n":65,"o":387.26,"t":"2026-10-13T16:30:00Z","v":1529,"vw":387.390311},{"c":388.01,"h":388.0459,"l":387.6009,"n":45,"o":387.6009,"t":"2026-10-13T16:35:00Z","v":900,"vw":387.819274},{"c":387.95,"h":388.222,"l":387.95,"n":65,"o":388.11,"t":"2026-10-13T16:40:00Z","v":2579,"vw":388.099979},{"c":388.31,"h":388.31,"l":387.89,"n":50,"o":387.89,"t":"2026-10-13T16:45:00Z","v":1354,"vw":388.113058},{"c":387.94,"h":388.26,"l":387.94,"n":77,"o":388.085,"t":"2026-10-13T16:50:00Z","v":1534,"vw":388.140852},{"c":388.66,"h":388.81,"l":388.11,"n":91,"o":388.11,"t":"2026-10-13T16:55:00Z","v":2947,"vw":388.536054},{"c":388.41,"h":389.09,"l":388.265,"n":111,"o":388.57,"t":"2026-10-13T17:00:00Z","v":2834,"vw":388.561758},{"c":388.22,"h":388.48,"l":388.22,"n":56,"o":388.37,"t":"2026-10-13T17:05:00Z","v":1271,"vw":388.397888},{"c":388.34,"h":388.56,"l":388.34,"n":50,"o":388.38,"t":"2026-10-13T17:10:00Z","v":1528,"vw":388.438029},{"c":387.94,"h":388.575,"l":387.94,"n":66,"o":388.4,"t":"2026-10-13T17:15:00Z","v":2505,"vw":388.41092},{"c":388.62,"h":388.66,"l":388.15,"n":42,"o":388.15,"t":"2026-10-13T17:20:00Z","v":1639,"vw":388.61607},{"c":388.6,"h":388.6,"l":388.3,"n":86,"o":388.5,"t":"2026-10-13T17:25:00Z","v":2644,"vw":388.377648},{"c":388.9375,"h":389.02,"l":388.72,"n":47,"o":388.77,"t":"2026-10-13T17:30:00Z","v":1467,"vw":388.83892},{"c":388.69,"h":388.905,"l":388.69,"n":62,"o":388.905,"t":"2026-10-13T17:35:00Z","v":1455,"vw":388.783692},{"c":388.92,"h":388.92,"l":388.51,"n":176,"o":388.65,"t":"2026-10-13T17:40:00Z","v":4717,"vw":388.621812},{"c":389.355,"h":389.355,"l":389.16,"n":39,"o":389.2284,"t":"2026-10-13T17:45:00Z","v":770,"vw":389.240392},{"c":389.67,"h":389.68,"l":389.42,"n":210,"o":389.59,"t":"2026-10-13T17:50:00Z","v":15781,"vw":389.54234},{"c":390.04,"h":390.04,"l":389.7,"n":95,"o":389.73,"t":"2026-10-13T17:55:00Z","v":10206,"vw":389.862888},{"c":389.8,"h":390.17,"l":389.75,"n":82,"o":389.97,"t":"2026-10-13T18:00:00Z","v":1668,"vw":390.012059},{"c":390.8,"h":390.91,"l":389.84,"n":53,"o":389.84,"t":"2026-10-13T18:05:00Z","v":1955,"vw":390.349838},{"c":390.41,"h":390.87,"l":390.41,"n":69,"o":390.77,"t":"2026-10-13T18:10:00Z","v":2136,"vw":390.801263},{"c":390.61,"h":390.67,"l":390.39,"n":66,"o":390.42,"t":"2026-10-13T18:15:00Z","v":2371,"vw":390.550415},{"c":390.07,"h":390.665,"l":389.99,"n":79,"o":390.665,"t":"2026-10-13T18:20:00Z","v":3085,"vw":390.361986},{"c":390.02,"h":390.23,"l":389.89,"n":139,"o":390.16,"t":"2026-10-13T18:25:00Z","v":4931,"vw":390.097328},{"c":389.7,"h":389.82,"l":389.55,"n":134,"o":389.82,"t":"2026-10-13T18:30:00Z","v":4439,"vw":389.636749},{"c":389.49,"h":389.73,"l":389.35,"n":205,"o":389.73,"t":"2026-10-13T18:35:00Z","v":5610,"vw":389.502057},{"c":389.97,"h":390.2,"l":389.62,"n":74,"o":389.62,"t":"2026-10-13T18:40:00Z","v":4765,"vw":389.938418},{"c":389.58,"h":389.78,"l":389.37,"n":67,"o":389.76,"t":"2026-10-13T18:45:00Z","v":1370,"vw":389.547015},{"c":390.18,"h":390.18,"l":389.93,"n":32,"o":389.93,"t":"2026-10-13T18:50:00Z","v":591,"vw":390.063604},{"c":390.61,"h":390.61,"l":389.84,"n":190,"o":390.17,"t":"2026-10-13T18:55:00Z","v":12506,"vw":390.098903},{"c":390.43,"h":390.685,"l":390.38,"n":88,"o":390.6,"t":"2026-10-13T19:00:00Z","v":1839,"vw":390.548787},{"c":390.54,"h":390.61,"l":390.38,"n":36,"o":390.38,"t":"2026-10-13T19:05:00Z","v":800,"vw":390.549328},{"c":390.35,"h":390.53,"l":390.22,"n":107,"o":390.53,"t":"2026-10-13T19:10:00Z","v":3845,"vw":390.336293},{"c":390.24,"h":390.33,"l":389.935,"n":106,"o":390.295,"t":"2026-10-13T19:15:00Z","v":3536,"vw":390.194591},{"c":390.26,"h":390.26,"l":389.86,"n":64,"o":390.25,"t":"2026-10-13T19:20:00Z","v":1387,"vw":390.017047},{"c":390.01,"h":390.48,"l":389.99,"n":83,"o":390.25,"t":"2026-10-13T19:25:00Z","v":1882,"vw":390.26079},{"c":389.81,"h":389.9,"l":389.44,"n":168,"o":389.82,"t":"2026-10-13T19:30:00Z","v":5511,"vw":389.678986},{"c":389.49,"h":389.7,"l":389.36,"n":99,"o":389.66,"t":"2026-10-13T19:35:00Z","v":3169,"vw":389.495919},{"c":389.81,"h":389.84,"l":389.415,"n":229,"o":389.45,"t":"2026-10-13T19:40:00Z","v":9748,"vw":389.579791},{"c":390.6,"h":390.63,"l":389.7,"n":172,"o":389.75,"t":"2026-10-13T19:45:00Z","v":4812,"vw":390.148147},{"c":391.33,"h":391.42,"l":390.59,"n":202,"o":390.89,"t":"2026-10-13T19:50:00Z","v":5423,"vw":390.96516},{"c":390.48,"h":391.33,"l":390.48,"n":600,"o":391.32,"t":"2026-10-13T19:55:00Z","v":23652,"vw":390.809264},{"c":390.48,"h":390.48,"l":390.48,"n":9,"o":390.48,"t":"2026-10-13T20:00:00Z","v":3600,"vw":390.48},{"c":393.72,"h":393.72,"l":393.72,"n":1,"o":393.72,"t":"2026-10-14T11:40:00Z","v":300,"vw":393.72},{"c":393.44,"h":393.44,"l":393.44,"n":5,"o":393.44,"t":"2026-10-14T13:10:00Z","v":153,"vw":393.44},{"c":392,"h":394.1,"l":391.895,"n":199,"o":392.26,"t":"2026-10-14T13:30:00Z","v":8347,"vw":392.616823},{"c":389.29,"h":391.86,"l":389.25,"n":141,"o":391.86,"t":"2026-10-14T13:35:00Z","v":5081,"vw":389.675553},{"c":388.93,"h":390.08,"l":388.36,"n":124,"o":389.64,"t":"2026-10-14T13:40:00Z","v":4353,"vw":389.086309},{"c":388.57,"h":389.12,"l":388.57,"n":47,"o":388.87,"t":"2026-10-14T13:45:00Z","v":1103,"vw":388.798296},{"c":388.91,"h":388.94,"l":388.61,"n":40,"o":388.61,"t":"2026-10-14T13:50:00Z","v":715,"vw":388.850769},{"c":388,"h":389.02,"l":388,"n":25,"o":389.02,"t":"2026-10-14T13:55:00Z","v":399,"vw":388.417436},{"c":387.075,"h":388.19,"l":386.75,"n":101,"o":388.11,"t":"2026-10-14T14:00:00Z","v":5225,"vw":387.163656},{"c":388.26,"h":388.26,"l":386.8,"n":61,"o":387,"t":"2026-10-14T14:05:00Z","v":3220,"vw":387.317326},{"c":388.72,"h":389,"l":388.245,"n":72,"o":388.32,"t":"2026-10-14T14:10:00Z","v":5532,"vw":388.688813},{"c":389.76,"h":389.76,"l":388.77,"n":32,"o":388.77,"t":"2026-10-14T14:15:00Z","v":1048,"vw":389.233801},{"c":388.885,"h":390.15,"l":388.7368,"n":67,"o":389.56,"t":"2026-10-14T14:20:00Z","v":2964,"vw":389.769396},{"c":388.79,"h":389.1,"l":388.5,"n":48,"o":388.75,"t":"2026-10-14T14:25:00Z","v":954,"vw":388.790188},{"c":388.05,"h":388.82,"l":387.37,"n":41,"o":388.82,"t":"2026-10-14T14:30:00Z","v":1011,"vw":388.048738},{"c":388.7,"h":388.7,"l":387.98,"n":51,"o":388.03,"t":"2026-10-14T14:35:00Z","v":1632,"vw":388.16294},{"c":387.28,"h":388.79,"l":387.28,"n":67,"o":388.27,"t":"2026-10-14T14:40:00Z","v":1296,"vw":388.256023},{"c":387.83,"h":387.9,"l":387.12,"n":35,"o":387.34,"t":"2026-10-14T14:45:00Z","v":831,"vw":387.47219},{"c":387.03,"h":387.88,"l":387.03,"n":659,"o":387.795,"t":"2026-10-14T14:50:00Z","v":28779,"vw":387.651168},{"c":386.8,"h":387.38,"l":386.8,"n":96,"o":387.13,"t":"2026-10-14T14:55:00Z","v":3985,"vw":387.131085},{"c":387.33,"h":387.45,"l":387,"n":327,"o":387.22,"t":"2026-10-14T15:00:00Z","v":12449,"vw":387.128123},{"c":387.17,"h":387.3,"l":386.75,"n":105,"o":387.3,"t":"2026-10-14T15:05:00Z","v":2893,"vw":387.010393},{"c":386.93,"h":387.33,"l":386.77,"n":164,"o":387.18,"t":"2026-10-14T15:10:00Z","v":8590,"vw":387.204442},{"c":386.08,"h":386.61,"l":386.08,"n":88,"o":386.61,"t":"2026-10-14T15:15:00Z","v":2329,"vw":386.364113},{"c":385.81,"h":386.22,"l":385.15,"n":224,"o":386.04,"t":"2026-10-14T15:20:00Z","v":8336,"vw":385.65964},{"c":384.04,"h":385.36,"l":384.04,"n":132,"o":385.36,"t":"2026-10-14T15:25:00Z","v":3865,"vw":384.404098},{"c":383.41,"h":384.32,"l":382.9397,"n":119,"o":384.13,"t":"2026-10-14T15:30:00Z","v":16497,"vw":383.666063},{"c":382.57,"h":383.42,"l":382.57,"n":155,"o":383.08,"t":"2026-10-14T15:35:00Z","v":3249,"vw":383.143579},{"c":382.56,"h":382.61,"l":382,"n":137,"o":382.27,"t":"2026-10-14T15:40:00Z","v":5531,"vw":382.273151},{"c":382.975,"h":382.975,"l":382.1,"n":76,"o":382.18,"t":"2026-10-14T15:45:00Z","v":1644,"vw":382.45807},{"c":383.84,"h":383.985,"l":382.89,"n":104,"o":383.0392,"t":"2026-10-14T15:50:00Z","v":2586,"vw":383.149116},{"c":384.21,"h":384.21,"l":383.89,"n":52,"o":383.89,"t":"2026-10-14T15:55:00Z","v":817,"vw":384.129363},{"c":383.26,"h":384.05,"l":383.26,"n":101,"o":384.05,"t":"2026-10-14T16:00:00Z","v":2037,"vw":383.762098},{"c":383.63,"h":383.63,"l":383.14,"n":72,"o":383.33,"t":"2026-10-14T16:05:00Z","v":1732,"vw":383.26946},{"c":381.95,"h":382.62,"l":381.83,"n":213,"o":382.57,"t":"2026-10-14T16:10:00Z","v":8518,"vw":382.171858},{"c":382.49,"h":382.49,"l":381.87,"n":138,"o":381.935,"t":"2026-10-14T16:15:00Z","v":3993,"vw":382.055516},{"c":382.52,"h":382.83,"l":382.19,"n":144,"o":382.19,"t":"2026-10-14T16:20:00Z","v":5281,"vw":382.485392},{"c":382.51,"h":382.64,"l":382.35,"n":98,"o":382.515,"t":"2026-10-14T16:25:00Z","v":1904,"vw":382.506985},{"c":382.3,"h":382.83,"l":382.06,"n":144,"o":382.1475,"t":"2026-10-14T16:30:00Z","v":3752,"vw":382.404678},{"c":382.885,"h":383.05,"l":382.17,"n":129,"o":382.62,"t":"2026-10-14T16:35:00Z","v":2194,"vw":382.428975},{"c":383.28,"h":383.52,"l":383.06,"n":95,"o":383.095,"t":"2026-10-14T16:40:00Z","v":2505,"vw":383.373877},{"c":383.22,"h":383.34,"l":382.93,"n":83,"o":383.135,"t":"2026-10-14T16:45:00Z","v":1438,"vw":383.1456},{"c":383.29,"h":383.36,"l":383.16,"n":30,"o":383.225,"t":"2026-10-14T16:50:00Z","v":597,"vw":383.269035},{"c":383.75,"h":383.75,"l":383.17,"n":30,"o":383.25,"t":"2026-10-14T16:55:00Z","v":612,"vw":383.508355},{"c":382.9492,"h":383.98,"l":382.86,"n":61,"o":383.805,"t":"2026-10-14T17:00:00Z","v":1599,"vw":383.311237},{"c":382.005,"h":383.33,"l":382.005,"n":67,"o":382.84,"t":"2026-10-14T17:05:00Z","v":1618,"vw":382.774928},{"c":382.57,"h":382.58,"l":381.8,"n":57,"o":381.83,"t":"2026-10-14T17:10:00Z","v":973,"vw":382.175618},{"c":382.46,"h":382.46,"l":382,"n":129,"o":382.24,"t":"2026-10-14T17:15:00Z","v":11836,"vw":382.135471},{"c":382.08,"h":382.4,"l":381.78,"n":84,"o":382.4,"t":"2026-10-14T17:20:00Z","v":4561,"vw":381.974253},{"c":382.35,"h":382.59,"l":382.2201,"n":149,"o":382.26,"t":"2026-10-14T17:25:00Z","v":7335,"vw":382.342794},{"c":382.82,"h":382.82,"l":382.57,"n":59,"o":382.75,"t":"2026-10-14T17:30:00Z","v":2629,"vw":382.727907},{"c":382.04,"h":382.84,"l":382.03,"n":142,"o":382.84,"t":"2026-10-14T17:35:00Z","v":8468,"vw":382.280181},{"c":381.89,"h":382.15,"l":381.78,"n":340,"o":381.96,"t":"2026-10-14T17:40:00Z","v":18333,"vw":381.934629},{"c":381.21,"h":382.11,"l":381.21,"n":256,"o":381.78,"t":"2026-10-14T17:45:00Z","v":9539,"vw":381.762044},{"c":381.2,"h":381.2,"l":380.53,"n":323,"o":381.04,"t":"2026-10-14T17:50:00Z","v":8994,"vw":380.835939},{"c":381.12,"h":381.17,"l":380.77,"n":155,"o":381.13,"t":"2026-10-14T17:55:00Z","v":6482,"vw":381.036693},{"c":381.18,"h":381.25,"l":380.5,"n":154,"o":380.96,"t":"2026-10-14T18:00:00Z","v":3602,"vw":380.876763},{"c":381.16,"h":381.49,"l":381.055,"n":128,"o":381.17,"t":"2026-10-14T18:05:00Z","v":5059,"vw":381.186035},{"c":381.83,"h":382.17,"l":381.33,"n":104,"o":381.5111,"t":"2026-10-14T18:10:00Z","v":2995,"vw":381.656993},{"c":382.13,"h":382.17,"l":381.895,"n":163,"o":381.95,"t":"2026-10-14T18:15:00Z","v":5571,"vw":382.033817},{"c":382.46,"h":382.76,"l":382.01,"n":231,"o":382.04,"t":"2026-10-14T18:20:00Z","v":9539,"vw":382.473004},{"c":382.25,"h":382.375,"l":382.08,"n":178,"o":382.375,"t":"2026-10-14T18:25:00Z","v":8275,"vw":382.251832},{"c":382.37,"h":382.57,"l":382.01,"n":96,"o":382.09,"t":"2026-10-14T18:30:00Z","v":4179,"vw":382.20205},{"c":383.27,"h":383.27,"l":382.38,"n":73,"o":382.49,"t":"2026-10-14T18:35:00Z","v":2397,"vw":382.665719},{"c":382.76,"h":383.235,"l":382.76,"n":110,"o":383.18,"t":"2026-10-14T18:40:00Z","v":2556,"vw":383.005373},{"c":382.52,"h":382.87,"l":382.37,"n":194,"o":382.58,"t":"2026-10-14T18:45:00Z","v":4688,"vw":382.615603},{"c":382.69,"h":382.69,"l":382.49,"n":43,"o":382.59,"t":"2026-10-14T18:50:00Z","v":954,"vw":382.545801},{"c":383.24,"h":383.28,"l":382.59,"n":71,"o":382.69,"t":"2026-10-14T18:55:00Z","v":1568,"vw":382.851105},{"c":382.68,"h":383.21,"l":382.68,"n":91,"o":383.21,"t":"2026-10-14T19:00:00Z","v":3525,"vw":382.893517},{"c":382.8,"h":382.84,"l":382.15,"n":102,"o":382.15,"t":"2026-10-14T19:05:00Z","v":4236,"vw":382.384208},{"c":382.8,"h":382.98,"l":382.51,"n":81,"o":382.6,"t":"2026-10-14T19:10:00Z","v":2134,"vw":382.692543},{"c":383.45,"h":383.45,"l":382.49,"n":56,"o":382.49,"t":"2026-10-14T19:15:00Z","v":1102,"vw":382.934596},{"c":383.38,"h":383.55,"l":383.38,"n":35,"o":383.49,"t":"2026-10-14T19:20:00Z","v":769,"vw":383.487826},{"c":383.01,"h":383.23,"l":382.85,"n":95,"o":383.23,"t":"2026-10-14T19:25:00Z","v":1459,"vw":382.994342},{"c":383.2025,"h":383.78,"l":383.2025,"n":135,"o":383.25,"t":"2026-10-14T19:30:00Z","v":4724,"vw":383.466005},{"c":382.85,"h":383.295,"l":382.52,"n":58,"o":383.295,"t":"2026-10-14T19:35:00Z","v":1170,"vw":383.003064},{"c":383.32,"h":383.63,"l":382.895,"n":209,"o":382.895,"t":"2026-10-14T19:40:00Z","v":4957,"vw":383.156533},{"c":382.35,"h":383.1,"l":382.22,"n":312,"o":382.9001,"t":"2026-10-14T19:45:00Z","v":9580,"vw":382.598837},{"c":382.4055,"h":382.82,"l":382.3,"n":454,"o":382.45,"t":"2026-10-14T19:50:00Z","v":17419,"vw":382.54193},{"c":382.38,"h":382.41,"l":381.57,"n":1129,"o":382.24,"t":"2026-10-14T19:55:00Z","v":43036,"vw":381.900404},{"c":382.36,"h":382.36,"l":382.36,"n":8,"o":382.36,"t":"2026-10-14T20:00:00Z","v":25152,"vw":382.36},{"c":383.12,"h":383.12,"l":383.12,"n":2,"o":383.12,"t":"2026-10-14T20:55:00Z","v":400,"vw":383.12},{"c":383.5,"h":383.5,"l":383.12,"n":8,"o":383.12,"t":"2026-10-14T21:05:00Z","v":416,"vw":383.398667},{"c":383.12,"h":383.12,"l":383.12,"n":1,"o":383.12,"t":"2026-10-14T21:20:00Z","v":182,"vw":383.12},{"c":372.51,"h":382.22,"l":372.41,"n":323,"o":380.97,"t":"2026-10-15T13:30:00Z","v":16124,"vw":377.052658},{"c":376.08,"h":376.08,"l":371.76,"n":350,"o":372.81,"t":"2026-10-15T13:35:00Z","v":21391,"vw":373.672543},{"c":376.21,"h":377.57,"l":375.4,"n":78,"o":375.785,"t":"2026-10-15T13:40:00Z","v":3653,"vw":376.922419},{"c":372.5,"h":375.53,"l":372.5,"n":104,"o":375.53,"t":"2026-10-15T13:45:00Z","v":4514,"vw":373.122217},{"c":369.9469,"h":372.5,"l":369.62,"n":244,"o":372.48,"t":"2026-10-15T13:50:00Z","v":11919,"vw":370.984142},{"c":371.02,"h":371.43,"l":368.68,"n":328,"o":369.91,"t":"2026-10-15T13:55:00Z","v":17334,"vw":369.694574},{"c":370.85,"h":371.43,"l":370.41,"n":188,"o":370.61,"t":"2026-10-15T14:00:00Z","v":7742,"vw":371.012344},{"c":372.14,"h":372.73,"l":370.43,"n":203,"o":371.1,"t":"2026-10-15T14:05:00Z","v":6172,"vw":372.013955},{"c":370.86,"h":372.63,"l":370.28,"n":88,"o":372.505,"t":"2026-10-15T14:10:00Z","v":4214,"vw":371.774195},{"c":372.09,"h":372.14,"l":370.9,"n":113,"o":371.225,"t":"2026-10-15T14:15:00Z","v":2984,"vw":371.499016},{"c":371.1613,"h":372.25,"l":371.1613,"n":132,"o":372,"t":"2026-10-15T14:20:00Z","v":6484,"vw":371.896508},{"c":371.97,"h":372.15,"l":371.16,"n":106,"o":371.42,"t":"2026-10-15T14:25:00Z","v":3804,"vw":371.753366},{"c":372.71,"h":372.94,"l":372.15,"n":51,"o":372.15,"t":"2026-10-15T14:30:00Z","v":1513,"vw":372.557363},{"c":372.915,"h":373,"l":371.86,"n":145,"o":372.705,"t":"2026-10-15T14:35:00Z","v":8901,"vw":372.609646},{"c":373.5,"h":373.94,"l":372.99,"n":88,"o":373.13,"t":"2026-10-15T14:40:00Z","v":3013,"vw":373.46204},{"c":374.19,"h":374.49,"l":373.44,"n":88,"o":373.57,"t":"2026-10-15T14:45:00Z","v":2527,"vw":374.149516},{"c":374.36,"h":374.69,"l":373.89,"n":133,"o":373.89,"t":"2026-10-15T14:50:00Z","v":1150,"vw":374.287632},{"c":374.775,"h":374.8604,"l":374.45,"n":29,"o":374.8604,"t":"2026-10-15T14:55:00Z","v":1125,"vw":374.687396},{"c":374.76,"h":374.76,"l":373.86,"n":96,"o":374.28,"t":"2026-10-15T15:00:00Z","v":3169,"vw":374.014057},{"c":373.48,"h":374.84,"l":373.48,"n":35,"o":374.84,"t":"2026-10-15T15:05:00Z","v":1498,"vw":374.648032},{"c":373.87,"h":373.87,"l":373.54,"n":11,"o":373.54,"t":"2026-10-15T15:10:00Z","v":240,"vw":373.680277},{"c":374.43,"h":374.4343,"l":373.67,"n":48,"o":374.195,"t":"2026-10-15T15:15:00Z","v":851,"vw":374.107513},{"c":374.18,"h":374.19,"l":373.96,"n":35,"o":374.19,"t":"2026-10-15T15:20:00Z","v":559,"vw":374.0925},{"c":373.935,"h":374.06,"l":373.74,"n":22,"o":373.74,"t":"2026-10-15T15:25:00Z","v":405,"vw":373.938},{"c":372.7,"h":373.59,"l":372.61,"n":260,"o":373.59,"t":"2026-10-15T15:30:00Z","v":7396,"vw":372.934976},{"c":372.54,"h":372.98,"l":372.15,"n":145,"o":372.6,"t":"2026-10-15T15:35:00Z","v":4317,"vw":372.660041},{"c":372.93,"h":373.18,"l":372.73,"n":12,"o":372.73,"t":"2026-10-15T15:40:00Z","v":295,"vw":373.024444},{"c":372.57,"h":372.63,"l":372.57,"n":14,"o":372.63,"t":"2026-10-15T15:45:00Z","v":297,"vw":372.618},{"c":373.13,"h":373.13,"l":372.33,"n":41,"o":372.75,"t":"2026-10-15T15:50:00Z","v":1297,"vw":372.710988},{"c":372.82,"h":373.38,"l":372.82,"n":27,"o":373.2,"t":"2026-10-15T15:55:00Z","v":2754,"vw":373.296029},{"c":372.65,"h":372.8,"l":372.28,"n":60,"o":372.49,"t":"2026-10-15T16:00:00Z","v":1137,"vw":372.611412},{"c":372.58,"h":373.03,"l":372.58,"n":24,"o":372.825,"t":"2026-10-15T16:05:00Z","v":334,"vw":372.760952},{"c":372.72,"h":373.2,"l":372.25,"n":33,"o":372.25,"t":"2026-10-15T16:10:00Z","v":719,"vw":372.741648},{"c":371.9159,"h":372.83,"l":371.9159,"n":70,"o":372.8,"t":"2026-10-15T16:15:00Z","v":2392,"vw":372.557933},{"c":371.74,"h":372.01,"l":371.67,"n":193,"o":371.93,"t":"2026-10-15T16:20:00Z","v":17039,"vw":371.839285},{"c":372.11,"h":372.2,"l":371.7,"n":173,"o":371.805,"t":"2026-10-15T16:25:00Z","v":4870,"vw":371.904522},{"c":372.5175,"h":372.5175,"l":371.87,"n":22,"o":371.87,"t":"2026-10-15T16:30:00Z","v":762,"vw":372.329021},{"c":372.47,"h":372.77,"l":372.43,"n":33,"o":372.6,"t":"2026-10-15T16:35:00Z","v":593,"vw":372.536},{"c":371.77,"h":372.09,"l":371.54,"n":24,"o":372.09,"t":"2026-10-15T16:40:00Z","v":716,"vw":371.77694},{"c":371.755,"h":372.2,"l":371.54,"n":229,"o":371.96,"t":"2026-10-15T16:45:00Z","v":6378,"vw":371.762397},{"c":371.32,"h":371.715,"l":371.11,"n":101,"o":371.715,"t":"2026-10-15T16:50:00Z","v":2151,"vw":371.33213},{"c":371.201,"h":371.201,"l":371.201,"n":2,"o":371.201,"t":"2026-10-15T16:55:00Z","v":109,"vw":371.201},{"c":375.9225,"h":376.38,"l":375.84,"n":172,"o":376.38,"t":"2026-10-15T18:10:00Z","v":6077,"vw":376.169825},{"c":375.65,"h":376.12,"l":375.42,"n":115,"o":375.97,"t":"2026-10-15T18:15:00Z","v":3787,"vw":375.616649},{"c":375.32,"h":375.49,"l":375.32,"n":29,"o":375.47,"t":"2026-10-15T18:20:00Z","v":419,"vw":375.421154},{"c":375.45,"h":375.45,"l":375.095,"n":60,"o":375.28,"t":"2026-10-15T18:25:00Z","v":1581,"vw":375.2832},{"c":375.08,"h":375.5,"l":375,"n":136,"o":375.5,"t":"2026-10-15T18:30:00Z","v":4675,"vw":375.221381},{"c":374.9,"h":375.215,"l":374.79,"n":128,"o":375.16,"t":"2026-10-15T18:35:00Z","v":3602,"vw":375.048883},{"c":375.1,"h":375.1,"l":374.63,"n":95,"o":374.805,"t":"2026-10-15T18:40:00Z","v":2752,"vw":374.779161},{"c":374.95,"h":375.08,"l":374.85,"n":48,"o":374.86,"t":"2026-10-15T18:45:00Z","v":960,"vw":374.885799},{"c":374.95,"h":375.35,"l":374.8,"n":110,"o":374.95,"t":"2026-10-15T18:50:00Z","v":2941,"vw":375.08252},{"c":374.95,"h":375.01,"l":374.76,"n":75,"o":374.795,"t":"2026-10-15T18:55:00Z","v":2102,"vw":374.893754},{"c":375.15,"h":375.5,"l":375.15,"n":69,"o":375.365,"t":"2026-10-15T19:00:00Z","v":1438,"vw":375.228529},{"c":375.17,"h":375.2,"l":374.956,"n":78,"o":374.97,"t":"2026-10-15T19:05:00Z","v":2695,"vw":375.000598},{"c":376.13,"h":376.13,"l":375.44,"n":71,"o":375.44,"t":"2026-10-15T19:10:00Z","v":1308,"vw":375.643121},{"c":375.82,"h":376.2721,"l":375.78,"n":291,"o":376.2721,"t":"2026-10-15T19:15:00Z","v":12340,"vw":375.954029},{"c":375.62,"h":376.03,"l":375.62,"n":124,"o":375.86,"t":"2026-10-15T19:20:00Z","v":5098,"vw":375.945763},{"c":374.96,"h":375.815,"l":374.84,"n":261,"o":375.63,"t":"2026-10-15T19:25:00Z","v":11057,"vw":375.498219},{"c":374.31,"h":374.63,"l":374.11,"n":251,"o":374.63,"t":"2026-10-15T19:30:00Z","v":9962,"vw":374.295239},{"c":374.46,"h":374.71,"l":374.27,"n":115,"o":374.365,"t":"2026-10-15T19:35:00Z","v":3936,"vw":374.431596},{"c":374.7,"h":375.355,"l":374.51,"n":311,"o":374.57,"t":"2026-10-15T19:40:00Z","v":14448,"vw":374.826142},{"c":375.47,"h":375.485,"l":374.56,"n":479,"o":374.78,"t":"2026-10-15T19:45:00Z","v":20634,"vw":375.206515},{"c":376.15,"h":376.375,"l":375.24,"n":268,"o":375.475,"t":"2026-10-15T19:50:00Z","v":10373,"vw":375.636365},{"c":376.38,"h":376.72,"l":375.89,"n":689,"o":376.07,"t":"2026-10-15T19:55:00Z","v":22095,"vw":376.30184},{"c":376.59,"h":376.59,"l":376.59,"n":11,"o":376.59,"t":"2026-10-15T20:00:00Z","v":9723,"vw":376.59},{"c":376.7,"h":376.7,"l":376.7,"n":1,"o":376.7,"t":"2026-10-15T20:05:00Z","v":100,"vw":376.7}],"history":[{"c":295.12,"h":295.675,"l":292.8,"n":7482,"o":294.44,"t":"2024-10-14T04:00:00Z","v":573392,"vw":294.248992},{"c":283.95,"h":288.13,"l":283.435,"n":10968,"o":287.6,"t":"2024-10-15T04:00:00Z","v":835805,"vw":285.560329},{"c":287.29,"h":288.14,"l":285.545,"n":4804,"o":285.76,"t":"2024-10-16T04:00:00Z","v":271753,"vw":287.155136},{"c":287.32,"h":287.49,"l":283,"n":4275,"o":286.29,"t":"2024-10-17T04:00:00Z","v":256352,"vw":285.250274},{"c":279.53,"h":286.64,"l":279.12,"n":8932,"o":285.57,"t":"2024-10-18T04:00:00Z","v":673299,"vw":280.600536},{"c":280.2,"h":283.045,"l":278.66,"n":6134,"o":281.68,"t":"2024-10-21T04:00:00Z","v":374958,"vw":280.390104},{"c":278.12,"h":281.44,"l":277.71,"n":5426,"o":281.02,"t":"2024-10-22T04:00:00Z","v":324307,"vw":278.88689},{"c":276.1,"h":279.49,"l":274.66,"n":6247,"o":277.72,"t":"2024-10-23T04:00:00Z","v":406918,"vw":277.197724},{"c":274.92,"h":277.63,"l":271.4,"n":5210,"o":277.18,"t":"2024-10-24T04:00:00Z","v":307457,"vw":273.630111},{"c":278.77,"h":280.525,"l":276.52,"n":10882,"o":278.89,"t":"2024-10-25T04:00:00Z","v":740826,"vw":279.029876},{"c":275.92,"h":276.525,"l":270.08,"n":8035,"o":271.17,"t":"2024-10-28T04:00:00Z","v":602234,"vw":274.908743},{"c":272.03,"h":275.95,"l":270.66,"n":8761,"o":275.95,"t":"2024-10-29T04:00:00Z","v":552016,"vw":272.708683},{"c":272.56,"h":276.6,"l":271.93,"n":10848,"o":272.49,"t":"2024-10-30T04:00:00Z","v":830905,"vw":274.090282},{"c":274.57,"h":277.43,"l":273.3,"n":6789,"o":274.84,"t":"2024-10-31T04:00:00Z","v":338494,"vw":275.269804},{"c":271.79,"h":276.995,"l":270.98,"n":7085,"o":275.95,"t":"2024-11-01T04:00:00Z","v":450689,"vw":272.609383},{"c":276.01,"h":277.9399,"l":273.16,"n":7284,"o":273.26,"t":"2024-11-04T05:00:00Z","v":464145,"vw":276.578212},{"c":279.31,"h":279.71,"l":275.98,"n":6574,"o":276.86,"t":"2024-11-05T05:00:00Z","v":490041,"vw":278.745629},{"c":304.32,"h":306.95,"l":290.5901,"n":27739,"o":292.05,"t":"2024-11-06T05:00:00Z","v":2767325,"vw":300.175301},{"c":301.4,"h":304.24,"l":297.685,"n":10428,"o":304.24,"t":"2024-11-07T05:00:00Z","v":569760,"vw":300.335637},{"c":298.17,"h":300.96,"l":295.49,"n":6852,"o":298.42,"t":"2024-11-08T05:00:00Z","v":411156,"vw":297.612684},{"c":304.86,"h":305.83,"l":297.25,"n":16486,"o":297.25,"t":"2024-11-11T05:00:00Z","v":1220083,"vw":303.856262},{"c":302.07,"h":307.96,"l":301.5282,"n":10355,"o":304.49,"t":"2024-11-12T05:00:00Z","v":568999,"vw":303.693705},{"c":297.69,"h":303.49,"l":296.33,"n":6830,"o":303.49,"t":"2024-11-13T05:00:00Z","v":438958,"vw":299.001533},{"c":296.86,"h":299.84,"l":293.97,"n":8116,"o":298.39,"t":"2024-11-14T05:00:00Z","v":519428,"vw":296.051555},{"c":292.1,"h":300.51,"l":291.19,"n":5744,"o":297.4,"t":"2024-11-15T05:00:00Z","v":300314,"vw":293.345131},{"c":295.48,"h":298.16,"l":294.23,"n":5161,"o":296.91,"t":"2024-11-18T05:00:00Z","v":339687,"vw":296.117919},{"c":293.81,"h":296.39,"l":291.4,"n":6093,"o":291.98,"t":"2024-11-19T05:00:00Z","v":303210,"vw":293.203341},{"c":297.65,"h":298,"l":293.46,"n":4978,"o":293.46,"t":"2024-11-20T05:00:00Z","v":374158,"vw":296.173494},{"c":303.86,"h":306.35,"l":299.52,"n":13307,"o":300.82,"t":"2024-11-21T05:00:00Z","v":888943,"vw":303.754047},{"c":307.26,"h":310.13,"l":303.44,"n":12056,"o":304.27,"t":"2024-11-22T05:00:00Z","v":859154,"vw":308.211449},{"c":303.78,"h":311.28,"l":302.2001,"n":11887,"o":309.84,"t":"2024-11-25T05:00:00Z","v":646034,"vw":304.912032},{"c":300.33,"h":304.3535,"l":298.48,"n":9308,"o":304.15,"t":"2024-11-26T05:00:00Z","v":643440,"vw":300.111096},{"c":301.24,"h":306.03,"l":299.9201,"n":6137,"o":301.4,"t":"2024-11-27T05:00:00Z","v":282924,"vw":302.657938},{"c":303.3,"h":304.18,"l":301.98,"n":2616,"o":303.52,"t":"2024-11-29T05:00:00Z","v":180636,"vw":303.136475},{"c":302.4,"h":303.67,"l":299.25,"n":7646,"o":303.09,"t":"2024-12-02T05:00:00Z","v":285604,"vw":301.846583},{"c":303.15,"h":306.23,"l":299.32,"n":6022,"o":305.42,"t":"2024-12-03T05:00:00Z","v":417425,"vw":303.053653},{"c":297.23,"h":303.5,"l":294.23,"n":10029,"o":303.5,"t":"2024-12-04T05:00:00Z","v":569384,"vw":297.668728},{"c":295.29,"h":301.3,"l":295.0901,"n":6447,"o":298.7,"t":"2024-12-05T05:00:00Z","v":361267,"vw":297.42806},{"c":284.08,"h":294.19,"l":283.69,"n":15918,"o":294.03,"t":"2024-12-06T05:00:00Z","v":1121054,"vw":285.842577},{"c":286.1,"h":290.63,"l":286.02,"n":11280,"o":286.84,"t":"2024-12-09T05:00:00Z","v":842923,"vw":288.027056},{"c":286.25,"h":290.09,"l":283.01,"n":7818,"o":286.1,"t":"2024-12-10T05:00:00Z","v":369634,"vw":287.309062},{"c":291.62,"h":293.81,"l":285.65,"n":10466,"o":288.52,"t":"2024-12-11T05:00:00Z","v":648127,"vw":291.6146},{"c":287.06,"h":290.75,"l":286.45,"n":7867,"o":290.53,"t":"2024-12-12T05:00:00Z","v":415040,"vw":287.950675},{"c":283.89,"h":287.81,"l":283.385,"n":7383,"o":287.81,"t":"2024-12-13T05:00:00Z","v":462042,"vw":284.434161},{"c":280.35,"h":285.17,"l":279.68,"n":5438,"o":281.62,"t":"2024-12-16T05:00:00Z","v":303758,"vw":281.20334},{"c":276.45,"h":278,"l":273.35,"n":9431,"o":278,"t":"2024-12-17T05:00:00Z","v":725759,"vw":275.253263},{"c":266.48,"h":279.83,"l":265.61,"n":10173,"o":276.67,"t":"2024-12-18T05:00:00Z","v":734496,"vw":273.572806},{"c":263.91,"h":271.91,"l":263.14,"n":8592,"o":270.42,"t":"2024-12-19T05:00:00Z","v":632493,"vw":265.74783},{"c":264.85,"h":267.43,"l":261.05,"n":10374,"o":262.17,"t":"2024-12-20T05:00:00Z","v":689707,"vw":265.804195},{"c":260.96,"h":261.53,"l":257.78,"n":6309,"o":258.79,"t":"2024-12-23T05:00:00Z","v":416463,"vw":259.700709},{"c":263.64,"h":264.23,"l":258.01,"n":3741,"o":261.73,"t":"2024-12-24T05:00:00Z","v":252795,"vw":262.425718},{"c":265.03,"h":265.29,"l":260.3,"n":6631,"o":264.21,"t":"2024-12-26T05:00:00Z","v":422262,"vw":263.624167},{"c":264.94,"h":267.57,"l":262.8,"n":6222,"o":264.99,"t":"2024-12-27T05:00:00Z","v":430838,"vw":265.373582},{"c":267.56,"h":269.45,"l":261.98,"n":4775,"o":265.07,"t":"2024-12-30T05:00:00Z","v":293287,"vw":266.576307},{"c":271.23,"h":273.48,"l":267.95,"n":5693,"o":268.32,"t":"2024-12-31T05:00:00Z","v":325842,"vw":271.607139},{"c":276.18,"h":280.1,"l":273.67,"n":7029,"o":275.99,"t":"2025-01-02T05:00:00Z","v":347549,"vw":276.867095},{"c":279.31,"h":279.31,"l":274.08,"n":5590,"o":278.42,"t":"2025-01-03T05:00:00Z","v":255364,"vw":277.682369},{"c":279.74,"h":285.86,"l":279.12,"n":5602,"o":280.38,"t":"2025-01-06T05:00:00Z","v":277597,"vw":281.764431},{"c":283.85,"h":285.2426,"l":279.92,"n":5841,"o":282.81,"t":"2025-01-07T05:00:00Z","v":325194,"vw":283.370609},{"c":279.8,"h":281.575,"l":277.92,"n":5574,"o":280.93,"t":"2025-01-08T05:00:00Z","v":295175,"vw":279.494371},{"c":278.95,"h":287.64,"l":277.38,"n":7635,"o":285.57,"t":"2025-01-10T05:00:00Z","v":685203,"vw":281.461214},{"c":284.71,"h":286.78,"l":279.33,"n":6523,"o":279.86,"t":"2025-01-13T05:00:00Z","v":420918,"vw":284.07528},{"c":287.23,"h":287.71,"l":281.81,"n":6439,"o":284.51,"t":"2025-01-14T05:00:00Z","v":329542,"vw":284.86649},{"c":293.65,"h":295,"l":288.0191,"n":7523,"o":288.56,"t":"2025-01-15T05:00:00Z","v":1363466,"vw":292.769589},{"c":294,"h":294.88,"l":289.69,"n":6969,"o":292.17,"t":"2025-01-16T05:00:00Z","v":527424,"vw":292.785177},{"c":299.51,"h":303.77,"l":295.89,"n":11459,"o":296,"t":"2025-01-17T05:00:00Z","v":685459,"vw":300.742872},{"c":299.62,"h":303.21,"l":296.82,"n":11168,"o":302.52,"t":"2025-01-21T05:00:00Z","v":975242,"vw":299.594188},{"c":290.99,"h":298.01,"l":290.83,"n":10500,"o":298.01,"t":"2025-01-22T05:00:00Z","v":523007,"vw":293.656292},{"c":290.99,"h":293.62,"l":289.89,"n":6536,"o":292.91,"t":"2025-01-23T05:00:00Z","v":318200,"vw":291.182722},{"c":290.18,"h":293.16,"l":288.87,"n":6451,"o":290.93,"t":"2025-01-24T05:00:00Z","v":406795,"vw":290.784933},{"c":284.96,"h":291.55,"l":284.29,"n":7480,"o":288.03,"t":"2025-01-27T05:00:00Z","v":388726,"vw":286.24523},{"c":279.98,"h":286.54,"l":277.83,"n":6846,"o":284.66,"t":"2025-01-28T05:00:00Z","v":446515,"vw":280.827867},{"c":278.27,"h":282.22,"l":276.87,"n":5295,"o":278.88,"t":"2025-01-29T05:00:00Z","v":278691,"vw":278.527229},{"c":279.36,"h":281.45,"l":276.61,"n":6658,"o":280.24,"t":"2025-01-30T05:00:00Z","v":337106,"vw":279.159042},{"c":276.96,"h":281.97,"l":274.9,"n":11845,"o":280.88,"t":"2025-01-31T05:00:00Z","v":720973,"vw":277.899476},{"c":275.94,"h":279.11,"l":271.45,"n":11163,"o":275.94,"t":"2025-02-03T05:00:00Z","v":671906,"vw":275.313284},{"c":283.08,"h":283.79,"l":273.085,"n":8670,"o":273.44,"t":"2025-02-04T05:00:00Z","v":587706,"vw":281.205365},{"c":285.29,"h":285.96,"l":281.93,"n":11455,"o":284.42,"t":"2025-02-05T05:00:00Z","v":723380,"vw":284.171358},{"c":276.96,"h":287.77,"l":274.51,"n":12746,"o":286.98,"t":"2025-02-06T05:00:00Z","v":799322,"vw":278.08696},{"c":275.44,"h":280.645,"l":275.28,"n":11651,"o":277.99,"t":"2025-02-07T05:00:00Z","v":617596,"vw":277.163023},{"c":283.4,"h":284.6,"l":278.66,"n":8697,"o":278.66,"t":"2025-02-10T05:00:00Z","v":521381,"vw":282.933441},{"c":285.13,"h":287.85,"l":282.435,"n":5675,"o":284.27,"t":"2025-02-11T05:00:00Z","v":295755,"vw":285.839811},{"c":279.76,"h":283.37,"l":278.43,"n":9241,"o":282.74,"t":"2025-02-12T05:00:00Z","v":607274,"vw":280.421216},{"c":282.05,"h":282.5,"l":278.42,"n":11384,"o":279.22,"t":"2025-02-13T05:00:00Z","v":585946,"vw":280.640204},{"c":280.02,"h":285.88,"l":279.54,"n":5967,"o":283.35,"t":"2025-02-14T05:00:00Z","v":313014,"vw":281.348691},{"c":284.68,"h":287.41,"l":279.025,"n":15460,"o":281.44,"t":"2025-02-18T05:00:00Z","v":1029222,"vw":285.582411},{"c":280.37,"h":284.6,"l":279.79,"n":7482,"o":282.99,"t":"2025-02-19T05:00:00Z","v":401665,"vw":281.019182},{"c":281.1,"h":281.92,"l":278.6,"n":4604,"o":279.72,"t":"2025-02-20T05:00:00Z","v":236784,"vw":280.470217},{"c":272.83,"h":281,"l":271.72,"n":12964,"o":280.94,"t":"2025-02-21T05:00:00Z","v":725356,"vw":275.088915},{"c":271.51,"h":273.73,"l":270.31,"n":5911,"o":273.17,"t":"2025-02-24T05:00:00Z","v":306731,"vw":272.189696},{"c":267.01,"h":274.14,"l":265.09,"n":10190,"o":271.17,"t":"2025-02-25T05:00:00Z","v":574927,"vw":267.495017},{"c":263.84,"h":268.2,"l":262.22,"n":7409,"o":267.45,"t":"2025-02-26T05:00:00Z","v":468166,"vw":264.343023},{"c":264.19,"h":269.46,"l":263.87,"n":9033,"o":265.39,"t":"2025-02-27T05:00:00Z","v":473469,"vw":265.982982},{"c":266.38,"h":266.38,"l":259.49,"n":10834,"o":263.24,"t":"2025-02-28T05:00:00Z","v":690295,"vw":264.672353},{"c":252.35,"h":269.21,"l":250.25,"n":18266,"o":268.09,"t":"2025-03-03T05:00:00Z","v":1298017,"vw":255.369174},{"c":247.98,"h":252.54,"l":241.01,"n":12981,"o":248.38,"t":"2025-03-04T05:00:00Z","v":734431,"vw":246.779962},{"c":247.88,"h":248.45,"l":241.79,"n":8981,"o":246.06,"t":"2025-03-05T05:00:00Z","v":621358,"vw":245.369271},{"c":247.62,"h":249.38,"l":244.04,"n":7742,"o":245.57,"t":"2025-03-06T05:00:00Z","v":449744,"vw":246.712563},{"c":255.91,"h":258.12,"l":249.89,"n":11821,"o":249.89,"t":"2025-03-07T05:00:00Z","v":780208,"vw":255.907593},{"c":249.42,"h":256,"l":246.81,"n":14702,"o":254.39,"t":"2025-03-10T04:00:00Z","v":912415,"vw":251.815327},{"c":248.61,"h":252.07,"l":246.92,"n":5584,"o":251.07,"t":"2025-03-11T04:00:00Z","v":257465,"vw":248.724246},{"c":249.48,"h":252.8906,"l":247.78,"n":5057,"o":249.05,"t":"2025-03-12T04:00:00Z","v":252406,"vw":250.172236},{"c":246.39,"h":253.53,"l":244.93,"n":7815,"o":249.08,"t":"2025-03-13T04:00:00Z","v":526704,"vw":247.435505},{"c":254.12,"h":254.91,"l":248.6,"n":8801,"o":249.24,"t":"2025-03-14T04:00:00Z","v":591037,"vw":253.508396},{"c":257.75,"h":258.865,"l":254.65,"n":6971,"o":254.65,"t":"2025-03-17T04:00:00Z","v":513394,"vw":257.346912},{"c":257.93,"h":259.15,"l":254.72,"n":5840,"o":258.49,"t":"2025-03-18T04:00:00Z","v":316414,"vw":257.209806},{"c":260.88,"h":263.46,"l":258.06,"n":8078,"o":258.14,"t":"2025-03-19T04:00:00Z","v":487180,"vw":261.448475},{"c":261.74,"h":263.95,"l":258,"n":4282,"o":258.21,"t":"2025-03-20T04:00:00Z","v":218640,"vw":261.660674},{"c":259,"h":260.99,"l":257.61,"n":9039,"o":258.75,"t":"2025-03-21T04:00:00Z","v":480890,"vw":259.063645},{"c":263.7,"h":264.92,"l":260.81,"n":6391,"o":260.83,"t":"2025-03-24T04:00:00Z","v":391104,"vw":263.645896},{"c":265.86,"h":267.41,"l":264.21,"n":5195,"o":265.02,"t":"2025-03-25T04:00:00Z","v":235658,"vw":265.959166},{"c":266.8,"h":271.5,"l":266.01,"n":6422,"o":267.53,"t":"2025-03-26T04:00:00Z","v":425510,"vw":268.465418},{"c":264.81,"h":267.55,"l":263.16,"n":5165,"o":266.27,"t":"2025-03-27T04:00:00Z","v":187387,"vw":265.293715},{"c":261.36,"h":265.73,"l":258.89,"n":7309,"o":263.96,"t":"2025-03-28T04:00:00Z","v":444150,"vw":260.861352},{"c":262.12,"h":263.17,"l":256.17,"n":7858,"o":257.52,"t":"2025-03-31T04:00:00Z","v":458539,"vw":261.220673},{"c":266.11,"h":267.23,"l":260.56,"n":6854,"o":261.34,"t":"2025-04-01T04:00:00Z","v":303068,"vw":264.29994},{"c":266.32,"h":267.365,"l":260.79,"n":4046,"o":262.08,"t":"2025-04-02T04:00:00Z","v":185694,"vw":265.221327},{"c":236.83,"h":250.7,"l":235.7477,"n":16908,"o":250.63,"t":"2025-04-03T04:00:00Z","v":1139149,"vw":239.873835},{"c":207.77,"h":226.46,"l":204.54,"n":20926,"o":224.9,"t":"2025-04-04T04:00:00Z","v":1331443,"vw":209.91706},{"c":206.09,"h":216.4,"l":194.42,"n":15704,"o":198.76,"t":"2025-04-07T04:00:00Z","v":959439,"vw":204.616566},{"c":196.72,"h":213.92,"l":193,"n":14344,"o":213.6,"t":"2025-04-08T04:00:00Z","v":942148,"vw":201.512479},{"c":222.17,"h":225.32,"l":191.21,"n":13628,"o":192.2,"t":"2025-04-09T04:00:00Z","v":955999,"vw":212.916855},{"c":202.68,"h":213.42,"l":198.11,"n":19305,"o":213.11,"t":"2025-04-10T04:00:00Z","v":1447275,"vw":204.517139},{"c":210.29,"h":211.07,"l":199.68,"n":10566,"o":203.42,"t":"2025-04-11T04:00:00Z","v":734446,"vw":204.359717},{"c":210.6,"h":215.91,"l":207.74,"n":11315,"o":215.05,"t":"2025-04-14T04:00:00Z","v":759821,"vw":211.076211},{"c":210.28,"h":214,"l":209.34,"n":7452,"o":210.2,"t":"2025-04-15T04:00:00Z","v":355096,"vw":210.923261},{"c":211.31,"h":215.56,"l":209.04,"n":9800,"o":210.82,"t":"2025-04-16T04:00:00Z","v":664714,"vw":212.318721},{"c":218.84,"h":221.4099,"l":214.1,"n":10041,"o":214.24,"t":"2025-04-17T04:00:00Z","v":542800,"vw":218.86008},{"c":212.98,"h":215.79,"l":209.8,"n":8959,"o":215.79,"t":"2025-04-21T04:00:00Z","v":536809,"vw":211.864141},{"c":213.62,"h":215.6,"l":208,"n":8422,"o":212.83,"t":"2025-04-22T04:00:00Z","v":507250,"vw":212.557208},{"c":209.72,"h":220,"l":208.1,"n":11008,"o":216.78,"t":"2025-04-23T04:00:00Z","v":652054,"vw":212.824912},{"c":215.95,"h":216.72,"l":210.22,"n":6938,"o":212.87,"t":"2025-04-24T04:00:00Z","v":409357,"vw":214.726636},{"c":216.28,"h":217.05,"l":210.86,"n":6096,"o":212.55,"t":"2025-04-25T04:00:00Z","v":322281,"vw":215.305346},{"c":214.76,"h":217.71,"l":213,"n":5801,"o":216.16,"t":"2025-04-28T04:00:00Z","v":272109,"vw":215.073137},{"c":215.43,"h":217.08,"l":212.105,"n":6871,"o":215.88,"t":"2025-04-29T04:00:00Z","v":384302,"vw":215.313994},{"c":209.06,"h":211.91,"l":206.42,"n":11567,"o":211.91,"t":"2025-04-30T04:00:00Z","v":710461,"vw":208.571689},{"c":214.78,"h":216.87,"l":209.02,"n":10119,"o":209.86,"t":"2025-05-01T04:00:00Z","v":667929,"vw":214.312411},{"c":220.36,"h":220.97,"l":214.85,"n":10497,"o":218,"t":"2025-05-02T04:00:00Z","v":704918,"vw":219.217678},{"c":215.06,"h":218.1999,"l":214.7,"n":8823,"o":216.1,"t":"2025-05-05T04:00:00Z","v":567064,"vw":216.264726},{"c":215.04,"h":219.38,"l":214.81,"n":8503,"o":218.06,"t":"2025-05-06T04:00:00Z","v":671237,"vw":217.520371},{"c":213.19,"h":216.03,"l":211.795,"n":8557,"o":216.03,"t":"2025-05-07T04:00:00Z","v":597298,"vw":213.632283},{"c":219.35,"h":222.87,"l":215.3,"n":11090,"o":216.48,"t":"2025-05-08T04:00:00Z","v":700747,"vw":220.287386},{"c":221.87,"h":224.07,"l":220.68,"n":6107,"o":222.55,"t":"2025-05-09T04:00:00Z","v":303755,"vw":222.190663},{"c":230.61,"h":238.22,"l":229.07,"n":13497,"o":233.37,"t":"2025-05-12T04:00:00Z","v":762100,"vw":232.396932},{"c":231.5,"h":234.065,"l":230.92,"n":11652,"o":232.77,"t":"2025-05-13T04:00:00Z","v":533884,"vw":232.367897},{"c":231.86,"h":233.54,"l":229.44,"n":8955,"o":229.91,"t":"2025-05-14T04:00:00Z","v":465526,"vw":231.829184},{"c":229.05,"h":229.05,"l":223.86,"n":9700,"o":227.94,"t":"2025-05-15T04:00:00Z","v":536252,"vw":226.777011},{"c":228.26,"h":229.54,"l":225.1331,"n":7456,"o":228.52,"t":"2025-05-16T04:00:00Z","v":434700,"vw":227.47699},{"c":224.9,"h":225.57,"l":222.3,"n":10275,"o":225.4,"t":"2025-05-19T04:00:00Z","v":728346,"vw":223.76011},{"c":222.69,"h":224.91,"l":221.73,"n":5097,"o":224.91,"t":"2025-05-20T04:00:00Z","v":289697,"vw":222.917188},{"c":216.23,"h":221.6051,"l":216.07,"n":8604,"o":221.01,"t":"2025-05-21T04:00:00Z","v":483461,"vw":218.428223},{"c":216.08,"h":217.08,"l":210.7,"n":5111,"o":214.92,"t":"2025-05-22T04:00:00Z","v":297590,"vw":213.922808},{"c":216.26,"h":217.005,"l":211.87,"n":5810,"o":212.32,"t":"2025-05-23T04:00:00Z","v":333543,"vw":215.352573},{"c":219.99,"h":220.49,"l":215.51,"n":8452,"o":218.53,"t":"2025-05-27T04:00:00Z","v":425367,"vw":218.795023},{"c":218.77,"h":223.93,"l":217.83,"n":9591,"o":223.44,"t":"2025-05-28T04:00:00Z","v":647720,"vw":219.095973},{"c":221.26,"h":221.53,"l":218,"n":7146,"o":221,"t":"2025-05-29T04:00:00Z","v":388667,"vw":220.418849},{"c":216.64,"h":219.31,"l":215.1,"n":9920,"o":219.31,"t":"2025-05-30T04:00:00Z","v":558652,"vw":216.878946},{"c":220.31,"h":222.375,"l":216.92,"n":9779,"o":221.7,"t":"2025-06-02T04:00:00Z","v":604404,"vw":220.148942},{"c":227.36,"h":229.38,"l":216.68,"n":12743,"o":220,"t":"2025-06-03T04:00:00Z","v":962664,"vw":226.731781},{"c":224.38,"h":230.65,"l":223.09,"n":12139,"o":228.43,"t":"2025-06-04T04:00:00Z","v":788992,"vw":225.913464},{"c":224.36,"h":226.63,"l":223.29,"n":7010,"o":225.56,"t":"2025-06-05T04:00:00Z","v":313069,"vw":225.081266},{"c":229.88,"h":231.28,"l":226.48,"n":7623,"o":226.48,"t":"2025-06-06T04:00:00Z","v":430066,"vw":229.962573},{"c":233.5,"h":236.3,"l":230.69,"n":14826,"o":231.17,"t":"2025-06-09T04:00:00Z","v":811968,"vw":234.351001},{"c":241.42,"h":243.99,"l":235.73,"n":12826,"o":237.02,"t":"2025-06-10T04:00:00Z","v":758162,"vw":241.330218},{"c":244.47,"h":245.6199,"l":239.75,"n":10824,"o":242.99,"t":"2025-06-11T04:00:00Z","v":599809,"vw":242.954019},{"c":243.7,"h":244.15,"l":238.93,"n":5297,"o":241.37,"t":"2025-06-12T04:00:00Z","v":291914,"vw":242.428329},{"c":247.39,"h":250.555,"l":243.13,"n":10350,"o":249.29,"t":"2025-06-13T04:00:00Z","v":667186,"vw":246.635894},{"c":245.73,"h":248.17,"l":242.56,"n":9145,"o":247.44,"t":"2025-06-16T04:00:00Z","v":544222,"vw":245.442667},{"c":247.54,"h":251.32,"l":246.39,"n":8740,"o":248.59,"t":"2025-06-17T04:00:00Z","v":427133,"vw":248.885566},{"c":244.69,"h":249.5243,"l":244.26,"n":8167,"o":247.87,"t":"2025-06-18T04:00:00Z","v":435436,"vw":245.857029},{"c":242.87,"h":245.65,"l":242.01,"n":6367,"o":245.19,"t":"2025-06-20T04:00:00Z","v":343082,"vw":243.602056},{"c":231.97,"h":245.81,"l":231,"n":14731,"o":245.81,"t":"2025-06-23T04:00:00Z","v":790483,"vw":234.964404},{"c":230.81,"h":233.26,"l":227.72,"n":9059,"o":229.1,"t":"2025-06-24T04:00:00Z","v":432165,"vw":231.272203},{"c":227.65,"h":230.67,"l":226.59,"n":10397,"o":230.6,"t":"2025-06-25T04:00:00Z","v":620801,"vw":228.50055},{"c":231.62,"h":232.6,"l":227.87,"n":7057,"o":228.87,"t":"2025-06-26T04:00:00Z","v":458441,"vw":231.341919},{"c":231.17,"h":233.66,"l":229.34,"n":8430,"o":232.64,"t":"2025-06-27T04:00:00Z","v":434308,"vw":231.955842},{"c":230.29,"h":232.77,"l":229.73,"n":5115,"o":231.66,"t":"2025-06-30T04:00:00Z","v":217068,"vw":231.372346},{"c":236.94,"h":241.05,"l":227.68,"n":12192,"o":230.36,"t":"2025-07-01T04:00:00Z","v":795971,"vw":235.420367},{"c":242.97,"h":243.41,"l":235.7,"n":9216,"o":239.62,"t":"2025-07-02T04:00:00Z","v":469917,"vw":240.402007},{"c":241.58,"h":243.9,"l":240.98,"n":5663,"o":242.52,"t":"2025-07-03T04:00:00Z","v":336707,"vw":241.887654},{"c":238.39,"h":243.44,"l":234.68,"n":8787,"o":239.86,"t":"2025-07-07T04:00:00Z","v":447230,"vw":238.899997},{"c":249.83,"h":251.09,"l":237.89,"n":11931,"o":238.26,"t":"2025-07-08T04:00:00Z","v":587235,"vw":248.315929},{"c":247.93,"h":251,"l":246.6,"n":8904,"o":250,"t":"2025-07-09T04:00:00Z","v":400736,"vw":248.058201},{"c":249.99,"h":251.17,"l":243.63,"n":8250,"o":245.66,"t":"2025-07-10T04:00:00Z","v":408833,"vw":249.133251},{"c":252.23,"h":253.93,"l":247.32,"n":8368,"o":248.6,"t":"2025-07-11T04:00:00Z","v":435829,"vw":251.55703},{"c":244.61,"h":250.49,"l":243.3698,"n":13899,"o":250.17,"t":"2025-07-14T04:00:00Z","v":587765,"vw":245.481215},{"c":236.82,"h":244.7,"l":236.36,"n":13445,"o":244.06,"t":"2025-07-15T04:00:00Z","v":661237,"vw":239.275551},{"c":233,"h":237.48,"l":231.65,"n":11122,"o":236.55,"t":"2025-07-16T04:00:00Z","v":769932,"vw":233.998564},{"c":236.03,"h":236.66,"l":232.085,"n":8484,"o":232.25,"t":"2025-07-17T04:00:00Z","v":629713,"vw":235.446379},{"c":233.38,"h":239.32,"l":231.46,"n":7864,"o":237.76,"t":"2025-07-18T04:00:00Z","v":511335,"vw":234.113593},{"c":232.86,"h":236.96,"l":232.57,"n":5203,"o":235.3,"t":"2025-07-21T04:00:00Z","v":359858,"vw":234.585431},{"c":238.1,"h":238.99,"l":232.36,"n":7437,"o":232.47,"t":"2025-07-22T04:00:00Z","v":538995,"vw":237.150711},{"c":250.92,"h":252.08,"l":241.95,"n":10171,"o":241.95,"t":"2025-07-23T04:00:00Z","v":805577,"vw":248.939698},{"c":253.04,"h":255,"l":247.87,"n":10256,"o":249.09,"t":"2025-07-24T04:00:00Z","v":870357,"vw":252.242478},{"c":252.18,"h":253.58,"l":250.69,"n":4013,"o":253.31,"t":"2025-07-25T04:00:00Z","v":208862,"vw":252.419802},{"c":256.64,"h":258.18,"l":254.05,"n":4426,"o":254.84,"t":"2025-07-28T04:00:00Z","v":222071,"vw":256.355533},{"c":255.61,"h":256.3,"l":251.69,"n":6594,"o":254.85,"t":"2025-07-29T04:00:00Z","v":356601,"vw":254.027047},{"c":248.34,"h":253.57,"l":245.47,"n":6620,"o":253.57,"t":"2025-07-30T04:00:00Z","v":530966,"vw":248.768987},{"c":243.72,"h":248.64,"l":242.4,"n":5983,"o":246.11,"t":"2025-07-31T04:00:00Z","v":432518,"vw":244.806376},{"c":235.02,"h":240.6275,"l":231.825,"n":9892,"o":240.62,"t":"2025-08-01T04:00:00Z","v":679168,"vw":234.668818},{"c":235.81,"h":236.38,"l":233.41,"n":5685,"o":234.47,"t":"2025-08-04T04:00:00Z","v":342857,"vw":234.961369},{"c":241.99,"h":243.11,"l":235.62,"n":9235,"o":237.66,"t":"2025-08-05T04:00:00Z","v":646184,"vw":240.580001},{"c":238.95,"h":246.89,"l":238.05,"n":7278,"o":244.22,"t":"2025-08-06T04:00:00Z","v":376357,"vw":242.013036},{"c":235.79,"h":244.82,"l":235.08,"n":8437,"o":241.51,"t":"2025-08-07T04:00:00Z","v":767846,"vw":236.921639},{"c":237.51,"h":239.82,"l":235.33,"n":4049,"o":237.93,"t":"2025-08-08T04:00:00Z","v":209847,"vw":236.793419},{"c":233.61,"h":239.4,"l":232.39,"n":6452,"o":238.49,"t":"2025-08-11T04:00:00Z","v":368050,"vw":233.817527},{"c":237.22,"h":239.6,"l":234.335,"n":6581,"o":234.52,"t":"2025-08-12T04:00:00Z","v":437855,"vw":236.864985},{"c":240.36,"h":240.48,"l":236.18,"n":6285,"o":237.51,"t":"2025-08-13T04:00:00Z","v":357440,"vw":238.294924},{"c":239.63,"h":240.33,"l":235.09,"n":7265,"o":240,"t":"2025-08-14T04:00:00Z","v":451855,"vw":237.267809},{"c":236.66,"h":240.06,"l":236.595,"n":5233,"o":238.83,"t":"2025-08-15T04:00:00Z","v":212699,"vw":238.393692},{"c":239.02,"h":240.95,"l":234.77,"n":4864,"o":237,"t":"2025-08-18T04:00:00Z","v":253341,"vw":238.243019},{"c":237.65,"h":241.37,"l":235.365,"n":4104,"o":238.93,"t":"2025-08-19T04:00:00Z","v":226875,"vw":237.621279},{"c":236.51,"h":239.32,"l":234.39,"n":4454,"o":238.42,"t":"2025-08-20T04:00:00Z","v":256693,"vw":236.713485},{"c":240.14,"h":241.41,"l":235.2538,"n":5310,"o":237.04,"t":"2025-08-21T04:00:00Z","v":336841,"vw":238.908976},{"c":252.19,"h":252.99,"l":240.71,"n":9281,"o":240.71,"t":"2025-08-22T04:00:00Z","v":640524,"vw":251.313009},{"c":251.9,"h":252.67,"l":250.47,"n":5109,"o":251.54,"t":"2025-08-25T04:00:00Z","v":289173,"vw":251.829466},{"c":249.13,"h":252,"l":248.38,"n":4807,"o":250.26,"t":"2025-08-26T04:00:00Z","v":309109,"vw":249.572345},{"c":253.51,"h":255.42,"l":249.12,"n":5132,"o":249.12,"t":"2025-08-27T04:00:00Z","v":333156,"vw":253.636973},{"c":256.11,"h":256.6,"l":251.615,"n":5614,"o":255.5,"t":"2025-08-28T04:00:00Z","v":286559,"vw":254.248956},{"c":256.85,"h":258.56,"l":255.8169,"n":4237,"o":255.99,"t":"2025-08-29T04:00:00Z","v":239719,"vw":257.022773},{"c":254.73,"h":257.48,"l":251.38,"n":6564,"o":255,"t":"2025-09-02T04:00:00Z","v":370836,"vw":254.736683},{"c":249.83,"h":256.64,"l":249.05,"n":5910,"o":253.59,"t":"2025-09-03T04:00:00Z","v":353395,"vw":250.734064},{"c":257.84,"h":258.16,"l":247.96,"n":6807,"o":250.08,"t":"2025-09-04T04:00:00Z","v":427185,"vw":255.92021},{"c":255.13,"h":258.9,"l":252.55,"n":7567,"o":255.66,"t":"2025-09-05T04:00:00Z","v":492805,"vw":255.611098},{"c":255.28,"h":257.735,"l":251.27,"n":7227,"o":257.34,"t":"2025-09-08T04:00:00Z","v":467583,"vw":253.613793},{"c":254.01,"h":259.6,"l":254.01,"n":4814,"o":256.94,"t":"2025-09-09T04:00:00Z","v":253061,"vw":256.478715},{"c":260.07,"h":260.16,"l":253.23,"n":7459,"o":254.68,"t":"2025-09-10T04:00:00Z","v":461830,"vw":257.880763},{"c":260.17,"h":262.27,"l":257.1543,"n":6081,"o":258.33,"t":"2025-09-11T04:00:00Z","v":397996,"vw":260.446422},{"c":257.62,"h":263.6299,"l":256.95,"n":5646,"o":261.59,"t":"2025-09-12T04:00:00Z","v":268557,"vw":259.067704},{"c":255.03,"h":261.13,"l":254.68,"n":5759,"o":258.34,"t":"2025-09-15T04:00:00Z","v":356579,"vw":257.22072},{"c":260.21,"h":260.9,"l":255.1,"n":5134,"o":256.34,"t":"2025-09-16T04:00:00Z","v":233035,"vw":258.860507},{"c":256.41,"h":263.05,"l":254,"n":5173,"o":258.97,"t":"2025-09-17T04:00:00Z","v":334965,"vw":258.51708},{"c":258.37,"h":259.19,"l":254.27,"n":5483,"o":258.18,"t":"2025-09-18T04:00:00Z","v":275088,"vw":257.371561},{"c":254.52,"h":257.2,"l":252.285,"n":6880,"o":257.2,"t":"2025-09-19T04:00:00Z","v":384602,"vw":254.09692},{"c":254.82,"h":256.5,"l":249.96,"n":5632,"o":251.98,"t":"2025-09-22T04:00:00Z","v":279419,"vw":253.62671},{"c":261.78,"h":268.79,"l":256.47,"n":14557,"o":256.47,"t":"2025-09-23T04:00:00Z","v":969891,"vw":264.932726},{"c":263.61,"h":268.24,"l":263.58,"n":7867,"o":265.14,"t":"2025-09-24T04:00:00Z","v":682344,"vw":265.348479},{"c":263.25,"h":264.37,"l":258.68,"n":8833,"o":259.73,"t":"2025-09-25T04:00:00Z","v":617747,"vw":262.394313},{"c":268.01,"h":270.275,"l":264.35,"n":8468,"o":265.07,"t":"2025-09-26T04:00:00Z","v":577805,"vw":267.828919},{"c":264.6,"h":266.99,"l":261.26,"n":7739,"o":266.99,"t":"2025-09-29T04:00:00Z","v":554606,"vw":263.69627},{"c":259.91,"h":261.62,"l":255.06,"n":9898,"o":261.46,"t":"2025-09-30T04:00:00Z","v":586946,"vw":257.952586},{"c":264.78,"h":265.95,"l":259.29,"n":4034,"o":259.44,"t":"2025-10-01T04:00:00Z","v":249150,"vw":263.932049},{"c":260.2,"h":265.91,"l":259.86,"n":4722,"o":264.24,"t":"2025-10-02T04:00:00Z","v":258353,"vw":261.94019},{"c":262.73,"h":264.94,"l":262.12,"n":5386,"o":262.24,"t":"2025-10-03T04:00:00Z","v":204869,"vw":263.43291},{"c":265.31,"h":267.46,"l":263.45,"n":5030,"o":265.11,"t":"2025-10-06T04:00:00Z","v":262670,"vw":265.893847},{"c":264,"h":267.39,"l":260.86,"n":5841,"o":265.1,"t":"2025-10-07T04:00:00Z","v":302063,"vw":263.650219},{"c":262.9,"h":265.2,"l":260.8901,"n":6989,"o":265.2,"t":"2025-10-08T04:00:00Z","v":404586,"vw":262.433153},{"c":257.08,"h":265.74,"l":255.48,"n":5583,"o":263.05,"t":"2025-10-09T04:00:00Z","v":297044,"vw":258.81129},{"c":242.45,"h":255.83,"l":242.24,"n":9838,"o":254.14,"t":"2025-10-10T04:00:00Z","v":633364,"vw":246.971566},{"c":249.56,"h":249.7,"l":243.16,"n":5605,"o":247.46,"t":"2025-10-13T04:00:00Z","v":335569,"vw":247.805005},{"c":248.81,"h":250.19,"l":243.99,"n":4469,"o":244.52,"t":"2025-10-14T04:00:00Z","v":213429,"vw":248.159891},{"c":251.79,"h":255.18,"l":248.23,"n":6761,"o":251.33,"t":"2025-10-15T04:00:00Z","v":381337,"vw":252.176071},{"c":249.64,"h":253.96,"l":246.6501,"n":6060,"o":252.78,"t":"2025-10-16T04:00:00Z","v":367609,"vw":249.185828},{"c":251.56,"h":252.32,"l":246.2,"n":6555,"o":248.45,"t":"2025-10-17T04:00:00Z","v":425748,"vw":249.883584},{"c":256.84,"h":257.49,"l":253.05,"n":7004,"o":253.05,"t":"2025-10-20T04:00:00Z","v":386798,"vw":255.654778},{"c":259.68,"h":262.43,"l":256.26,"n":8792,"o":260.22,"t":"2025-10-21T04:00:00Z","v":528782,"vw":259.893177},{"c":265.36,"h":267.82,"l":261.04,"n":9127,"o":262.52,"t":"2025-10-22T04:00:00Z","v":624175,"vw":265.122988},{"c":279.07,"h":280.05,"l":270.705,"n":14966,"o":270.87,"t":"2025-10-23T04:00:00Z","v":944299,"vw":276.152746},{"c":276.95,"h":282.43,"l":276.53,"n":6323,"o":279.32,"t":"2025-10-24T04:00:00Z","v":396270,"vw":279.921078},{"c":277.22,"h":281.8,"l":276.915,"n":5817,"o":279.83,"t":"2025-10-27T04:00:00Z","v":350449,"vw":279.146512},{"c":277.96,"h":278.92,"l":275.555,"n":5624,"o":276.21,"t":"2025-10-28T04:00:00Z","v":258212,"vw":277.199614},{"c":286.29,"h":288.06,"l":280,"n":9245,"o":280.22,"t":"2025-10-29T04:00:00Z","v":576852,"vw":285.79884},{"c":286.56,"h":291.09,"l":282.72,"n":7287,"o":284.8,"t":"2025-10-30T04:00:00Z","v":374595,"vw":288.41679},{"c":283.69,"h":287.15,"l":281.6,"n":7091,"o":286.86,"t":"2025-10-31T04:00:00Z","v":343584,"vw":284.328046},{"c":290,"h":290.92,"l":281.85,"n":7521,"o":284.86,"t":"2025-11-03T05:00:00Z","v":391841,"vw":289.375447},{"c":281.58,"h":286.03,"l":280.411,"n":9404,"o":283.9,"t":"2025-11-04T05:00:00Z","v":472581,"vw":282.91205},{"c":283.49,"h":286.35,"l":280.72,"n":5146,"o":281.58,"t":"2025-11-05T05:00:00Z","v":215446,"vw":284.155209},{"c":283.53,"h":289.28,"l":281.04,"n":6901,"o":284.3,"t":"2025-11-06T05:00:00Z","v":235090,"vw":284.800215},{"c":285.39,"h":285.39,"l":277.53,"n":7615,"o":282.67,"t":"2025-11-07T05:00:00Z","v":257588,"vw":282.341441},{"c":289.68,"h":291.93,"l":283.77,"n":6893,"o":287.8,"t":"2025-11-10T05:00:00Z","v":308737,"vw":288.253772},{"c":294.48,"h":297.8,"l":290.93,"n":10230,"o":290.93,"t":"2025-11-11T05:00:00Z","v":446433,"vw":294.859018},{"c":284.3,"h":293.943,"l":283.51,"n":10023,"o":293.25,"t":"2025-11-12T05:00:00Z","v":451863,"vw":287.116881},{"c":282.53,"h":288.52,"l":279.96,"n":7824,"o":283.31,"t":"2025-11-13T05:00:00Z","v":337132,"vw":284.481667},{"c":287.3,"h":289.77,"l":278.86,"n":8414,"o":282.15,"t":"2025-11-14T05:00:00Z","v":332108,"vw":285.664655},{"c":281.53,"h":290.82,"l":279.29,"n":10548,"o":287.53,"t":"2025-11-17T05:00:00Z","v":431579,"vw":284.890554},{"c":283.25,"h":285.43,"l":276.68,"n":8567,"o":277.86,"t":"2025-11-18T05:00:00Z","v":382331,"vw":282.203793},{"c":282.57,"h":283.5,"l":276.8,"n":6485,"o":278.04,"t":"2025-11-19T05:00:00Z","v":277033,"vw":281.287027},{"c":274.41,"h":290.4,"l":273.75,"n":9424,"o":284.48,"t":"2025-11-20T05:00:00Z","v":546279,"vw":280.830694},{"c":281.05,"h":282.2,"l":270.55,"n":11403,"o":274.25,"t":"2025-11-21T05:00:00Z","v":599739,"vw":277.942649},{"c":282.61,"h":284.155,"l":276.25,"n":6456,"o":280.41,"t":"2025-11-24T05:00:00Z","v":273388,"vw":281.948189},{"c":285.06,"h":285.63,"l":277.25,"n":7432,"o":282.18,"t":"2025-11-25T05:00:00Z","v":366789,"vw":283.13761},{"c":285.85,"h":289.52,"l":284.13,"n":4403,"o":285.06,"t":"2025-11-26T05:00:00Z","v":140471,"vw":287.007368},{"c":289.61,"h":291.15,"l":284.52,"n":3277,"o":285.38,"t":"2025-11-28T05:00:00Z","v":188847,"vw":289.494601},{"c":293.01,"h":295.74,"l":289.44,"n":6002,"o":289.54,"t":"2025-12-01T05:00:00Z","v":297851,"vw":294.143106},{"c":292.14,"h":293.52,"l":286.41,"n":6958,"o":292.59,"t":"2025-12-02T05:00:00Z","v":271324,"vw":290.764333},{"c":304.93,"h":305.1499,"l":294.7137,"n":10580,"o":294.96,"t":"2025-12-03T05:00:00Z","v":471240,"vw":302.242764},{"c":307.34,"h":309.84,"l":302.62,"n":12819,"o":305.43,"t":"2025-12-04T05:00:00Z","v":615405,"vw":307.015785},{"c":306.19,"h":310.94,"l":306.06,"n":7279,"o":307.56,"t":"2025-12-05T05:00:00Z","v":300828,"vw":308.339254},{"c":302.01,"h":307.035,"l":301.255,"n":7204,"o":305.25,"t":"2025-12-08T05:00:00Z","v":305513,"vw":303.731536},{"c":304.71,"h":306.92,"l":301.77,"n":5154,"o":301.77,"t":"2025-12-09T05:00:00Z","v":251239,"vw":304.719492},{"c":308.13,"h":310.15,"l":300.85,"n":9946,"o":304.36,"t":"2025-12-10T05:00:00Z","v":449937,"vw":305.569045},{"c":308.66,"h":311.49,"l":305.875,"n":6324,"o":306,"t":"2025-12-11T05:00:00Z","v":263022,"vw":308.816754},{"c":299.61,"h":310.93,"l":298.195,"n":8617,"o":309.44,"t":"2025-12-12T05:00:00Z","v":362412,"vw":301.760826},{"c":296.71,"h":300.62,"l":294.35,"n":10831,"o":300.46,"t":"2025-12-15T05:00:00Z","v":418771,"vw":296.594471},{"c":283.76,"h":294.17,"l":281.16,"n":16418,"o":294.14,"t":"2025-12-16T05:00:00Z","v":794599,"vw":285.201454},{"c":286.82,"h":287.6,"l":282.97,"n":11440,"o":285.98,"t":"2025-12-17T05:00:00Z","v":554375,"vw":285.372376},{"c":282.57,"h":287.5,"l":281.38,"n":10003,"o":287.5,"t":"2025-12-18T05:00:00Z","v":577210,"vw":283.718182},{"c":285.39,"h":286.89,"l":283.66,"n":10449,"o":283.66,"t":"2025-12-19T05:00:00Z","v":519356,"vw":285.623418},{"c":284.46,"h":288.9839,"l":282.9922,"n":9338,"o":283.91,"t":"2025-12-22T05:00:00Z","v":536038,"vw":285.691272},{"c":283.74,"h":286.251,"l":281.86,"n":5145,"o":284.79,"t":"2025-12-23T05:00:00Z","v":223661,"vw":283.355101},{"c":282.84,"h":284.14,"l":281.45,"n":2794,"o":284,"t":"2025-12-24T05:00:00Z","v":123490,"vw":282.975225},{"c":281.52,"h":283.08,"l":280.19,"n":4194,"o":282.84,"t":"2025-12-26T05:00:00Z","v":160954,"vw":281.319934},{"c":282.88,"h":284.51,"l":281.65,"n":6155,"o":282.71,"t":"2025-12-29T05:00:00Z","v":285072,"vw":283.201413},{"c":286.89,"h":288.4,"l":284.17,"n":6128,"o":284.5,"t":"2025-12-30T05:00:00Z","v":307507,"vw":286.956582},{"c":284.77,"h":287.99,"l":284.17,"n":5771,"o":287.41,"t":"2025-12-31T05:00:00Z","v":234488,"vw":285.378104},{"c":295.99,"h":297.68,"l":283.16,"n":11646,"o":285.96,"t":"2026-01-02T05:00:00Z","v":527050,"vw":292.459311},{"c":311.68,"h":316.65,"l":303.16,"n":33108,"o":313.58,"t":"2026-01-05T05:00:00Z","v":2082722,"vw":311.953934},{"c":310.33,"h":314.4,"l":308.7282,"n":15283,"o":313.52,"t":"2026-01-06T05:00:00Z","v":804694,"vw":310.627404},{"c":304.84,"h":311.92,"l":303.133,"n":10741,"o":311.92,"t":"2026-01-07T05:00:00Z","v":474165,"vw":306.608913},{"c":316.16,"h":317.22,"l":306.06,"n":14337,"o":307.23,"t":"2026-01-08T05:00:00Z","v":635656,"vw":313.739116},{"c":317.48,"h":319.89,"l":314.665,"n":16875,"o":317.79,"t":"2026-01-09T05:00:00Z","v":737993,"vw":317.223829},{"c":313.35,"h":318.4,"l":311.4,"n":13337,"o":318,"t":"2026-01-12T05:00:00Z","v":544307,"vw":313.960288},{"c":320.53,"h":322.73,"l":315.79,"n":17450,"o":315.79,"t":"2026-01-13T05:00:00Z","v":790141,"vw":320.355956},{"c":326.01,"h":329.8199,"l":322.5,"n":27547,"o":323.34,"t":"2026-01-14T05:00:00Z","v":1390041,"vw":326.454348},{"c":327.12,"h":328.45,"l":321.35,"n":11420,"o":324.35,"t":"2026-01-15T05:00:00Z","v":499397,"vw":326.077388},{"c":326.59,"h":329.02,"l":324.995,"n":10797,"o":328.56,"t":"2026-01-16T05:00:00Z","v":375374,"vw":326.742248},{"c":324.38,"h":327.95,"l":321.33,"n":11293,"o":323.62,"t":"2026-01-20T05:00:00Z","v":541664,"vw":324.357302},{"c":339.26,"h":340.13,"l":330.07,"n":18099,"o":330.07,"t":"2026-01-21T05:00:00Z","v":903874,"vw":337.21789},{"c":341.54,"h":342.18,"l":337.6,"n":14728,"o":339.26,"t":"2026-01-22T05:00:00Z","v":549268,"vw":340.429936},{"c":339.9,"h":353,"l":339.4,"n":19635,"o":346.74,"t":"2026-01-23T05:00:00Z","v":1083260,"vw":345.51548},{"c":345.26,"h":347.45,"l":343.01,"n":12219,"o":345.46,"t":"2026-01-26T05:00:00Z","v":540451,"vw":345.675797},{"c":351.31,"h":353.1599,"l":347,"n":12386,"o":347.04,"t":"2026-01-27T05:00:00Z","v":561478,"vw":350.558321},{"c":343.89,"h":354.165,"l":339.41,"n":18792,"o":353.57,"t":"2026-01-28T05:00:00Z","v":1064526,"vw":344.420033},{"c":350.01,"h":359.65,"l":347,"n":20954,"o":353.49,"t":"2026-01-29T05:00:00Z","v":1268926,"vw":352.954263},{"c":348.39,"h":349.5202,"l":341.0401,"n":12980,"o":346.2,"t":"2026-01-30T05:00:00Z","v":725609,"vw":346.178648},{"c":348.89,"h":352.23,"l":339.4,"n":13833,"o":340.87,"t":"2026-02-02T05:00:00Z","v":667347,"vw":348.43391},{"c":357.33,"h":357.4999,"l":348.5,"n":15337,"o":349,"t":"2026-02-03T05:00:00Z","v":745939,"vw":352.761997},{"c":362.52,"h":364.75,"l":355.96,"n":16052,"o":358.24,"t":"2026-02-04T05:00:00Z","v":833744,"vw":360.452517},{"c":351.42,"h":358.01,"l":344.96,"n":18072,"o":355.255,"t":"2026-02-05T05:00:00Z","v":870726,"vw":351.459496},{"c":367.11,"h":369.035,"l":352.94,"n":16834,"o":353.97,"t":"2026-02-06T05:00:00Z","v":978751,"vw":365.506203},{"c":374.04,"h":375.86,"l":367.38,"n":15145,"o":368.33,"t":"2026-02-09T05:00:00Z","v":664505,"vw":372.816621},{"c":368.4,"h":374.9299,"l":364.27,"n":16706,"o":374.08,"t":"2026-02-10T05:00:00Z","v":811584,"vw":367.493107},{"c":381.47,"h":381.89,"l":373.45,"n":18302,"o":375.56,"t":"2026-02-11T05:00:00Z","v":856641,"vw":378.953527},{"c":373.88,"h":382.58,"l":367.2788,"n":17680,"o":380.27,"t":"2026-02-12T05:00:00Z","v":740776,"vw":375.28172},{"c":381.32,"h":385.18,"l":370.74,"n":13620,"o":374.13,"t":"2026-02-13T05:00:00Z","v":742754,"vw":381.069039},{"c":375.58,"h":384.37,"l":368.58,"n":16788,"o":382.16,"t":"2026-02-17T05:00:00Z","v":790681,"vw":374.284519},{"c":385.11,"h":386.76,"l":380.68,"n":16795,"o":382.645,"t":"2026-02-18T05:00:00Z","v":674866,"vw":384.483579},{"c":391.69,"h":393.08,"l":386.82,"n":14435,"o":388.88,"t":"2026-02-19T05:00:00Z","v":594378,"vw":390.225797},{"c":389.55,"h":393.25,"l":382.985,"n":16207,"o":387.64,"t":"2026-02-20T05:00:00Z","v":674807,"vw":387.225174},{"c":392.55,"h":400.44,"l":389.38,"n":14515,"o":389.96,"t":"2026-02-23T05:00:00Z","v":673836,"vw":393.24235},{"c":400.9,"h":401.36,"l":390.58,"n":15553,"o":394.75,"t":"2026-02-24T05:00:00Z","v":632621,"vw":398.357299},{"c":398.03,"h":403.73,"l":392.31,"n":9424,"o":403.06,"t":"2026-02-25T05:00:00Z","v":330923,"vw":396.375946},{"c":395.5,"h":398.1848,"l":388.81,"n":8214,"o":393.75,"t":"2026-02-26T05:00:00Z","v":285306,"vw":394.671883},{"c":396.97,"h":399.7106,"l":392.985,"n":11908,"o":397.96,"t":"2026-02-27T05:00:00Z","v":461222,"vw":396.041507},{"c":395.43,"h":406.12,"l":388.32,"n":24150,"o":406,"t":"2026-03-02T05:00:00Z","v":978321,"vw":395.991994},{"c":384.56,"h":391.63,"l":380.68,"n":32179,"o":388.945,"t":"2026-03-03T05:00:00Z","v":1327345,"vw":385.286057},{"c":383.23,"h":388.59,"l":379.31,"n":16610,"o":383.6,"t":"2026-03-04T05:00:00Z","v":614025,"vw":383.878774},{"c":378.63,"h":383.43,"l":372.01,"n":13652,"o":383.01,"t":"2026-03-05T05:00:00Z","v":500724,"vw":378.11569},{"c":373.33,"h":379.01,"l":370.92,"n":14233,"o":376.98,"t":"2026-03-06T05:00:00Z","v":558856,"vw":374.159668},{"c":379.12,"h":379.59,"l":365.6,"n":17439,"o":372.41,"t":"2026-03-09T04:00:00Z","v":631408,"vw":372.869068},{"c":382.26,"h":386.66,"l":375.69,"n":11283,"o":377.7,"t":"2026-03-10T04:00:00Z","v":377928,"vw":383.267148},{"c":385.02,"h":387.35,"l":375.6,"n":9957,"o":377.99,"t":"2026-03-11T04:00:00Z","v":307097,"vw":382.409363},{"c":372.47,"h":381.04,"l":369,"n":12856,"o":380.63,"t":"2026-03-12T04:00:00Z","v":538726,"vw":373.050315},{"c":371.13,"h":374.095,"l":367.36,"n":17685,"o":370.53,"t":"2026-03-13T04:00:00Z","v":671203,"vw":371.3029},{"c":372.57,"h":375.14,"l":367.36,"n":14377,"o":371.61,"t":"2026-03-16T04:00:00Z","v":561145,"vw":371.866953},{"c":385.63,"h":388.45,"l":376.6755,"n":11057,"o":376.74,"t":"2026-03-17T04:00:00Z","v":343351,"vw":385.443922},{"c":383.38,"h":389.28,"l":381.8101,"n":8328,"o":384.28,"t":"2026-03-18T04:00:00Z","v":282959,"vw":385.023716},{"c":392.62,"h":395.83,"l":378.64,"n":20311,"o":380.71,"t":"2026-03-19T04:00:00Z","v":816318,"vw":391.765168},{"c":386.97,"h":395.91,"l":384.37,"n":15661,"o":393.71,"t":"2026-03-20T04:00:00Z","v":620764,"vw":388.169593},{"c":398.85,"h":402.38,"l":385.79,"n":14957,"o":388.43,"t":"2026-03-23T04:00:00Z","v":930792,"vw":397.883752},{"c":406.7,"h":410.82,"l":397.02,"n":12116,"o":397.02,"t":"2026-03-24T04:00:00Z","v":595576,"vw":407.388044},{"c":409.11,"h":412,"l":405.08,"n":12736,"o":405.41,"t":"2026-03-25T04:00:00Z","v":414893,"vw":409.454897},{"c":413.25,"h":415.64,"l":406.9101,"n":11437,"o":408.43,"t":"2026-03-26T04:00:00Z","v":485462,"vw":412.631644},{"c":416.2,"h":418.5732,"l":411.05,"n":12640,"o":411.75,"t":"2026-03-27T04:00:00Z","v":487032,"vw":416.152597},{"c":401.9,"h":423.85,"l":400.37,"n":14844,"o":421.65,"t":"2026-03-30T04:00:00Z","v":804131,"vw":409.819859},{"c":404.21,"h":412.75,"l":399.45,"n":20781,"o":404.23,"t":"2026-03-31T04:00:00Z","v":883248,"vw":405.899198},{"c":396.16,"h":404.9,"l":393.56,"n":14723,"o":398.39,"t":"2026-04-01T04:00:00Z","v":663916,"vw":397.239532},{"c":399.05,"h":407.57,"l":396.305,"n":9341,"o":400.15,"t":"2026-04-02T04:00:00Z","v":383390,"vw":400.491291},{"c":399.59,"h":402.43,"l":396.48,"n":5634,"o":397.74,"t":"2026-04-06T04:00:00Z","v":161722,"vw":399.308827},{"c":407.78,"h":408.24,"l":397.18,"n":8326,"o":400.53,"t":"2026-04-07T04:00:00Z","v":304686,"vw":404.766047},{"c":410.4,"h":412.17,"l":394.17,"n":11062,"o":395.73,"t":"2026-04-08T04:00:00Z","v":405870,"vw":406.073663},{"c":411.04,"h":418.74,"l":409.55,"n":7916,"o":410.75,"t":"2026-04-09T04:00:00Z","v":284227,"vw":413.721415},{"c":409.78,"h":414.9,"l":408.39,"n":7511,"o":411,"t":"2026-04-10T04:00:00Z","v":280616,"vw":411.260499},{"c":413.08,"h":416.4,"l":409.76,"n":8255,"o":412.55,"t":"2026-04-13T04:00:00Z","v":244704,"vw":413.625522},{"c":402.8,"h":411.4,"l":400.895,"n":13025,"o":411.4,"t":"2026-04-14T04:00:00Z","v":465606,"vw":405.658251},{"c":403.31,"h":407.43,"l":401.21,"n":7490,"o":401.8,"t":"2026-04-15T04:00:00Z","v":236076,"vw":404.076367},{"c":407.63,"h":410.57,"l":402.7,"n":19703,"o":403.12,"t":"2026-04-16T04:00:00Z","v":625535,"vw":407.381763},{"c":400.69,"h":403.82,"l":392.835,"n":16323,"o":395.65,"t":"2026-04-17T04:00:00Z","v":637385,"vw":397.994591},{"c":398.99,"h":404.41,"l":393.58,"n":10672,"o":400.86,"t":"2026-04-20T04:00:00Z","v":314374,"vw":400.231264},{"c":408.6,"h":410,"l":402.85,"n":16832,"o":402.85,"t":"2026-04-21T04:00:00Z","v":494328,"vw":407.4786},{"c":417.79,"h":420.5113,"l":412.76,"n":17397,"o":414.865,"t":"2026-04-22T04:00:00Z","v":523534,"vw":416.927382},{"c":425.48,"h":429.77,"l":417.23,"n":14603,"o":417.23,"t":"2026-04-23T04:00:00Z","v":563460,"vw":426.464232},{"c":437.24,"h":438.36,"l":423.04,"n":13184,"o":427.79,"t":"2026-04-24T04:00:00Z","v":548347,"vw":434.322658},{"c":439.41,"h":444.81,"l":437.66,"n":9548,"o":440.8,"t":"2026-04-27T04:00:00Z","v":255981,"vw":439.997577},{"c":441.6,"h":447.75,"l":439.48,"n":15367,"o":444.53,"t":"2026-04-28T04:00:00Z","v":390753,"vw":442.05944},{"c":445.78,"h":450.85,"l":441.81,"n":19692,"o":447.25,"t":"2026-04-29T04:00:00Z","v":520763,"vw":444.535092},{"c":448.24,"h":450.35,"l":438.145,"n":23852,"o":439.68,"t":"2026-04-30T04:00:00Z","v":695799,"vw":447.61263},{"c":444.73,"h":447.2,"l":439.65,"n":9069,"o":446.13,"t":"2026-05-01T04:00:00Z","v":282016,"vw":444.126212},{"c":443.51,"h":445.33,"l":438.54,"n":8107,"o":442.47,"t":"2026-05-04T04:00:00Z","v":249421,"vw":442.788987},{"c":440.7,"h":446.615,"l":438.51,"n":9208,"o":441.05,"t":"2026-05-05T04:00:00Z","v":318147,"vw":442.189946},{"c":432.59,"h":436.86,"l":426.35,"n":12020,"o":428.77,"t":"2026-05-06T04:00:00Z","v":354363,"vw":432.126793},{"c":417.69,"h":426.92,"l":412.0201,"n":19537,"o":426.58,"t":"2026-05-07T04:00:00Z","v":693303,"vw":417.905325},{"c":420.84,"h":425.285,"l":416.07,"n":8263,"o":418.94,"t":"2026-05-08T04:00:00Z","v":288106,"vw":422.254799},{"c":431.15,"h":432.27,"l":423.6,"n":8737,"o":424.6,"t":"2026-05-11T04:00:00Z","v":233604,"vw":429.058892},{"c":437.24,"h":439.26,"l":428.25,"n":9143,"o":432.87,"t":"2026-05-12T04:00:00Z","v":222497,"vw":433.582246},{"c":437.45,"h":440,"l":432.07,"n":9649,"o":438,"t":"2026-05-13T04:00:00Z","v":356095,"vw":436.108572},{"c":441.43,"h":443.51,"l":436.36,"n":7199,"o":437.87,"t":"2026-05-14T04:00:00Z","v":208527,"vw":440.198166},{"c":440.52,"h":441.16,"l":435.95,"n":10745,"o":438.64,"t":"2026-05-15T04:00:00Z","v":314498,"vw":438.710849},{"c":453.92,"h":454.91,"l":437.2,"n":14588,"o":439.8,"t":"2026-05-18T04:00:00Z","v":618689,"vw":451.733304},{"c":451.02,"h":456,"l":446.86,"n":9902,"o":455.1,"t":"2026-05-19T04:00:00Z","v":393220,"vw":451.421666},{"c":451.04,"h":459.28,"l":447.585,"n":10591,"o":451.69,"t":"2026-05-20T04:00:00Z","v":421250,"vw":453.136386},{"c":445.13,"h":455.355,"l":442.33,"n":8731,"o":454.889,"t":"2026-05-21T04:00:00Z","v":288740,"vw":446.024233},{"c":443.96,"h":446.145,"l":436.71,"n":9958,"o":445,"t":"2026-05-22T04:00:00Z","v":352528,"vw":442.793665},{"c":443.19,"h":452.455,"l":440.6001,"n":7651,"o":441.99,"t":"2026-05-26T04:00:00Z","v":228570,"vw":445.224975},{"c":425.53,"h":435.15,"l":423.01,"n":10117,"o":434.115,"t":"2026-05-27T04:00:00Z","v":455845,"vw":427.609898},{"c":420.68,"h":427.0844,"l":416.276,"n":8723,"o":426.93,"t":"2026-05-28T04:00:00Z","v":305348,"vw":420.83961},{"c":418.25,"h":422.56,"l":416.46,"n":9502,"o":419.54,"t":"2026-05-29T04:00:00Z","v":318768,"vw":418.642254},{"c":420.59,"h":423.23,"l":417.91,"n":7723,"o":421.602,"t":"2026-06-01T04:00:00Z","v":304828,"vw":420.757846},{"c":430.45,"h":432.3,"l":420.23,"n":6076,"o":420.23,"t":"2026-06-02T04:00:00Z","v":250778,"vw":430.272994},{"c":431.22,"h":436.22,"l":426.32,"n":10386,"o":431.18,"t":"2026-06-03T04:00:00Z","v":317221,"vw":430.882809},{"c":438.97,"h":440.01,"l":425.64,"n":11520,"o":428.02,"t":"2026-06-04T04:00:00Z","v":403034,"vw":437.17517},{"c":414.7,"h":436.9,"l":413.23,"n":19735,"o":436.9,"t":"2026-06-05T04:00:00Z","v":470666,"vw":421.96764},{"c":429.81,"h":433.44,"l":420.4,"n":7281,"o":420.4,"t":"2026-06-08T04:00:00Z","v":237622,"vw":429.432232},{"c":420.75,"h":431.7,"l":411.9,"n":10480,"o":430.25,"t":"2026-06-09T04:00:00Z","v":396757,"vw":418.516697},{"c":422.92,"h":429.29,"l":419.75,"n":10928,"o":422.16,"t":"2026-06-10T04:00:00Z","v":429581,"vw":425.484851},{"c":425.88,"h":432,"l":420.5,"n":6895,"o":427.99,"t":"2026-06-11T04:00:00Z","v":307195,"vw":425.880974},{"c":428.17,"h":431.98,"l":423.74,"n":8927,"o":424.63,"t":"2026-06-12T04:00:00Z","v":328322,"vw":429.388339},{"c":415.32,"h":423.98,"l":414.64,"n":11301,"o":420.39,"t":"2026-06-15T04:00:00Z","v":345727,"vw":417.768842},{"c":406.19,"h":415.57,"l":405.59,"n":16335,"o":412.45,"t":"2026-06-16T04:00:00Z","v":549425,"vw":409.60473},{"c":397.12,"h":406.815,"l":395.99,"n":11205,"o":406.19,"t":"2026-06-17T04:00:00Z","v":556666,"vw":401.239214},{"c":385.49,"h":396.79,"l":380.905,"n":20469,"o":396.79,"t":"2026-06-18T04:00:00Z","v":828978,"vw":383.727361},{"c":388.91,"h":389.4399,"l":380.08,"n":10250,"o":386.7,"t":"2026-06-22T04:00:00Z","v":387847,"vw":385.455071},{"c":384.52,"h":388.475,"l":381.545,"n":8901,"o":383.55,"t":"2026-06-23T04:00:00Z","v":489439,"vw":386.150093},{"c":371.27,"h":378,"l":367.391,"n":10098,"o":378,"t":"2026-06-24T04:00:00Z","v":486118,"vw":370.542143},{"c":380.53,"h":381.1,"l":369.8,"n":8336,"o":370.27,"t":"2026-06-25T04:00:00Z","v":255526,"vw":377.943938},{"c":375.55,"h":378.58,"l":371.6718,"n":8594,"o":376.29,"t":"2026-06-26T04:00:00Z","v":350543,"vw":375.45185},{"c":372.98,"h":380.21,"l":372.68,"n":7235,"o":376.16,"t":"2026-06-29T04:00:00Z","v":274761,"vw":374.721619},{"c":372.03,"h":378.21,"l":371.66,"n":4941,"o":374.4,"t":"2026-06-30T04:00:00Z","v":170112,"vw":373.626903},{"c":360.07,"h":370.56,"l":359.74,"n":19997,"o":368.72,"t":"2026-07-01T04:00:00Z","v":647505,"vw":363.355812},{"c":359.6,"h":366.25,"l":356.76,"n":9201,"o":363.72,"t":"2026-07-02T04:00:00Z","v":371968,"vw":361.253678},{"c":359.85,"h":367.1386,"l":359.09,"n":5957,"o":360.82,"t":"2026-07-06T04:00:00Z","v":176249,"vw":362.519007},{"c":366.3,"h":368.2499,"l":360.55,"n":7903,"o":361.55,"t":"2026-07-07T04:00:00Z","v":346445,"vw":364.309235},{"c":377.83,"h":377.945,"l":369.92,"n":9560,"o":370.95,"t":"2026-07-08T04:00:00Z","v":475578,"vw":375.253338},{"c":374.5,"h":377.18,"l":372.5,"n":11792,"o":377.18,"t":"2026-07-09T04:00:00Z","v":419328,"vw":374.395481},{"c":380.24,"h":380.75,"l":376.33,"n":7325,"o":376.56,"t":"2026-07-10T04:00:00Z","v":274704,"vw":378.650426},{"c":382.9,"h":388.51,"l":382.08,"n":13412,"o":383.52,"t":"2026-07-13T04:00:00Z","v":464426,"vw":384.755834},{"c":385.41,"h":391.6,"l":381.2,"n":11679,"o":388.85,"t":"2026-07-14T04:00:00Z","v":391033,"vw":384.223095},{"c":382.06,"h":389.075,"l":374.59,"n":6696,"o":387.46,"t":"2026-07-15T04:00:00Z","v":223550,"vw":380.356677},{"c":377.09,"h":382.55,"l":376.125,"n":9279,"o":381.04,"t":"2026-07-16T04:00:00Z","v":306087,"vw":378.802556},{"c":378.99,"h":379.89,"l":372.65,"n":6636,"o":376.23,"t":"2026-07-17T04:00:00Z","v":243767,"vw":377.177786},{"c":375.18,"h":381.58,"l":374.84,"n":3319,"o":378.28,"t":"2026-07-20T04:00:00Z","v":109505,"vw":378.897348},{"c":383.49,"h":384.54,"l":369.07,"n":7018,"o":376.31,"t":"2026-07-21T04:00:00Z","v":259920,"vw":379.302567},{"c":388.48,"h":393.35,"l":386.86,"n":5530,"o":386.94,"t":"2026-07-22T04:00:00Z","v":220823,"vw":389.628833},{"c":382.96,"h":395.56,"l":382.36,"n":7104,"o":394.01,"t":"2026-07-23T04:00:00Z","v":251209,"vw":388.294865},{"c":391.66,"h":396.1,"l":388.11,"n":10470,"o":388.23,"t":"2026-07-24T04:00:00Z","v":372464,"vw":392.258177},{"c":385.68,"h":399.59,"l":384.75,"n":10978,"o":389.52,"t":"2026-07-27T04:00:00Z","v":366835,"vw":389.055608},{"c":371.35,"h":383.93,"l":370.56,"n":10463,"o":383.49,"t":"2026-07-28T04:00:00Z","v":347353,"vw":375.180269},{"c":367.94,"h":382.62,"l":367.55,"n":7011,"o":380.89,"t":"2026-07-29T04:00:00Z","v":302703,"vw":372.157431},{"c":375.83,"h":376.57,"l":369.13,"n":4546,"o":369.13,"t":"2026-07-30T04:00:00Z","v":190518,"vw":373.518676},{"c":384.81,"h":386.64,"l":375.28,"n":5190,"o":378.27,"t":"2026-07-31T04:00:00Z","v":166088,"vw":382.660659},{"c":382.13,"h":383.89,"l":373.42,"n":4503,"o":378.64,"t":"2026-08-03T04:00:00Z","v":179484,"vw":380.1542},{"c":392.15,"h":392.74,"l":379.3,"n":4629,"o":379.58,"t":"2026-08-04T04:00:00Z","v":226402,"vw":390.228553},{"c":385.06,"h":395.22,"l":384.86,"n":4511,"o":394.37,"t":"2026-08-05T04:00:00Z","v":171820,"vw":387.558837},{"c":392.08,"h":397.91,"l":388.68,"n":5090,"o":390.98,"t":"2026-08-06T04:00:00Z","v":180474,"vw":394.845263},{"c":388.28,"h":395.82,"l":387.68,"n":3650,"o":391.45,"t":"2026-08-07T04:00:00Z","v":107312,"vw":390.668994},{"c":411.34,"h":412.1,"l":392.76,"n":12928,"o":392.76,"t":"2026-08-10T04:00:00Z","v":520553,"vw":407.610453},{"c":415.3,"h":416.58,"l":411.03,"n":5637,"o":411.03,"t":"2026-08-11T04:00:00Z","v":204814,"vw":414.232849},{"c":413.24,"h":415.97,"l":411.005,"n":4118,"o":415.77,"t":"2026-08-12T04:00:00Z","v":157541,"vw":414.029285},{"c":410.57,"h":413.66,"l":406.18,"n":3354,"o":409.83,"t":"2026-08-13T04:00:00Z","v":140284,"vw":410.334665},{"c":421.33,"h":424,"l":411.58,"n":5572,"o":411.58,"t":"2026-08-14T04:00:00Z","v":193505,"vw":421.10401},{"c":426.6,"h":426.79,"l":419.81,"n":7294,"o":423.74,"t":"2026-08-17T04:00:00Z","v":315111,"vw":423.677841},{"c":420.49,"h":428.75,"l":420.25,"n":4888,"o":427.44,"t":"2026-08-18T04:00:00Z","v":158992,"vw":421.671078},{"c":418.69,"h":426.57,"l":416.38,"n":4201,"o":424.24,"t":"2026-08-19T04:00:00Z","v":154714,"vw":419.643489},{"c":416.06,"h":424.5,"l":414.655,"n":7954,"o":421.15,"t":"2026-08-20T04:00:00Z","v":295583,"vw":418.025422},{"c":415.33,"h":422.28,"l":412.25,"n":7891,"o":418.17,"t":"2026-08-21T04:00:00Z","v":253212,"vw":415.606214},{"c":408.71,"h":413.12,"l":402.04,"n":7253,"o":413.12,"t":"2026-08-24T04:00:00Z","v":266915,"vw":405.887409},{"c":405.69,"h":411.46,"l":405.41,"n":6837,"o":405.49,"t":"2026-08-25T04:00:00Z","v":225492,"vw":407.776595},{"c":404.88,"h":406.93,"l":397,"n":7230,"o":401.43,"t":"2026-08-26T04:00:00Z","v":199204,"vw":403.129486},{"c":414.95,"h":419.51,"l":402.68,"n":9666,"o":404.02,"t":"2026-08-27T04:00:00Z","v":371788,"vw":412.955103},{"c":418.31,"h":418.97,"l":411.32,"n":8759,"o":414.46,"t":"2026-08-28T04:00:00Z","v":272512,"vw":415.878325},{"c":429.18,"h":433.99,"l":421.875,"n":9837,"o":425.99,"t":"2026-08-31T04:00:00Z","v":327912,"vw":427.589662},{"c":426.88,"h":432.87,"l":426.14,"n":9608,"o":432.02,"t":"2026-09-01T04:00:00Z","v":347686,"vw":428.574113},{"c":436.58,"h":438.35,"l":421.41,"n":9456,"o":424.45,"t":"2026-09-02T04:00:00Z","v":356055,"vw":433.057468},{"c":429.81,"h":439.77,"l":429.5,"n":6858,"o":437,"t":"2026-09-03T04:00:00Z","v":249175,"vw":432.868162},{"c":427.53,"h":428.02,"l":422.91,"n":5935,"o":427.06,"t":"2026-09-04T04:00:00Z","v":213044,"vw":425.436659},{"c":428.57,"h":437,"l":428.34,"n":5742,"o":433.81,"t":"2026-09-08T04:00:00Z","v":213409,"vw":433.331379},{"c":429.35,"h":440.105,"l":428.805,"n":5713,"o":432.39,"t":"2026-09-09T04:00:00Z","v":214318,"vw":433.589049},{"c":420.22,"h":432.5,"l":416.5,"n":8449,"o":432.5,"t":"2026-09-10T04:00:00Z","v":273052,"vw":420.335857},{"c":420.67,"h":425.62,"l":416.64,"n":7254,"o":421.65,"t":"2026-09-11T04:00:00Z","v":234370,"vw":419.516402},{"c":402.06,"h":418.1,"l":400.25,"n":9962,"o":418.1,"t":"2026-09-14T04:00:00Z","v":363796,"vw":405.0905},{"c":411.51,"h":413.12,"l":403.47,"n":12679,"o":404.33,"t":"2026-09-15T04:00:00Z","v":440185,"vw":410.099446},{"c":399.85,"h":411.82,"l":393.94,"n":9840,"o":410.65,"t":"2026-09-16T04:00:00Z","v":333793,"vw":404.157045},{"c":400.6,"h":406.1,"l":399.55,"n":6845,"o":401.6,"t":"2026-09-17T04:00:00Z","v":204576,"vw":401.642966},{"c":398.71,"h":400.56,"l":396.5,"n":4493,"o":399.68,"t":"2026-09-18T04:00:00Z","v":130519,"vw":398.174895},{"c":396.63,"h":400.3525,"l":391.4001,"n":6895,"o":396.89,"t":"2026-09-21T04:00:00Z","v":260063,"vw":395.415898},{"c":395.06,"h":400.7,"l":390.0816,"n":4544,"o":392.3,"t":"2026-09-22T04:00:00Z","v":185687,"vw":396.402246},{"c":395.66,"h":399.88,"l":392.62,"n":5944,"o":396.97,"t":"2026-09-23T04:00:00Z","v":350745,"vw":396.183077},{"c":394.2,"h":399.095,"l":393.23,"n":4875,"o":398.06,"t":"2026-09-24T04:00:00Z","v":158622,"vw":395.854849},{"c":393.68,"h":397.83,"l":390.56,"n":3265,"o":392.49,"t":"2026-09-25T04:00:00Z","v":112403,"vw":393.857523},{"c":389.79,"h":396.53,"l":389.47,"n":5266,"o":396.53,"t":"2026-09-28T04:00:00Z","v":180836,"vw":392.196263},{"c":380.26,"h":385.54,"l":379.18,"n":7187,"o":385.54,"t":"2026-09-29T04:00:00Z","v":293179,"vw":381.96486},{"c":378.37,"h":382.11,"l":377.1,"n":6470,"o":381.21,"t":"2026-09-30T04:00:00Z","v":227081,"vw":379.538556},{"c":381.12,"h":382.1,"l":373.66,"n":9028,"o":377.48,"t":"2026-10-01T04:00:00Z","v":312307,"vw":379.507235},{"c":382.7,"h":385.93,"l":378.14,"n":6384,"o":378.62,"t":"2026-10-02T04:00:00Z","v":285422,"vw":382.339208},{"c":394.7,"h":399.01,"l":382.55,"n":8178,"o":382.64,"t":"2026-10-05T04:00:00Z","v":361784,"vw":394.998874},{"c":391.46,"h":394.48,"l":385.79,"n":6345,"o":393.01,"t":"2026-10-06T04:00:00Z","v":211211,"vw":391.715253},{"c":381.54,"h":392.5,"l":378.15,"n":9445,"o":391.05,"t":"2026-10-07T04:00:00Z","v":312672,"vw":382.064952},{"c":386.49,"h":387.58,"l":383.2,"n":8401,"o":384.6,"t":"2026-10-08T04:00:00Z","v":312259,"vw":386.373987},{"c":388.65,"h":391.55,"l":387.58,"n":4512,"o":387.87,"t":"2026-10-09T04:00:00Z","v":187663,"vw":389.404362},{"c":388.7,"h":395.1631,"l":387.1,"n":4825,"o":391.62,"t":"2026-10-12T04:00:00Z","v":156201,"vw":390.420153},{"c":390.48,"h":394.1,"l":385.7,"n":7367,"o":390.15,"t":"2026-10-13T04:00:00Z","v":269400,"vw":389.4226},{"c":382.36,"h":394.1,"l":380.5,"n":11330,"o":392.26,"t":"2026-10-14T04:00:00Z","v":436805,"vw":383.838442},{"c":376.59,"h":382.22,"l":368.68,"n":8825,"o":380.97,"t":"2026-10-15T04:00:00Z","v":342622,"vw":373.930887}],"volatilityBars":[{"c":386.8,"h":386.8,"l":386.8,"n":6,"o":386.8,"t":"2026-10-09T12:15:00Z","v":75,"vw":386.8},{"c":390.16,"h":390.18,"l":387.87,"n":216,"o":387.87,"t":"2026-10-09T13:30:00Z","v":9159,"vw":389.187372},{"c":389.924,"h":389.924,"l":387.82,"n":63,"o":389.66,"t":"2026-10-09T13:45:00Z","v":1324,"vw":388.67713},{"c":388.6825,"h":389.77,"l":388.23,"n":74,"o":389.755,"t":"2026-10-09T14:00:00Z","v":5324,"vw":389.024269},{"c":389.23,"h":389.42,"l":388.775,"n":118,"o":389.42,"t":"2026-10-09T14:15:00Z","v":2128,"vw":389.118975},{"c":389.28,"h":389.47,"l":388.78,"n":181,"o":389.28,"t":"2026-10-09T14:30:00Z","v":8005,"vw":389.230284},{"c":389.97,"h":390.66,"l":389.1,"n":131,"o":389.1,"t":"2026-10-09T14:45:00Z","v":3811,"vw":390.074219},{"c":390.95,"h":391.24,"l":389.63,"n":310,"o":390.47,"t":"2026-10-09T15:00:00Z","v":30845,"vw":390.485697},{"c":391.16,"h":391.55,"l":390.92,"n":176,"o":391.28,"t":"2026-10-09T15:15:00Z","v":8341,"vw":391.199172},{"c":390.175,"h":390.875,"l":390.16,"n":85,"o":390.86,"t":"2026-10-09T15:30:00Z","v":4047,"vw":390.632742},{"c":390.115,"h":390.44,"l":389.93,"n":124,"o":390.18,"t":"2026-10-09T15:45:00Z","v":4747,"vw":390.092106},{"c":389.49,"h":390.175,"l":389.02,"n":288,"o":390.175,"t":"2026-10-09T16:00:00Z","v":21534,"vw":389.219169},{"c":388.78,"h":389.49,"l":388.355,"n":178,"o":389.49,"t":"2026-10-09T16:15:00Z","v":8359,"vw":388.959236},{"c":388.56,"h":389.29,"l":388.56,"n":190,"o":388.76,"t":"2026-10-09T16:30:00Z","v":12512,"vw":388.987759},{"c":388.79,"h":389.01,"l":388.575,"n":110,"o":388.69,"t":"2026-10-09T16:45:00Z","v":2780,"vw":388.733461},{"c":388.145,"h":388.75,"l":387.78,"n":100,"o":388.61,"t":"2026-10-09T17:00:00Z","v":2828,"vw":388.184596},{"c":387.91,"h":388.1784,"l":387.58,"n":246,"o":388.1784,"t":"2026-10-09T17:15:00Z","v":13346,"vw":387.819423},{"c":388.45,"h":388.45,"l":387.93,"n":25,"o":387.95,"t":"2026-10-09T17:30:00Z","v":1402,"vw":388.154484},{"c":389.805,"h":389.86,"l":388.29,"n":69,"o":388.49,"t":"2026-10-09T17:45:00Z","v":3535,"vw":389.271297},{"c":390.18,"h":390.18,"l":389.6,"n":67,"o":389.76,"t":"2026-10-09T18:00:00Z","v":1702,"vw":389.916363},{"c":389.91,"h":390.14,"l":389.9,"n":36,"o":389.94,"t":"2026-10-09T18:15:00Z","v":785,"vw":389.991633},{"c":389.58,"h":390.06,"l":389.23,"n":96,"o":389.98,"t":"2026-10-09T18:30:00Z","v":3205,"vw":389.753285},{"c":389.8,"h":390.1,"l":388.36,"n":220,"o":389.61,"t":"2026-10-09T18:45:00Z","v":6769,"vw":389.288442},{"c":389.605,"h":390.16,"l":389.36,"n":97,"o":389.96,"t":"2026-10-09T19:00:00Z","v":2253,"vw":389.882296},{"c":389.34,"h":389.64,"l":389.12,"n":236,"o":389.32,"t":"2026-10-09T19:15:00Z","v":4965,"vw":389.336177},{"c":389.01,"h":389.71,"l":389,"n":149,"o":389.4,"t":"2026-10-09T19:30:00Z","v":4578,"vw":389.303001},{"c":388.3,"h":388.78,"l":388.07,"n":460,"o":388.78,"t":"2026-10-09T19:45:00Z","v":12203,"vw":388.363064},{"c":388.65,"h":388.65,"l":388.65,"n":9,"o":388.65,"t":"2026-10-09T20:00:00Z","v":3674,"vw":388.65},{"c":385.5561,"h":385.5561,"l":385.5561,"n":1,"o":385.5561,"t":"2026-10-09T20:15:00Z","v":200,"vw":385.5561},{"c":384.69,"h":384.69,"l":384.69,"n":1,"o":384.69,"t":"2026-10-09T21:00:00Z","v":200,"vw":384.69},{"c":391.28,"h":391.28,"l":391.28,"n":1,"o":391.28,"t":"2026-10-12T11:00:00Z","v":153,"vw":391.28},{"c":392.265,"h":394.39,"l":391.62,"n":634,"o":392.37,"t":"2026-10-12T13:30:00Z","v":28322,"vw":392.539314},{"c":393.415,"h":395.1631,"l":392.62,"n":305,"o":392.86,"t":"2026-10-12T13:45:00Z","v":18364,"vw":394.259915},{"c":389.99,"h":393.435,"l":389.33,"n":438,"o":393.24,"t":"2026-10-12T14:00:00Z","v":17699,"vw":391.075349},{"c":389.28,"h":390.31,"l":388.6401,"n":160,"o":390.19,"t":"2026-10-12T14:15:00Z","v":4135,"vw":389.255447},{"c":387.885,"h":389.36,"l":387.67,"n":350,"o":389.235,"t":"2026-10-12T14:30:00Z","v":17620,"vw":388.830537},{"c":387.58,"h":388.02,"l":387.295,"n":201,"o":387.55,"t":"2026-10-12T14:45:00Z","v":3684,"vw":387.701293},{"c":388.21,"h":388.21,"l":387.32,"n":137,"o":387.49,"t":"2026-10-12T15:00:00Z","v":2912,"vw":387.730618},{"c":388.55,"h":388.69,"l":388.07,"n":118,"o":388.31,"t":"2026-10-12T15:15:00Z","v":2810,"vw":388.388087},{"c":388.92,"h":389.185,"l":388.55,"n":80,"o":388.55,"t":"2026-10-12T15:30:00Z","v":4430,"vw":388.906856},{"c":389.31,"h":389.49,"l":388.4775,"n":74,"o":388.81,"t":"2026-10-12T15:45:00Z","v":1721,"vw":389.06597},{"c":389.18,"h":389.315,"l":388.83,"n":162,"o":389.315,"t":"2026-10-12T16:00:00Z","v":3890,"vw":389.092932},{"c":389.245,"h":389.55,"l":388.96,"n":89,"o":389.13,"t":"2026-10-12T16:15:00Z","v":1613,"vw":389.224551},{"c":389.6,"h":390.07,"l":389.48,"n":95,"o":389.48,"t":"2026-10-12T16:30:00Z","v":2142,"vw":389.815142},{"c":389.19,"h":389.5,"l":388.86,"n":128,"o":389.26,"t":"2026-10-12T16:45:00Z","v":2980,"vw":389.169407},{"c":389.45,"h":389.75,"l":388.93,"n":101,"o":389.51,"t":"2026-10-12T17:00:00Z","v":2717,"vw":389.361199},{"c":388.65,"h":389.33,"l":388.6,"n":80,"o":389.33,"t":"2026-10-12T17:15:00Z","v":2648,"vw":388.905785},{"c":388.41,"h":389.12,"l":388.35,"n":47,"o":389.075,"t":"2026-10-12T17:30:00Z","v":1285,"vw":388.810704},{"c":388.98,"h":388.985,"l":388.34,"n":47,"o":388.48,"t":"2026-10-12T17:45:00Z","v":1255,"vw":388.686265},{"c":388.65,"h":389.33,"l":388.65,"n":49,"o":389.17,"t":"2026-10-12T18:00:00Z","v":1138,"vw":389.000832},{"c":388.63,"h":388.73,"l":388.49,"n":82,"o":388.7,"t":"2026-10-12T18:15:00Z","v":1871,"vw":388.620827},{"c":388.17,"h":388.64,"l":388.03,"n":87,"o":388.63,"t":"2026-10-12T18:30:00Z","v":1809,"vw":388.33907},{"c":387.51,"h":388.16,"l":387.23,"n":133,"o":388.16,"t":"2026-10-12T18:45:00Z","v":3731,"vw":387.842829},{"c":387.9,"h":388.04,"l":387.49,"n":161,"o":387.55,"t":"2026-10-12T19:00:00Z","v":5543,"vw":387.714735},{"c":387.81,"h":387.91,"l":387.59,"n":135,"o":387.7,"t":"2026-10-12T19:15:00Z","v":2721,"vw":387.764378},{"c":387.39,"h":388.13,"l":387.1,"n":208,"o":387.85,"t":"2026-10-12T19:30:00Z","v":5430,"vw":387.638475},{"c":388.57,"h":388.75,"l":387.54,"n":325,"o":387.54,"t":"2026-10-12T19:45:00Z","v":7967,"vw":388.103916},{"c":388.7,"h":388.7,"l":388.7,"n":9,"o":388.7,"t":"2026-10-12T20:00:00Z","v":2397,"vw":388.7},{"c":385.37,"h":385.37,"l":385.37,"n":1,"o":385.37,"t":"2026-10-12T21:00:00Z","v":50,"vw":385.37},{"c":391.69,"h":391.69,"l":391,"n":4,"o":391,"t":"2026-10-12T23:15:00Z","v":212,"vw":391.192404},{"c":392.9,"h":393.3175,"l":388.71,"n":315,"o":390.15,"t":"2026-10-13T13:30:00Z","v":12675,"vw":390.405455},{"c":390.19,"h":394.1,"l":389.93,"n":195,"o":393.16,"t":"2026-10-13T13:45:00Z","v":9074,"vw":391.800885},{"c":389.3,"h":390.53,"l":389.3,"n":69,"o":390.27,"t":"2026-10-13T14:00:00Z","v":2142,"vw":389.956883},{"c":389.345,"h":390.1,"l":388.88,"n":259,"o":389.73,"t":"2026-10-13T14:15:00Z","v":16984,"vw":389.623437},{"c":388.9,"h":389.79,"l":388.62,"n":180,"o":389.1,"t":"2026-10-13T14:30:00Z","v":4883,"vw":389.030108},{"c":389.08,"h":390,"l":388.94,"n":197,"o":389.41,"t":"2026-10-13T14:45:00Z","v":7462,"vw":389.388358},{"c":388.74,"h":389.45,"l":388.62,"n":150,"o":389.09,"t":"2026-10-13T15:00:00Z","v":3747,"vw":388.985447},{"c":386.15,"h":388.74,"l":386.15,"n":194,"o":388.74,"t":"2026-10-13T15:15:00Z","v":4116,"vw":387.469006},{"c":386,"h":386.76,"l":385.7,"n":537,"o":386.355,"t":"2026-10-13T15:30:00Z","v":22757,"vw":386.116291},{"c":387.17,"h":387.31,"l":385.86,"n":66,"o":385.86,"t":"2026-10-13T15:45:00Z","v":2225,"vw":386.951495},{"c":387.96,"h":387.96,"l":386.92,"n":111,"o":387.125,"t":"2026-10-13T16:00:00Z","v":3688,"vw":387.337726},{"c":387.29,"h":388.16,"l":386.98,"n":220,"o":388.125,"t":"2026-10-13T16:15:00Z","v":5653,"vw":387.534834},{"c":387.95,"h":388.222,"l":387.16,"n":175,"o":387.26,"t":"2026-10-13T16:30:00Z","v":5008,"vw":387.842107},{"c":388.66,"h":388.81,"l":387.89,"n":218,"o":387.89,"t":"2026-10-13T16:45:00Z","v":5835,"vw":388.343913},{"c":388.34,"h":389.09,"l":388.22,"n":217,"o":388.57,"t":"2026-10-13T17:00:00Z","v":5633,"vw":388.493804},{"c":388.6,"h":388.66,"l":387.94,"n":194,"o":388.4,"t":"2026-10-13T17:15:00Z","v":6788,"vw":388.448241},{"c":388.92,"h":389.02,"l":388.51,"n":285,"o":388.77,"t":"2026-10-13T17:30:00Z","v":7639,"vw":388.69599},{"c":390.04,"h":390.04,"l":389.16,"n":344,"o":389.2284,"t":"2026-10-13T17:45:00Z","v":26757,"vw":389.660358},{"c":390.41,"h":390.91,"l":389.75,"n":204,"o":389.97,"t":"2026-10-13T18:00:00Z","v":5759,"vw":390.454279},{"c":390.02,"h":390.67,"l":389.89,"n":284,"o":390.42,"t":"2026-10-13T18:15:00Z","v":10387,"vw":390.278314},{"c":389.97,"h":390.2,"l":389.35,"n":413,"o":389.82,"t":"2026-10-13T18:30:00Z","v":14814,"vw":389.700057},{"c":390.61,"h":390.61,"l":389.37,"n":289,"o":389.76,"t":"2026-10-13T18:45:00Z","v":14467,"vw":390.064062},{"c":390.35,"h":390.685,"l":390.22,"n":231,"o":390.6,"t":"2026-10-13T19:00:00Z","v":6484,"vw":390.41786},{"c":390.01,"h":390.48,"l":389.86,"n":253,"o":390.295,"t":"2026-10-13T19:15:00Z","v":6805,"vw":390.178341},{"c":389.81,"h":389.9,"l":389.36,"n":496,"o":389.82,"t":"2026-10-13T19:30:00Z","v":18428,"vw":389.594224},{"c":390.48,"h":391.42,"l":389.7,"n":974,"o":389.75,"t":"2026-10-13T19:45:00Z","v":33887,"vw":390.743581},{"c":390.48,"h":390.48,"l":390.48,"n":9,"o":390.48,"t":"2026-10-13T20:00:00Z","v":3600,"vw":390.48},{"c":393.72,"h":393.72,"l":393.72,"n":1,"o":393.72,"t":"2026-10-14T11:30:00Z","v":300,"vw":393.72},{"c":393.44,"h":393.44,"l":393.44,"n":5,"o":393.44,"t":"2026-10-14T13:00:00Z","v":153,"vw":393.44},{"c":388.93,"h":394.1,"l":388.36,"n":464,"o":392.26,"t":"2026-10-14T13:30:00Z","v":17781,"vw":390.94569},{"c":388,"h":389.12,"l":388,"n":112,"o":388.87,"t":"2026-10-14T13:45:00Z","v":2217,"vw":388.778824},{"c":388.72,"h":389,"l":386.75,"n":234,"o":388.11,"t":"2026-10-14T14:00:00Z","v":13977,"vw":387.805803},{"c":388.79,"h":390.15,"l":388.5,"n":147,"o":388.77,"t":"2026-10-14T14:15:00Z","v":4966,"vw":389.489325},{"c":387.28,"h":388.82,"l":387.28,"n":159,"o":388.82,"t":"2026-10-14T14:30:00Z","v":3939,"vw":388.15674},{"c":386.8,"h":387.9,"l":386.8,"n":790,"o":387.34,"t":"2026-10-14T14:45:00Z","v":33595,"vw":387.58798},{"c":386.93,"h":387.45,"l":386.75,"n":596,"o":387.22,"t":"2026-10-14T15:00:00Z","v":23932,"vw":387.14467},{"c":384.04,"h":386.61,"l":384.04,"n":444,"o":386.61,"t":"2026-10-14T15:15:00Z","v":14530,"vw":385.436025},{"c":382.56,"h":384.32,"l":382,"n":411,"o":384.13,"t":"2026-10-14T15:30:00Z","v":25277,"vw":383.325467},{"c":384.21,"h":384.21,"l":382.1,"n":232,"o":382.18,"t":"2026-10-14T15:45:00Z","v":5047,"vw":383.079439},{"c":381.95,"h":384.05,"l":381.83,"n":386,"o":384.05,"t":"2026-10-14T16:00:00Z","v":12287,"vw":382.539771},{"c":382.51,"h":382.83,"l":381.87,"n":380,"o":381.935,"t":"2026-10-14T16:15:00Z","v":11178,"vw":382.331669},{"c":383.28,"h":383.52,"l":382.06,"n":368,"o":382.1475,"t":"2026-10-14T16:30:00Z","v":8451,"vw":382.760083},{"c":383.75,"h":383.75,"l":382.93,"n":143,"o":383.135,"t":"2026-10-14T16:45:00Z","v":2647,"vw":383.266492},{"c":382.57,"h":383.98,"l":381.8,"n":185,"o":383.805,"t":"2026-10-14T17:00:00Z","v":4190,"vw":382.875187},{"c":382.35,"h":382.59,"l":381.78,"n":362,"o":382.24,"t":"2026-10-14T17:15:00Z","v":23732,"vw":382.167606},{"c":381.89,"h":382.84,"l":381.78,"n":541,"o":382.75,"t":"2026-10-14T17:30:00Z","v":29430,"vw":382.108279},{"c":381.12,"h":382.11,"l":380.53,"n":734,"o":381.78,"t":"2026-10-14T17:45:00Z","v":25015,"vw":381.225729},{"c":381.83,"h":382.17,"l":380.5,"n":386,"o":380.96,"t":"2026-10-14T18:00:00Z","v":11656,"vw":381.2264},{"c":382.25,"h":382.76,"l":381.895,"n":572,"o":381.95,"t":"2026-10-14T18:15:00Z","v":23385,"vw":382.293351},{"c":382.76,"h":383.27,"l":382.01,"n":279,"o":382.09,"t":"2026-10-14T18:30:00Z","v":9132,"vw":382.517277},{"c":383.24,"h":383.28,"l":382.37,"n":308,"o":382.58,"t":"2026-10-14T18:45:00Z","v":7210,"vw":382.655583},{"c":382.8,"h":383.21,"l":382.15,"n":274,"o":383.21,"t":"2026-10-14T19:00:00Z","v":9895,"vw":382.627136},{"c":383.01,"h":383.55,"l":382.49,"n":186,"o":382.49,"t":"2026-10-14T19:15:00Z","v":3330,"vw":383.090382},{"c":383.32,"h":383.78,"l":382.52,"n":402,"o":383.25,"t":"2026-10-14T19:30:00Z","v":10851,"vw":383.282178},{"c":382.38,"h":383.1,"l":381.57,"n":1895,"o":382.9001,"t":"2026-10-14T19:45:00Z","v":70035,"vw":382.152271},{"c":382.36,"h":382.36,"l":382.36,"n":8,"o":382.36,"t":"2026-10-14T20:00:00Z","v":25152,"vw":382.36},{"c":383.12,"h":383.12,"l":383.12,"n":2,"o":383.12,"t":"2026-10-14T20:45:00Z","v":400,"vw":383.12},{"c":383.5,"h":383.5,"l":383.12,"n":8,"o":383.12,"t":"2026-10-14T21:00:00Z","v":416,"vw":383.398667},{"c":383.12,"h":383.12,"l":383.12,"n":1,"o":383.12,"t":"2026-10-14T21:15:00Z","v":182,"vw":383.12},{"c":376.21,"h":382.22,"l":371.76,"n":751,"o":380.97,"t":"2026-10-15T13:30:00Z","v":41168,"vw":375.257836},{"c":371.02,"h":375.53,"l":368.68,"n":676,"o":375.53,"t":"2026-10-15T13:45:00Z","v":33767,"vw":370.608529},{"c":370.86,"h":372.73,"l":370.28,"n":479,"o":370.61,"t":"2026-10-15T14:00:00Z","v":18128,"vw":371.518853},{"c":371.97,"h":372.25,"l":370.9,"n":351,"o":371.225,"t":"2026-10-15T14:15:00Z","v":13272,"vw":371.78116},{"c":373.5,"h":373.94,"l":371.86,"n":284,"o":372.15,"t":"2026-10-15T14:30:00Z","v":13427,"vw":372.779385},{"c":374.775,"h":374.8604,"l":373.44,"n":250,"o":373.57,"t":"2026-10-15T14:45:00Z","v":4802,"vw":374.329028},{"c":373.87,"h":374.84,"l":373.48,"n":142,"o":374.28,"t":"2026-10-15T15:00:00Z","v":4907,"vw":374.202691},{"c":373.935,"h":374.4343,"l":373.67,"n":105,"o":374.195,"t":"2026-10-15T15:15:00Z","v":1815,"vw":374.070598},{"c":372.93,"h":373.59,"l":372.15,"n":417,"o":373.59,"t":"2026-10-15T15:30:00Z","v":12008,"vw":372.837416},{"c":372.82,"h":373.38,"l":372.33,"n":82,"o":372.63,"t":"2026-10-15T15:45:00Z","v":4348,"vw":373.102},{"c":372.72,"h":373.2,"l":372.25,"n":117,"o":372.49,"t":"2026-10-15T16:00:00Z","v":2190,"vw":372.694587},{"c":372.11,"h":372.83,"l":371.67,"n":436,"o":372.8,"t":"2026-10-15T16:15:00Z","v":24301,"vw":371.906638},{"c":371.77,"h":372.77,"l":371.54,"n":79,"o":371.87,"t":"2026-10-15T16:30:00Z","v":2071,"vw":372.154384},{"c":371.201,"h":372.2,"l":371.11,"n":332,"o":371.96,"t":"2026-10-15T16:45:00Z","v":8638,"vw":371.654497},{"c":375.9225,"h":376.38,"l":375.84,"n":172,"o":376.38,"t":"2026-10-15T18:00:00Z","v":6077,"vw":376.169825},{"c":375.45,"h":376.12,"l":375.095,"n":204,"o":375.97,"t":"2026-10-15T18:15:00Z","v":5787,"vw":375.516366},{"c":375.1,"h":375.5,"l":374.63,"n":359,"o":375.5,"t":"2026-10-15T18:30:00Z","v":11029,"vw":375.055018},{"c":374.95,"h":375.35,"l":374.76,"n":233,"o":374.86,"t":"2026-10-15T18:45:00Z","v":6003,"vw":374.984236},{"c":376.13,"h":376.13,"l":374.956,"n":218,"o":375.365,"t":"2026-10-15T19:00:00Z","v":5441,"vw":375.171288},{"c":374.96,"h":376.2721,"l":374.84,"n":676,"o":376.2721,"t":"2026-10-15T19:15:00Z","v":28495,"vw":375.779538},{"c":374.7,"h":375.355,"l":374.11,"n":677,"o":374.63,"t":"2026-10-15T19:30:00Z","v":28346,"vw":374.601196},{"c":376.38,"h":376.72,"l":374.56,"n":1436,"o":374.78,"t":"2026-10-15T19:45:00Z","v":53102,"vw":375.716573},{"c":376.7,"h":376.7,"l":376.59,"n":12,"o":376.59,"t":"2026-10-15T20:00:00Z","v":9823,"vw":376.591121}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2780108725116837,"strike":415.60217450233677,"iv":1.569609764552093,"gamma":0.006345990322260722,"theta":-2.98933365053417,"vega":0.031296369900653404,"rho":0.0008137316664494383,"breakevenPct":10.69868700041118},{"delta":0.15,"premium":1.3175674277090041,"strike":395.49550481939974,"iv":0.9719200633124805,"gamma":0.013478741858151407,"theta":-2.46964122659984,"vega":0.04158638585857717,"rho":0.0012330255896450756,"breakevenPct":5.370050252823693},{"delta":0.2,"premium":1.4012734793692063,"strike":388.09316301576985,"iv":0.701796106826612,"gamma":0.0219991425495846,"theta":-2.04300623411179,"vega":0.05190391376002884,"rho":0.0015779441233597417,"breakevenPct":3.4266540521891344},{"delta":0.25,"premium":1.5439161554192231,"strike":384.2433537832311,"iv":0.5421192229038855,"gamma":0.030502249488752558,"theta":-1.684857873210634,"vega":0.06226462167689162,"rho":0.001883937926066997,"breakevenPct":2.4422501762262168},{"delta":0.3,"premium":1.6078220858895704,"strike":381.6871165644172,"iv":0.44758957055214726,"gamma":0.04098282208588957,"theta":-1.5090398773006135,"vega":0.0678883435582822,"rho":0.0023280126784920112,"breakevenPct":1.7804345973888718},{"delta":0.35,"premium":1.7629985228951253,"strike":379.68611521418023,"iv":0.3814396602658789,"gamma":0.048665878877400294,"theta":-1.3846129985228952,"vega":0.07187621861152141,"rho":0.0027762300355169793,"breakevenPct":1.290292821656267},{"delta":0.4,"premium":2.0953471196454947,"strike":378.7629246676514,"iv":0.3703798375184638,"gamma":0.05091846381093058,"theta":-1.3599453471196454,"vega":0.07268862629246677,"rho":0.0032324889191183287,"breakevenPct":1.1334001931269824},{"delta":0.45,"premium":2.4276957163958643,"strike":377.8397341211226,"iv":0.35932001477104875,"gamma":0.05317104874446085,"theta":-1.3352776957163959,"vega":0.07350103397341211,"rho":0.0036887478027196777,"breakevenPct":0.976507564597698},{"delta":0.5,"premium":2.760044313146233,"strike":376.9165435745938,"iv":0.3482601920236337,"gamma":0.055423633677991135,"theta":-1.3106100443131463,"vega":0.07431344165435745,"rho":0.004145006686321027,"breakevenPct":0.8196149360684136},{"delta":0.55,"premium":3.0923929098966028,"strike":375.993353028065,"iv":0.3372003692762186,"gamma":0.05767621861152142,"theta":-1.2859423929098965,"vega":0.07512584933530281,"rho":0.004601265569922376,"breakevenPct":0.6627223075391291},{"delta":0.6,"premium":3.424741506646972,"strike":375.0701624815362,"iv":0.32614054652880353,"gamma":0.0599288035450517,"theta":-1.261274741506647,"vega":0.07593825701624815,"rho":0.0050575244535237245,"breakevenPct":0.5058296790098448},{"delta":0.65,"premium":4.05677025527192,"strike":374.1453940066593,"iv":0.3206509433962264,"gamma":0.05584406215316315,"theta":-1.1539416204217536,"vega":0.06998357380688124,"rho":0.005489078425440412,"breakevenPct":0.4280953455830487},{"delta":0.7,"premium":4.7134480207177205,"strike":373.220495745468,"iv":0.3156194968553459,"gamma":0.051238068812430634,"theta":-1.0398091749907512,"vega":0.06347229004809471,"rho":0.005918600391634116,"breakevenPct":0.35687186759758294},{"delta":0.75,"premium":5.370125786163522,"strike":372.29559748427675,"iv":0.3105880503144654,"gamma":0.04663207547169811,"theta":-0.9256767295597484,"vega":0.056961006289308176,"rho":0.006348122357827822,"breakevenPct":0.285648389612117},{"delta":0.8,"premium":6.026803551609324,"strike":371.37069922308547,"iv":0.3055566037735849,"gamma":0.04202608213096559,"theta":-0.8115442841287457,"vega":0.05044972253052164,"rho":0.0067776443240215286,"breakevenPct":0.21442491162665106},{"delta":0.85,"premium":6.683481317055124,"strike":370.4458009618942,"iv":0.3005251572327044,"gamma":0.03742008879023308,"theta":-0.6974118386977433,"vega":0.04393843877173511,"rho":0.007207166290215234,"breakevenPct":0.14320143364118532},{"delta":0.9,"premium":10.557692307692314,"strike":366.4423076923077,"iv":0.40611153846153863,"gamma":0.023103846153846135,"theta":-0.720598076923077,"vega":0.03446730769230768,"rho":0.007542355471837781,"breakevenPct":0.10887171725219072}],"put":[{"delta":0.1,"premium":1.3,"strike":343.7145679362379,"iv":1.5322677076791598,"gamma":0.0067201638101427735,"theta":-2.862271843718335,"vega":0.03119542482030628,"rho":-0.0008757833251006991,"breakevenPct":9.07497067467593},{"delta":0.15,"premium":1.3203978927135898,"strike":359.0795785427179,"iv":0.96870500342075,"gamma":0.014283954308840656,"theta":-2.3793971143683854,"vega":0.041320880559232484,"rho":-0.0013011523610401456,"breakevenPct":5.000350341218741},{"delta":0.2,"premium":1.485906927183528,"strike":365.8494182948971,"iv":0.7232445304471684,"gamma":0.02130808597979145,"theta":-2.1247862481460453,"vega":0.05059654228735837,"rho":-0.001701234719975762,"breakevenPct":3.246631252100818},{"delta":0.25,"premium":1.8845222169893334,"strike":368.34076385618334,"iv":0.6546703825196963,"gamma":0.02544488911316993,"theta":-2.0619493645049616,"vega":0.06026248329134494,"rho":-0.0020507134644842254,"breakevenPct":2.6909260364868866},{"delta":0.3,"premium":2.235929737402413,"strike":370.5926188786373,"iv":0.5916836763662172,"gamma":0.029942299503193753,"theta":-1.9904216465578424,"vega":0.06794449964513839,"rho":-0.0024394285044638878,"breakevenPct":2.1862797362556194},{"delta":0.35,"premium":2.493204400283889,"strike":372.3669268985096,"iv":0.5398383960255501,"gamma":0.035158765081618165,"theta":-1.9015643009226402,"vega":0.07167054648687012,"rho":-0.0029063811875088734,"breakevenPct":1.7834455247813996},{"delta":0.4,"premium":2.7504790631653657,"strike":374.1412349183818,"iv":0.48799311568488285,"gamma":0.04037523066004259,"theta":-1.812706955287438,"vega":0.07539659332860185,"rho":-0.003373333870553859,"breakevenPct":1.3806113133071791},{"delta":0.45,"premium":3.2033745913124707,"strike":375.60252218589443,"iv":0.4631410088743578,"gamma":0.042658991125642226,"theta":-1.76016809901915,"vega":0.07680233535730967,"rho":-0.0038466636013165,"breakevenPct":1.112842190556841},{"delta":0.5,"premium":3.839759458197104,"strike":376.77020084072865,"iv":0.4636080803362914,"gamma":0.04219191966370855,"theta":-1.741695422699673,"vega":0.0760316674451191,"rho":-0.004325974903969344,"breakevenPct":0.9717620269971206},{"delta":0.55,"premium":4.476144325081738,"strike":377.9378794955628,"iv":0.4640751517982251,"gamma":0.04172484820177487,"theta":-1.7232227463801961,"vega":0.07526099953292853,"rho":-0.004805286206622189,"breakevenPct":0.8306818634374},{"delta":0.6,"premium":5.11252919196637,"strike":379.10555815039703,"iv":0.46454222326015876,"gamma":0.0412577767398412,"theta":-1.7047500700607194,"vega":0.07449033162073797,"rho":-0.005284597509275032,"breakevenPct":0.6896016998776797},{"delta":0.65,"premium":5.969751693002259,"strike":380.44018058690745,"iv":0.4727880361173815,"gamma":0.03973792325056433,"theta":-1.6846047404063207,"vega":0.07264988713318284,"rho":-0.005765194789149603,"breakevenPct":0.5628325516064698},{"delta":0.7,"premium":7.549887133182843,"strike":382.32129420617,"iv":0.5064975921745674,"gamma":0.03477178329571106,"theta":-1.658983972911964,"vega":0.06730752445447705,"rho":-0.006250001720955124,"breakevenPct":0.4829105730403846},{"delta":0.75,"premium":9.130022573363432,"strike":384.20240782543266,"iv":0.5402071482317532,"gamma":0.029805643340857786,"theta":-1.6333632054176073,"vega":0.06196516177577126,"rho":-0.006734808652760646,"breakevenPct":0.40298859447429913},{"delta":0.8,"premium":12.117383820998283,"strike":387.47848537005166,"iv":0.6000545611015491,"gamma":0.024081411359724605,"theta":-1.5558039586919103,"vega":0.05424733218588639,"rho":-0.007233482327679177,"breakevenPct":0.326322645568555},{"delta":0.85,"premium":16.140619621342513,"strike":391.7814113597246,"iv":0.6791423407917383,"gamma":0.017799139414802066,"theta":-1.4400122203098107,"vega":0.04478089500860585,"rho":-0.0077423634662781154,"breakevenPct":0.2520534962738956},{"delta":0.9,"premium":25.65698924731185,"strike":401.45161290322585,"iv":0.9271311827956997,"gamma":0.010499999999999985,"theta":-1.5538322580645174,"vega":0.03456774193548387,"rho":-0.008366497177766266,"breakevenPct":0.21120484985952903}]},"raw":{"call":[{"delta":0.1,"premium":1.2780108725116837,"strike":415.60217450233677,"iv":1.569609764552093,"gamma":0.006345990322260722,"theta":-2.98933365053417,"vega":0.031296369900653404,"rho":0.0008137316664494383,"breakevenPct":10.69868700041118},{"delta":0.15,"premium":1.3175674277090041,"strike":395.49550481939974,"iv":0.9719200633124805,"gamma":0.013478741858151407,"theta":-2.46964122659984,"vega":0.04158638585857717,"rho":0.0012330255896450756,"breakevenPct":5.370050252823693},{"delta":0.2,"premium":1.4012734793692063,"strike":388.09316301576985,"iv":0.701796106826612,"gamma":0.0219991425495846,"theta":-2.04300623411179,"vega":0.05190391376002884,"rho":0.0015779441233597417,"breakevenPct":3.4266540521891344},{"delta":0.25,"premium":1.5439161554192231,"strike":384.2433537832311,"iv":0.5421192229038855,"gamma":0.030502249488752558,"theta":-1.684857873210634,"vega":0.06226462167689162,"rho":0.001883937926066997,"breakevenPct":2.4422501762262168},{"delta":0.3,"premium":1.6078220858895704,"strike":381.6871165644172,"iv":0.44758957055214726,"gamma":0.04098282208588957,"theta":-1.5090398773006135,"vega":0.0678883435582822,"rho":0.0023280126784920112,"breakevenPct":1.7804345973888718},{"delta":0.35,"premium":1.7629985228951253,"strike":379.68611521418023,"iv":0.3814396602658789,"gamma":0.048665878877400294,"theta":-1.3846129985228952,"vega":0.07187621861152141,"rho":0.0027762300355169793,"breakevenPct":1.290292821656267},{"delta":0.4,"premium":2.0953471196454947,"strike":378.7629246676514,"iv":0.3703798375184638,"gamma":0.05091846381093058,"theta":-1.3599453471196454,"vega":0.07268862629246677,"rho":0.0032324889191183287,"breakevenPct":1.1334001931269824},{"delta":0.45,"premium":2.4276957163958643,"strike":377.8397341211226,"iv":0.35932001477104875,"gamma":0.05317104874446085,"theta":-1.3352776957163959,"vega":0.07350103397341211,"rho":0.0036887478027196777,"breakevenPct":0.976507564597698},{"delta":0.5,"premium":2.760044313146233,"strike":376.9165435745938,"iv":0.3482601920236337,"gamma":0.055423633677991135,"theta":-1.3106100443131463,"vega":0.07431344165435745,"rho":0.004145006686321027,"breakevenPct":0.8196149360684136},{"delta":0.55,"premium":3.0923929098966028,"strike":375.993353028065,"iv":0.3372003692762186,"gamma":0.05767621861152142,"theta":-1.2859423929098965,"vega":0.07512584933530281,"rho":0.004601265569922376,"breakevenPct":0.6627223075391291},{"delta":0.6,"premium":3.424741506646972,"strike":375.0701624815362,"iv":0.32614054652880353,"gamma":0.0599288035450517,"theta":-1.261274741506647,"vega":0.07593825701624815,"rho":0.0050575244535237245,"breakevenPct":0.5058296790098448},{"delta":0.65,"premium":4.05677025527192,"strike":374.1453940066593,"iv":0.3206509433962264,"gamma":0.05584406215316315,"theta":-1.1539416204217536,"vega":0.06998357380688124,"rho":0.005489078425440412,"breakevenPct":0.4280953455830487},{"delta":0.7,"premium":4.7134480207177205,"strike":373.220495745468,"iv":0.3156194968553459,"gamma":0.051238068812430634,"theta":-1.0398091749907512,"vega":0.06347229004809471,"rho":0.005918600391634116,"breakevenPct":0.35687186759758294},{"delta":0.75,"premium":5.370125786163522,"strike":372.29559748427675,"iv":0.3105880503144654,"gamma":0.04663207547169811,"theta":-0.9256767295597484,"vega":0.056961006289308176,"rho":0.006348122357827822,"breakevenPct":0.285648389612117},{"delta":0.8,"premium":6.026803551609324,"strike":371.37069922308547,"iv":0.3055566037735849,"gamma":0.04202608213096559,"theta":-0.8115442841287457,"vega":0.05044972253052164,"rho":0.0067776443240215286,"breakevenPct":0.21442491162665106},{"delta":0.85,"premium":6.683481317055124,"strike":370.4458009618942,"iv":0.3005251572327044,"gamma":0.03742008879023308,"theta":-0.6974118386977433,"vega":0.04393843877173511,"rho":0.007207166290215234,"breakevenPct":0.14320143364118532},{"delta":0.9,"premium":10.557692307692314,"strike":366.4423076923077,"iv":0.40611153846153863,"gamma":0.023103846153846135,"theta":-0.720598076923077,"vega":0.03446730769230768,"rho":0.007542355471837781,"breakevenPct":0.10887171725219072}],"put":[{"delta":0.1,"premium":1.3,"strike":343.7145679362379,"iv":1.5322677076791598,"gamma":0.0067201638101427735,"theta":-2.862271843718335,"vega":0.03119542482030628,"rho":-0.0008757833251006991,"breakevenPct":9.07497067467593},{"delta":0.15,"premium":1.3203978927135898,"strike":359.0795785427179,"iv":0.96870500342075,"gamma":0.014283954308840656,"theta":-2.3793971143683854,"vega":0.041320880559232484,"rho":-0.0013011523610401456,"breakevenPct":5.000350341218741},{"delta":0.2,"premium":1.485906927183528,"strike":365.8494182948971,"iv":0.7232445304471684,"gamma":0.02130808597979145,"theta":-2.1247862481460453,"vega":0.05059654228735837,"rho":-0.001701234719975762,"breakevenPct":3.246631252100818},{"delta":0.25,"premium":1.8845222169893334,"strike":368.34076385618334,"iv":0.6546703825196963,"gamma":0.02544488911316993,"theta":-2.0619493645049616,"vega":0.06026248329134494,"rho":-0.0020507134644842254,"breakevenPct":2.6909260364868866},{"delta":0.3,"premium":2.235929737402413,"strike":370.5926188786373,"iv":0.5916836763662172,"gamma":0.029942299503193753,"theta":-1.9904216465578424,"vega":0.06794449964513839,"rho":-0.0024394285044638878,"breakevenPct":2.1862797362556194},{"delta":0.35,"premium":2.493204400283889,"strike":372.3669268985096,"iv":0.5398383960255501,"gamma":0.035158765081618165,"theta":-1.9015643009226402,"vega":0.07167054648687012,"rho":-0.0029063811875088734,"breakevenPct":1.7834455247813996},{"delta":0.4,"premium":2.7504790631653657,"strike":374.1412349183818,"iv":0.48799311568488285,"gamma":0.04037523066004259,"theta":-1.812706955287438,"vega":0.07539659332860185,"rho":-0.003373333870553859,"breakevenPct":1.3806113133071791},{"delta":0.45,"premium":3.2033745913124707,"strike":375.60252218589443,"iv":0.4631410088743578,"gamma":0.042658991125642226,"theta":-1.76016809901915,"vega":0.07680233535730967,"rho":-0.0038466636013165,"breakevenPct":1.112842190556841},{"delta":0.5,"premium":3.839759458197104,"strike":376.77020084072865,"iv":0.4636080803362914,"gamma":0.04219191966370855,"theta":-1.741695422699673,"vega":0.0760316674451191,"rho":-0.004325974903969344,"breakevenPct":0.9717620269971206},{"delta":0.55,"premium":4.476144325081738,"strike":377.9378794955628,"iv":0.4640751517982251,"gamma":0.04172484820177487,"theta":-1.7232227463801961,"vega":0.07526099953292853,"rho":-0.004805286206622189,"breakevenPct":0.8306818634374},{"delta":0.6,"premium":5.11252919196637,"strike":379.10555815039703,"iv":0.46454222326015876,"gamma":0.0412577767398412,"theta":-1.7047500700607194,"vega":0.07449033162073797,"rho":-0.005284597509275032,"breakevenPct":0.6896016998776797},{"delta":0.65,"premium":5.969751693002259,"strike":380.44018058690745,"iv":0.4727880361173815,"gamma":0.03973792325056433,"theta":-1.6846047404063207,"vega":0.07264988713318284,"rho":-0.005765194789149603,"breakevenPct":0.5628325516064698},{"delta":0.7,"premium":7.549887133182843,"strike":382.32129420617,"iv":0.5064975921745674,"gamma":0.03477178329571106,"theta":-1.658983972911964,"vega":0.06730752445447705,"rho":-0.006250001720955124,"breakevenPct":0.4829105730403846},{"delta":0.75,"premium":9.130022573363432,"strike":384.20240782543266,"iv":0.5402071482317532,"gamma":0.029805643340857786,"theta":-1.6333632054176073,"vega":0.06196516177577126,"rho":-0.006734808652760646,"breakevenPct":0.40298859447429913},{"delta":0.8,"premium":12.117383820998283,"strike":387.47848537005166,"iv":0.6000545611015491,"gamma":0.024081411359724605,"theta":-1.5558039586919103,"vega":0.05424733218588639,"rho":-0.007233482327679177,"breakevenPct":0.326322645568555},{"delta":0.85,"premium":16.140619621342513,"strike":391.7814113597246,"iv":0.6791423407917383,"gamma":0.017799139414802066,"theta":-1.4400122203098107,"vega":0.04478089500860585,"rho":-0.0077423634662781154,"breakevenPct":0.2520534962738956},{"delta":0.9,"premium":25.65698924731185,"strike":401.45161290322585,"iv":0.9271311827956997,"gamma":0.010499999999999985,"theta":-1.5538322580645174,"vega":0.03456774193548387,"rho":-0.008366497177766266,"breakevenPct":0.21120484985952903}]}},"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"}}