{"symbol":"CTAS","url":"https://intraalpha.com/companies/CTAS","capturedAt":"2026-10-21T17:47:56.951Z","state":"ready","quote":{"symbol":"CTAS","last_price":219.45,"prev_close":217.03,"regular_close":219.48,"change":2.42,"change_pct":1.1151,"regular_change":2.45,"regular_change_pct":1.1289,"extended_change":-0.03,"extended_change_pct":-0.0137,"bid":219.41,"ask":219.49,"bid_size":100,"ask_size":300,"volume":859208,"vwap":218.291716,"open":216.06,"high":220.545,"low":215.245,"close":219.48,"trade_count":22563,"last_trade_at":"2026-10-21T17:47:51.957181213Z","last_quote_at":"2026-10-21T17:47:49.482896862Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CTAS","fetched_at":"2026-10-21T17:47:56.430899+00:00","name":"Cintas Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Cintas Corporation is an American corporation headquartered in Cincinnati, Ohio, which provides a range of products and services to businesses including uniforms, mats, mops, cleaning and restroom supplies, first aid and safety products, fire extinguishers and testing, and safety courses.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":86177210000,"ebitda":3104723000,"pe_ratio":42.81,"peg_ratio":3.14,"book_value":13.03,"dividend_per_share":1.87,"dividend_yield":0.0088,"eps":5.07,"revenue_ttm":11560620000,"gross_profit_ttm":5894775000,"profit_margin":0.178,"operating_margin_ttm":0.241,"return_on_assets_ttm":0.167,"return_on_equity_ttm":0.414,"quarterly_earnings_growth":0.133,"quarterly_revenue_growth":0.109,"analyst_target_price":218.31,"analyst_number":2,"beta":0.917,"fifty_two_week_high":218.6,"fifty_two_week_low":160.31,"fifty_day_ma":201.23,"two_hundred_day_ma":188.91,"shares_outstanding":397075000,"forward_pe":36.23,"price_to_sales":7.45,"price_to_book":15.41,"ev_to_revenue":7.25,"ev_to_ebitda":26.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:56.430899+00:00"},"optionObservedAt":"2026-10-21T17:35:29.005Z","bars":[{"c":206.88,"h":206.88,"l":205.9,"n":2,"o":205.9,"t":"2026-10-14T13:25:00Z","v":906,"vw":206.771832},{"c":207.62,"h":208.035,"l":206.59,"n":502,"o":207.21,"t":"2026-10-14T13:30:00Z","v":31140,"vw":207.426442},{"c":207.085,"h":207.85,"l":207.085,"n":176,"o":207.65,"t":"2026-10-14T13:35:00Z","v":2999,"vw":207.453437},{"c":206.65,"h":207.01,"l":206.53,"n":362,"o":207,"t":"2026-10-14T13:40:00Z","v":8531,"vw":206.759974},{"c":206.54,"h":206.68,"l":206.18,"n":751,"o":206.39,"t":"2026-10-14T13:45:00Z","v":14774,"vw":206.440565},{"c":206.39,"h":206.73,"l":206.27,"n":340,"o":206.675,"t":"2026-10-14T13:50:00Z","v":6125,"vw":206.524885},{"c":206.17,"h":206.39,"l":205.98,"n":407,"o":206.39,"t":"2026-10-14T13:55:00Z","v":9707,"vw":206.201374},{"c":205.845,"h":206.25,"l":205.845,"n":451,"o":206.2,"t":"2026-10-14T14:00:00Z","v":11259,"vw":205.911381},{"c":206.325,"h":206.51,"l":205.97,"n":642,"o":205.99,"t":"2026-10-14T14:05:00Z","v":28912,"vw":206.152823},{"c":206.36,"h":206.41,"l":206.225,"n":465,"o":206.325,"t":"2026-10-14T14:10:00Z","v":16445,"vw":206.311418},{"c":206.3899,"h":206.45,"l":206.13,"n":552,"o":206.45,"t":"2026-10-14T14:15:00Z","v":21347,"vw":206.257515},{"c":206.495,"h":206.71,"l":206.1801,"n":635,"o":206.37,"t":"2026-10-14T14:20:00Z","v":14031,"vw":206.459493},{"c":206.705,"h":206.845,"l":206.405,"n":618,"o":206.55,"t":"2026-10-14T14:25:00Z","v":23048,"vw":206.666841},{"c":206.74,"h":206.94,"l":206.625,"n":496,"o":206.76,"t":"2026-10-14T14:30:00Z","v":19088,"vw":206.76349},{"c":206.325,"h":206.67,"l":206.325,"n":778,"o":206.605,"t":"2026-10-14T14:35:00Z","v":17149,"vw":206.474995},{"c":206.06,"h":206.46,"l":206.06,"n":463,"o":206.45,"t":"2026-10-14T14:40:00Z","v":8080,"vw":206.247567},{"c":206.05,"h":206.12,"l":205.84,"n":486,"o":206.05,"t":"2026-10-14T14:45:00Z","v":9550,"vw":206.00835},{"c":206.27,"h":206.39,"l":206.12,"n":337,"o":206.21,"t":"2026-10-14T14:50:00Z","v":7417,"vw":206.264069},{"c":206.38,"h":206.64,"l":206.25,"n":542,"o":206.34,"t":"2026-10-14T14:55:00Z","v":16125,"vw":206.426753},{"c":206.905,"h":206.97,"l":206.37,"n":544,"o":206.37,"t":"2026-10-14T15:00:00Z","v":30183,"vw":206.541307},{"c":207.34,"h":207.39,"l":206.91,"n":469,"o":206.91,"t":"2026-10-14T15:05:00Z","v":38105,"vw":207.106002},{"c":207.35,"h":207.53,"l":207.255,"n":477,"o":207.295,"t":"2026-10-14T15:10:00Z","v":10827,"vw":207.396511},{"c":207.515,"h":207.56,"l":207.275,"n":366,"o":207.2975,"t":"2026-10-14T15:15:00Z","v":8094,"vw":207.428523},{"c":207.5,"h":207.71,"l":207.47,"n":421,"o":207.52,"t":"2026-10-14T15:20:00Z","v":8874,"vw":207.563114},{"c":207.66,"h":207.66,"l":207.5,"n":437,"o":207.585,"t":"2026-10-14T15:25:00Z","v":8376,"vw":207.593533},{"c":207.75,"h":207.83,"l":207.65,"n":324,"o":207.68,"t":"2026-10-14T15:30:00Z","v":9458,"vw":207.76022},{"c":207.52,"h":207.84,"l":207.465,"n":364,"o":207.84,"t":"2026-10-14T15:35:00Z","v":11442,"vw":207.602162},{"c":207.54,"h":207.65,"l":207.46,"n":448,"o":207.6,"t":"2026-10-14T15:40:00Z","v":8801,"vw":207.577183},{"c":207.595,"h":207.61,"l":207.345,"n":707,"o":207.525,"t":"2026-10-14T15:45:00Z","v":18908,"vw":207.446212},{"c":207.545,"h":207.63,"l":207.515,"n":392,"o":207.62,"t":"2026-10-14T15:50:00Z","v":10331,"vw":207.556242},{"c":207.545,"h":207.64,"l":207.52,"n":414,"o":207.535,"t":"2026-10-14T15:55:00Z","v":13433,"vw":207.559595},{"c":207.86,"h":207.86,"l":207.53,"n":474,"o":207.6,"t":"2026-10-14T16:00:00Z","v":13661,"vw":207.572032},{"c":207.715,"h":207.885,"l":207.645,"n":392,"o":207.885,"t":"2026-10-14T16:05:00Z","v":8713,"vw":207.743866},{"c":207.77,"h":207.91,"l":207.64,"n":444,"o":207.74,"t":"2026-10-14T16:10:00Z","v":12445,"vw":207.753924},{"c":207.675,"h":207.85,"l":207.635,"n":480,"o":207.8,"t":"2026-10-14T16:15:00Z","v":9953,"vw":207.785915},{"c":207.93,"h":208.25,"l":207.65,"n":951,"o":207.69,"t":"2026-10-14T16:20:00Z","v":25839,"vw":207.777231},{"c":207.76,"h":207.93,"l":207.67,"n":655,"o":207.93,"t":"2026-10-14T16:25:00Z","v":14543,"vw":207.810985},{"c":207.53,"h":207.9,"l":207.53,"n":502,"o":207.685,"t":"2026-10-14T16:30:00Z","v":12397,"vw":207.771092},{"c":207.595,"h":207.72,"l":207.54,"n":438,"o":207.645,"t":"2026-10-14T16:35:00Z","v":14102,"vw":207.629929},{"c":207.22,"h":207.72,"l":207.22,"n":435,"o":207.59,"t":"2026-10-14T16:40:00Z","v":10991,"vw":207.545773},{"c":207.0725,"h":207.27,"l":207.035,"n":327,"o":207.215,"t":"2026-10-14T16:45:00Z","v":8683,"vw":207.124052},{"c":207.195,"h":207.3126,"l":207.11,"n":366,"o":207.13,"t":"2026-10-14T16:50:00Z","v":12139,"vw":207.23142},{"c":207.115,"h":207.255,"l":206.92,"n":404,"o":207.255,"t":"2026-10-14T16:55:00Z","v":9465,"vw":207.142393},{"c":207.07,"h":207.525,"l":207.07,"n":525,"o":207.105,"t":"2026-10-14T17:00:00Z","v":24269,"vw":207.365549},{"c":207.2775,"h":207.38,"l":207.23,"n":272,"o":207.285,"t":"2026-10-14T17:05:00Z","v":6030,"vw":207.300664},{"c":207.23,"h":207.33,"l":207.08,"n":302,"o":207.33,"t":"2026-10-14T17:10:00Z","v":8595,"vw":207.204331},{"c":207.46,"h":207.46,"l":207.2,"n":403,"o":207.255,"t":"2026-10-14T17:15:00Z","v":9053,"vw":207.301786},{"c":207.63,"h":207.68,"l":207.45,"n":409,"o":207.52,"t":"2026-10-14T17:20:00Z","v":9341,"vw":207.564596},{"c":207.66,"h":207.71,"l":207.58,"n":526,"o":207.625,"t":"2026-10-14T17:25:00Z","v":13706,"vw":207.650235},{"c":207.635,"h":207.71,"l":207.55,"n":444,"o":207.66,"t":"2026-10-14T17:30:00Z","v":12632,"vw":207.626311},{"c":207.81,"h":207.88,"l":207.695,"n":420,"o":207.695,"t":"2026-10-14T17:35:00Z","v":11419,"vw":207.810427},{"c":207.59,"h":207.81,"l":207.465,"n":329,"o":207.81,"t":"2026-10-14T17:40:00Z","v":8219,"vw":207.625198},{"c":207.48,"h":207.675,"l":207.48,"n":578,"o":207.58,"t":"2026-10-14T17:45:00Z","v":9897,"vw":207.6069},{"c":207.665,"h":207.76,"l":207.4,"n":880,"o":207.47,"t":"2026-10-14T17:50:00Z","v":13275,"vw":207.646638},{"c":207.765,"h":207.79,"l":207.65,"n":728,"o":207.73,"t":"2026-10-14T17:55:00Z","v":12173,"vw":207.727715},{"c":207.83,"h":207.83,"l":207.685,"n":668,"o":207.805,"t":"2026-10-14T18:00:00Z","v":14855,"vw":207.778772},{"c":207.63,"h":207.89,"l":207.57,"n":380,"o":207.87,"t":"2026-10-14T18:05:00Z","v":8397,"vw":207.772149},{"c":207.82,"h":207.91,"l":207.7,"n":540,"o":207.715,"t":"2026-10-14T18:10:00Z","v":11162,"vw":207.789583},{"c":207.86,"h":207.87,"l":207.73,"n":473,"o":207.87,"t":"2026-10-14T18:15:00Z","v":11285,"vw":207.818476},{"c":207.805,"h":207.93,"l":207.79,"n":628,"o":207.83,"t":"2026-10-14T18:20:00Z","v":11692,"vw":207.841673},{"c":207.815,"h":207.87,"l":207.77,"n":627,"o":207.79,"t":"2026-10-14T18:25:00Z","v":10819,"vw":207.825763},{"c":207.84,"h":207.87,"l":207.75,"n":478,"o":207.83,"t":"2026-10-14T18:30:00Z","v":12474,"vw":207.822793},{"c":207.96,"h":208,"l":207.78,"n":588,"o":207.845,"t":"2026-10-14T18:35:00Z","v":12790,"vw":207.846027},{"c":207.82,"h":208,"l":207.795,"n":331,"o":208,"t":"2026-10-14T18:40:00Z","v":9313,"vw":207.886225},{"c":207.74,"h":207.91,"l":207.74,"n":561,"o":207.89,"t":"2026-10-14T18:45:00Z","v":9929,"vw":207.832367},{"c":207.63,"h":207.85,"l":207.63,"n":503,"o":207.795,"t":"2026-10-14T18:50:00Z","v":9293,"vw":207.744411},{"c":207.79,"h":207.79,"l":207.61,"n":523,"o":207.64,"t":"2026-10-14T18:55:00Z","v":10595,"vw":207.712977},{"c":207.965,"h":207.965,"l":207.72,"n":734,"o":207.72,"t":"2026-10-14T19:00:00Z","v":20965,"vw":207.806237},{"c":208.0682,"h":208.17,"l":207.99,"n":677,"o":207.99,"t":"2026-10-14T19:05:00Z","v":15598,"vw":208.084275},{"c":207.8975,"h":208.1,"l":207.85,"n":486,"o":208.1,"t":"2026-10-14T19:10:00Z","v":10853,"vw":207.981788},{"c":207.87,"h":208.06,"l":207.8,"n":955,"o":207.96,"t":"2026-10-14T19:15:00Z","v":17961,"vw":207.962016},{"c":207.865,"h":207.945,"l":207.8,"n":692,"o":207.875,"t":"2026-10-14T19:20:00Z","v":15655,"vw":207.871053},{"c":207.695,"h":207.775,"l":207.65,"n":851,"o":207.775,"t":"2026-10-14T19:25:00Z","v":18669,"vw":207.699071},{"c":207.815,"h":207.865,"l":207.64,"n":847,"o":207.7,"t":"2026-10-14T19:30:00Z","v":20144,"vw":207.747689},{"c":207.78,"h":207.81,"l":207.67,"n":1040,"o":207.81,"t":"2026-10-14T19:35:00Z","v":23571,"vw":207.741497},{"c":207.64,"h":207.97,"l":207.575,"n":986,"o":207.84,"t":"2026-10-14T19:40:00Z","v":26693,"vw":207.798407},{"c":207.725,"h":207.83,"l":207.515,"n":1027,"o":207.68,"t":"2026-10-14T19:45:00Z","v":32852,"vw":207.696736},{"c":207.62,"h":207.82,"l":207.34,"n":1731,"o":207.725,"t":"2026-10-14T19:50:00Z","v":62740,"vw":207.578706},{"c":208.64,"h":208.78,"l":207.67,"n":5238,"o":207.69,"t":"2026-10-14T19:55:00Z","v":202433,"vw":208.495652},{"c":208.63,"h":208.69,"l":208.63,"n":120,"o":208.65,"t":"2026-10-14T20:00:00Z","v":875658,"vw":208.630017},{"c":208.42,"h":208.42,"l":208.42,"n":19,"o":208.42,"t":"2026-10-14T20:05:00Z","v":1917,"vw":208.42},{"c":208.74,"h":208.74,"l":208.74,"n":1,"o":208.74,"t":"2026-10-14T21:35:00Z","v":118,"vw":208.74},{"c":208.88,"h":208.88,"l":208.88,"n":3,"o":208.88,"t":"2026-10-14T23:25:00Z","v":198,"vw":208.88},{"c":209.74,"h":209.74,"l":209.74,"n":66,"o":209.74,"t":"2026-10-15T08:00:00Z","v":391,"vw":209.74},{"c":210.24,"h":210.24,"l":210.24,"n":1,"o":210.24,"t":"2026-10-15T08:05:00Z","v":100,"vw":210.24},{"c":211.4,"h":211.4,"l":211.4,"n":1,"o":211.4,"t":"2026-10-15T08:50:00Z","v":100,"vw":211.4},{"c":211.01,"h":211.01,"l":211.01,"n":3,"o":211.01,"t":"2026-10-15T09:40:00Z","v":207,"vw":211.01},{"c":211.4,"h":211.4,"l":211.4,"n":4,"o":211.4,"t":"2026-10-15T09:45:00Z","v":163,"vw":211.4},{"c":211.8,"h":211.8,"l":211.8,"n":2,"o":211.8,"t":"2026-10-15T10:15:00Z","v":200,"vw":211.8},{"c":212.96,"h":212.96,"l":211.02,"n":36,"o":211.02,"t":"2026-10-15T13:25:00Z","v":1364,"vw":211.98565},{"c":214.99,"h":215.39,"l":212.03,"n":854,"o":212.34,"t":"2026-10-15T13:30:00Z","v":56086,"vw":213.067417},{"c":214.335,"h":215.89,"l":214.26,"n":803,"o":215.33,"t":"2026-10-15T13:35:00Z","v":30362,"vw":215.25477},{"c":212.58,"h":214.95,"l":212.58,"n":578,"o":214.35,"t":"2026-10-15T13:40:00Z","v":18385,"vw":213.535546},{"c":213.31,"h":213.36,"l":212.34,"n":669,"o":212.51,"t":"2026-10-15T13:45:00Z","v":18791,"vw":212.898128},{"c":214.125,"h":214.29,"l":213.305,"n":704,"o":213.305,"t":"2026-10-15T13:50:00Z","v":60371,"vw":213.697685},{"c":213.84,"h":214.6,"l":213.5,"n":789,"o":214.58,"t":"2026-10-15T13:55:00Z","v":25145,"vw":214.143955},{"c":213.2375,"h":214.18,"l":213.2375,"n":555,"o":214.01,"t":"2026-10-15T14:00:00Z","v":11933,"vw":213.821462},{"c":213.51,"h":213.9,"l":213.48,"n":548,"o":213.57,"t":"2026-10-15T14:05:00Z","v":13871,"vw":213.638797},{"c":214.21,"h":214.21,"l":213.25,"n":534,"o":213.415,"t":"2026-10-15T14:10:00Z","v":11884,"vw":213.586982},{"c":213.62,"h":214.18,"l":213.62,"n":452,"o":214.15,"t":"2026-10-15T14:15:00Z","v":17633,"vw":213.980794},{"c":213.58,"h":213.7303,"l":213.32,"n":320,"o":213.7303,"t":"2026-10-15T14:20:00Z","v":8854,"vw":213.49452},{"c":213.47,"h":213.78,"l":213.365,"n":490,"o":213.49,"t":"2026-10-15T14:25:00Z","v":11722,"vw":213.586864},{"c":213.545,"h":213.75,"l":213.44,"n":377,"o":213.45,"t":"2026-10-15T14:30:00Z","v":8286,"vw":213.583993},{"c":213.235,"h":213.6199,"l":213.235,"n":324,"o":213.38,"t":"2026-10-15T14:35:00Z","v":6002,"vw":213.412922},{"c":212.425,"h":213.08,"l":212.425,"n":328,"o":213.08,"t":"2026-10-15T14:40:00Z","v":5083,"vw":212.781302},{"c":212.41,"h":212.575,"l":211.94,"n":538,"o":212.425,"t":"2026-10-15T14:45:00Z","v":14182,"vw":212.206729},{"c":212.34,"h":212.43,"l":212.14,"n":290,"o":212.36,"t":"2026-10-15T14:50:00Z","v":8621,"vw":212.264849},{"c":212.26,"h":212.45,"l":212.035,"n":371,"o":212.345,"t":"2026-10-15T14:55:00Z","v":7827,"vw":212.22779},{"c":212.13,"h":212.49,"l":212,"n":377,"o":212.26,"t":"2026-10-15T15:00:00Z","v":9075,"vw":212.245161},{"c":211.81,"h":212.15,"l":211.81,"n":504,"o":212.09,"t":"2026-10-15T15:05:00Z","v":11762,"vw":211.966925},{"c":211.66,"h":211.975,"l":211.66,"n":378,"o":211.8,"t":"2026-10-15T15:10:00Z","v":9225,"vw":211.791569},{"c":211.675,"h":211.88,"l":211.53,"n":522,"o":211.6175,"t":"2026-10-15T15:15:00Z","v":17295,"vw":211.736594},{"c":211.48,"h":211.64,"l":211.24,"n":388,"o":211.57,"t":"2026-10-15T15:20:00Z","v":14373,"vw":211.55255},{"c":211.92,"h":211.935,"l":211.47,"n":454,"o":211.47,"t":"2026-10-15T15:25:00Z","v":14126,"vw":211.732514},{"c":211.94,"h":211.98,"l":211.76,"n":374,"o":211.895,"t":"2026-10-15T15:30:00Z","v":8299,"vw":211.880546},{"c":211.805,"h":211.91,"l":211.715,"n":202,"o":211.86,"t":"2026-10-15T15:35:00Z","v":3544,"vw":211.83242},{"c":212.085,"h":212.2,"l":211.77,"n":510,"o":211.77,"t":"2026-10-15T15:40:00Z","v":13803,"vw":212.057082},{"c":211.99,"h":212.25,"l":211.97,"n":441,"o":212.12,"t":"2026-10-15T15:45:00Z","v":11413,"vw":212.134351},{"c":211.84,"h":212.01,"l":211.565,"n":410,"o":211.97,"t":"2026-10-15T15:50:00Z","v":8274,"vw":211.78602},{"c":212.08,"h":212.08,"l":211.81,"n":377,"o":211.84,"t":"2026-10-15T15:55:00Z","v":10997,"vw":211.946772},{"c":212.2,"h":212.2,"l":211.98,"n":491,"o":212.085,"t":"2026-10-15T16:00:00Z","v":13401,"vw":212.102889},{"c":212.228,"h":212.425,"l":212.1875,"n":436,"o":212.25,"t":"2026-10-15T16:05:00Z","v":12736,"vw":212.300071},{"c":212.02,"h":212.33,"l":211.94,"n":341,"o":212.33,"t":"2026-10-15T16:10:00Z","v":12385,"vw":212.152987},{"c":212.255,"h":212.3,"l":212.08,"n":322,"o":212.08,"t":"2026-10-15T16:15:00Z","v":8901,"vw":212.196902},{"c":212.26,"h":212.52,"l":212.225,"n":342,"o":212.35,"t":"2026-10-15T16:20:00Z","v":13092,"vw":212.403782},{"c":212.435,"h":212.435,"l":212.15,"n":329,"o":212.305,"t":"2026-10-15T16:25:00Z","v":9656,"vw":212.283049},{"c":212.37,"h":212.47,"l":212.28,"n":261,"o":212.43,"t":"2026-10-15T16:30:00Z","v":7610,"vw":212.372057},{"c":212.63,"h":212.63,"l":212.37,"n":375,"o":212.37,"t":"2026-10-15T16:35:00Z","v":9634,"vw":212.512892},{"c":212.575,"h":212.65,"l":212.48,"n":278,"o":212.56,"t":"2026-10-15T16:40:00Z","v":14550,"vw":212.561047},{"c":212.43,"h":212.575,"l":212.42,"n":254,"o":212.575,"t":"2026-10-15T16:45:00Z","v":5266,"vw":212.487655},{"c":212.165,"h":212.45,"l":212.16,"n":381,"o":212.405,"t":"2026-10-15T16:50:00Z","v":13037,"vw":212.345067},{"c":212.345,"h":212.345,"l":212.13,"n":276,"o":212.22,"t":"2026-10-15T16:55:00Z","v":5512,"vw":212.239216},{"c":212.46,"h":212.5789,"l":212.375,"n":328,"o":212.375,"t":"2026-10-15T17:00:00Z","v":9333,"vw":212.48846},{"c":212.66,"h":212.76,"l":212.41,"n":365,"o":212.41,"t":"2026-10-15T17:05:00Z","v":10985,"vw":212.587772},{"c":212.55,"h":212.63,"l":212.5,"n":305,"o":212.59,"t":"2026-10-15T17:10:00Z","v":10093,"vw":212.553501},{"c":212.2325,"h":212.53,"l":212.22,"n":400,"o":212.505,"t":"2026-10-15T17:15:00Z","v":14905,"vw":212.382986},{"c":212.565,"h":212.79,"l":212.25,"n":673,"o":212.27,"t":"2026-10-15T17:20:00Z","v":31376,"vw":212.657305},{"c":212.6,"h":212.61,"l":212.41,"n":268,"o":212.61,"t":"2026-10-15T17:25:00Z","v":8986,"vw":212.537215},{"c":212.57,"h":212.61,"l":212.495,"n":319,"o":212.55,"t":"2026-10-15T17:30:00Z","v":6711,"vw":212.564701},{"c":212.67,"h":212.75,"l":212.585,"n":406,"o":212.6122,"t":"2026-10-15T17:35:00Z","v":18491,"vw":212.641631},{"c":213.01,"h":213.045,"l":212.6,"n":561,"o":212.68,"t":"2026-10-15T17:40:00Z","v":21481,"vw":212.817822},{"c":213.09,"h":213.15,"l":213.03,"n":445,"o":213.07,"t":"2026-10-15T17:45:00Z","v":14082,"vw":213.098896},{"c":213.24,"h":213.27,"l":213.095,"n":419,"o":213.1,"t":"2026-10-15T17:50:00Z","v":10558,"vw":213.191208},{"c":213.245,"h":213.38,"l":213.23,"n":300,"o":213.255,"t":"2026-10-15T17:55:00Z","v":8045,"vw":213.329341},{"c":213.555,"h":213.555,"l":213.255,"n":398,"o":213.255,"t":"2026-10-15T18:00:00Z","v":10863,"vw":213.444343},{"c":213.6,"h":213.675,"l":213.48,"n":367,"o":213.59,"t":"2026-10-15T18:05:00Z","v":9895,"vw":213.601381},{"c":213.85,"h":213.9,"l":213.56,"n":474,"o":213.6075,"t":"2026-10-15T18:10:00Z","v":14197,"vw":213.788083},{"c":213.945,"h":213.98,"l":213.835,"n":339,"o":213.835,"t":"2026-10-15T18:15:00Z","v":11593,"vw":213.920248},{"c":213.7,"h":213.94,"l":213.7,"n":319,"o":213.94,"t":"2026-10-15T18:20:00Z","v":8226,"vw":213.844306},{"c":213.835,"h":213.88,"l":213.64,"n":442,"o":213.695,"t":"2026-10-15T18:25:00Z","v":22326,"vw":213.734871},{"c":214.195,"h":214.245,"l":213.85,"n":453,"o":213.85,"t":"2026-10-15T18:30:00Z","v":15265,"vw":214.133557},{"c":214.08,"h":214.23,"l":214.06,"n":368,"o":214.195,"t":"2026-10-15T18:35:00Z","v":11015,"vw":214.156414},{"c":214.09,"h":214.09,"l":213.815,"n":510,"o":214.07,"t":"2026-10-15T18:40:00Z","v":12019,"vw":213.932326},{"c":214.095,"h":214.275,"l":214.06,"n":341,"o":214.06,"t":"2026-10-15T18:45:00Z","v":12330,"vw":214.167131},{"c":214.095,"h":214.105,"l":214.075,"n":281,"o":214.105,"t":"2026-10-15T18:50:00Z","v":4466,"vw":214.088375},{"c":213.88,"h":214.13,"l":213.67,"n":548,"o":214.1,"t":"2026-10-15T18:55:00Z","v":14878,"vw":213.918189},{"c":214.145,"h":214.35,"l":213.83,"n":690,"o":213.865,"t":"2026-10-15T19:00:00Z","v":22865,"vw":214.116236},{"c":214.37,"h":214.4,"l":214.08,"n":579,"o":214.21,"t":"2026-10-15T19:05:00Z","v":20627,"vw":214.269793},{"c":214.425,"h":214.52,"l":214.215,"n":683,"o":214.375,"t":"2026-10-15T19:10:00Z","v":22865,"vw":214.42563},{"c":214.53,"h":214.65,"l":214.45,"n":627,"o":214.45,"t":"2026-10-15T19:15:00Z","v":24043,"vw":214.540498},{"c":214.49,"h":214.5,"l":214.33,"n":445,"o":214.45,"t":"2026-10-15T19:20:00Z","v":13367,"vw":214.417946},{"c":214.3018,"h":214.47,"l":214.24,"n":596,"o":214.44,"t":"2026-10-15T19:25:00Z","v":23834,"vw":214.402255},{"c":213.99,"h":214.38,"l":213.73,"n":1110,"o":214.36,"t":"2026-10-15T19:30:00Z","v":41020,"vw":214.202092},{"c":213.47,"h":213.985,"l":213.23,"n":1641,"o":213.985,"t":"2026-10-15T19:35:00Z","v":71839,"vw":213.641226},{"c":213.565,"h":213.68,"l":213.305,"n":911,"o":213.59,"t":"2026-10-15T19:40:00Z","v":33791,"vw":213.506921},{"c":213.705,"h":213.89,"l":213.565,"n":895,"o":213.58,"t":"2026-10-15T19:45:00Z","v":24075,"vw":213.737608},{"c":213.145,"h":213.64,"l":212.99,"n":1615,"o":213.64,"t":"2026-10-15T19:50:00Z","v":49196,"vw":213.216166},{"c":213.06,"h":213.53,"l":213.005,"n":3770,"o":213.21,"t":"2026-10-15T19:55:00Z","v":140541,"vw":213.15728},{"c":213.06,"h":213.06,"l":213.06,"n":108,"o":213.06,"t":"2026-10-15T20:00:00Z","v":423359,"vw":213.06},{"c":213.06,"h":213.06,"l":213.06,"n":3,"o":213.06,"t":"2026-10-16T10:40:00Z","v":116,"vw":213.06},{"c":214.96,"h":215.55,"l":214.38,"n":339,"o":214.38,"t":"2026-10-16T13:30:00Z","v":114329,"vw":214.928106},{"c":215.52,"h":215.88,"l":214.65,"n":290,"o":214.945,"t":"2026-10-16T13:35:00Z","v":7226,"vw":215.459722},{"c":215.5,"h":215.68,"l":215.2541,"n":286,"o":215.48,"t":"2026-10-16T13:40:00Z","v":6809,"vw":215.580108},{"c":216.22,"h":216.22,"l":215.29,"n":307,"o":215.65,"t":"2026-10-16T13:45:00Z","v":7794,"vw":215.727227},{"c":216.47,"h":216.8,"l":216.24,"n":386,"o":216.42,"t":"2026-10-16T13:50:00Z","v":6179,"vw":216.493912},{"c":216.51,"h":216.661,"l":216.4,"n":312,"o":216.4398,"t":"2026-10-16T13:55:00Z","v":6256,"vw":216.515883},{"c":215.31,"h":216.58,"l":215.28,"n":318,"o":216.51,"t":"2026-10-16T14:00:00Z","v":5485,"vw":215.982937},{"c":214.88,"h":215.51,"l":214.82,"n":368,"o":215.305,"t":"2026-10-16T14:05:00Z","v":7561,"vw":215.082775},{"c":214.29,"h":215.05,"l":214.29,"n":474,"o":214.89,"t":"2026-10-16T14:10:00Z","v":10343,"vw":214.68032},{"c":214.01,"h":214.28,"l":213.94,"n":323,"o":214.14,"t":"2026-10-16T14:15:00Z","v":5804,"vw":214.145194},{"c":214.33,"h":214.385,"l":214.035,"n":325,"o":214.04,"t":"2026-10-16T14:20:00Z","v":5751,"vw":214.246574},{"c":214.3,"h":214.44,"l":214.22,"n":399,"o":214.41,"t":"2026-10-16T14:25:00Z","v":5878,"vw":214.346106},{"c":214.29,"h":214.45,"l":214.21,"n":416,"o":214.29,"t":"2026-10-16T14:30:00Z","v":8685,"vw":214.295897},{"c":213.89,"h":214.1601,"l":213.89,"n":199,"o":214.16,"t":"2026-10-16T14:35:00Z","v":4628,"vw":214.033828},{"c":213.645,"h":214.07,"l":213.645,"n":206,"o":213.91,"t":"2026-10-16T14:40:00Z","v":5275,"vw":213.887833},{"c":213.69,"h":213.8792,"l":213.62,"n":261,"o":213.74,"t":"2026-10-16T14:45:00Z","v":6621,"vw":213.769137},{"c":214.04,"h":214.1,"l":213.655,"n":339,"o":213.71,"t":"2026-10-16T14:50:00Z","v":11906,"vw":213.86396},{"c":213.77,"h":214.015,"l":213.71,"n":204,"o":214.015,"t":"2026-10-16T14:55:00Z","v":5989,"vw":213.800103},{"c":213.5,"h":213.9,"l":213.31,"n":402,"o":213.7,"t":"2026-10-16T15:00:00Z","v":29281,"vw":213.806557},{"c":214.35,"h":214.35,"l":213.54,"n":573,"o":213.545,"t":"2026-10-16T15:05:00Z","v":11269,"vw":214.01224},{"c":213.67,"h":214.45,"l":213.655,"n":522,"o":214.355,"t":"2026-10-16T15:10:00Z","v":14595,"vw":214.084825},{"c":213.71,"h":213.8099,"l":213.4,"n":388,"o":213.555,"t":"2026-10-16T15:15:00Z","v":14081,"vw":213.527069},{"c":213.6449,"h":213.79,"l":213.51,"n":284,"o":213.64,"t":"2026-10-16T15:20:00Z","v":9108,"vw":213.645434},{"c":213.495,"h":213.65,"l":213.42,"n":321,"o":213.65,"t":"2026-10-16T15:25:00Z","v":7400,"vw":213.54358},{"c":213.71,"h":213.71,"l":213.485,"n":313,"o":213.495,"t":"2026-10-16T15:30:00Z","v":7205,"vw":213.572886},{"c":213.72,"h":213.77,"l":213.58,"n":260,"o":213.63,"t":"2026-10-16T15:35:00Z","v":8167,"vw":213.662665},{"c":213.2,"h":213.6575,"l":213.2,"n":359,"o":213.63,"t":"2026-10-16T15:40:00Z","v":7213,"vw":213.425047},{"c":213.325,"h":213.42,"l":213.16,"n":289,"o":213.16,"t":"2026-10-16T15:45:00Z","v":8476,"vw":213.304331},{"c":213.35,"h":213.475,"l":213.31,"n":256,"o":213.37,"t":"2026-10-16T15:50:00Z","v":6776,"vw":213.378918},{"c":213.16,"h":213.37,"l":213.095,"n":232,"o":213.315,"t":"2026-10-16T15:55:00Z","v":5529,"vw":213.220718},{"c":213.12,"h":213.22,"l":213.03,"n":336,"o":213.125,"t":"2026-10-16T16:00:00Z","v":8241,"vw":213.114132},{"c":213.29,"h":213.3,"l":213.05,"n":284,"o":213.13,"t":"2026-10-16T16:05:00Z","v":6294,"vw":213.161259},{"c":213.09,"h":213.305,"l":212.967,"n":275,"o":213.29,"t":"2026-10-16T16:10:00Z","v":6858,"vw":213.124489},{"c":212.93,"h":213.085,"l":212.86,"n":318,"o":213.085,"t":"2026-10-16T16:15:00Z","v":10245,"vw":212.947485},{"c":213.241,"h":213.241,"l":213.02,"n":427,"o":213.02,"t":"2026-10-16T16:20:00Z","v":10040,"vw":213.124171},{"c":213.218,"h":213.2543,"l":212.975,"n":249,"o":213.105,"t":"2026-10-16T16:25:00Z","v":6075,"vw":213.117838},{"c":213.1,"h":213.15,"l":212.985,"n":296,"o":213.1,"t":"2026-10-16T16:30:00Z","v":6407,"vw":213.081516},{"c":212.88,"h":213.1,"l":212.88,"n":272,"o":213.1,"t":"2026-10-16T16:35:00Z","v":7527,"vw":212.977476},{"c":212.93,"h":213,"l":212.91,"n":219,"o":212.91,"t":"2026-10-16T16:40:00Z","v":4852,"vw":212.938473},{"c":212.975,"h":212.99,"l":212.895,"n":338,"o":212.915,"t":"2026-10-16T16:45:00Z","v":8417,"vw":212.944525},{"c":213.15,"h":213.175,"l":212.87,"n":386,"o":212.91,"t":"2026-10-16T16:50:00Z","v":8525,"vw":212.974104},{"c":213.225,"h":213.23,"l":213.06,"n":287,"o":213.17,"t":"2026-10-16T16:55:00Z","v":6117,"vw":213.15497},{"c":213.035,"h":213.26,"l":213,"n":364,"o":213.26,"t":"2026-10-16T17:00:00Z","v":10612,"vw":213.119718},{"c":212.78,"h":213.0947,"l":212.71,"n":540,"o":213.0947,"t":"2026-10-16T17:05:00Z","v":17476,"vw":212.910291},{"c":212.61,"h":212.82,"l":212.34,"n":538,"o":212.82,"t":"2026-10-16T17:10:00Z","v":10634,"vw":212.603647},{"c":212.61,"h":212.64,"l":212.5,"n":440,"o":212.59,"t":"2026-10-16T17:15:00Z","v":8998,"vw":212.574976},{"c":212.745,"h":212.745,"l":212.49,"n":464,"o":212.55,"t":"2026-10-16T17:20:00Z","v":9382,"vw":212.588159},{"c":212.68,"h":212.77,"l":212.64,"n":389,"o":212.745,"t":"2026-10-16T17:25:00Z","v":9123,"vw":212.723679},{"c":212.64,"h":212.715,"l":212.505,"n":458,"o":212.7,"t":"2026-10-16T17:30:00Z","v":15004,"vw":212.64474},{"c":212.7,"h":212.78,"l":212.58,"n":356,"o":212.685,"t":"2026-10-16T17:35:00Z","v":10005,"vw":212.651519},{"c":212.725,"h":212.79,"l":212.59,"n":388,"o":212.73,"t":"2026-10-16T17:40:00Z","v":10451,"vw":212.692966},{"c":212.75,"h":212.79,"l":212.62,"n":405,"o":212.6578,"t":"2026-10-16T17:45:00Z","v":9006,"vw":212.702751},{"c":212.62,"h":212.79,"l":212.55,"n":338,"o":212.76,"t":"2026-10-16T17:50:00Z","v":7777,"vw":212.654673},{"c":212.66,"h":212.66,"l":212.5,"n":362,"o":212.61,"t":"2026-10-16T17:55:00Z","v":8573,"vw":212.603034},{"c":212.64,"h":212.665,"l":212.39,"n":549,"o":212.53,"t":"2026-10-16T18:00:00Z","v":24325,"vw":212.589612},{"c":212.67,"h":212.67,"l":212.56,"n":293,"o":212.645,"t":"2026-10-16T18:05:00Z","v":5897,"vw":212.615552},{"c":212.745,"h":212.76,"l":212.615,"n":328,"o":212.62,"t":"2026-10-16T18:10:00Z","v":8357,"vw":212.683611},{"c":212.57,"h":212.83,"l":212.56,"n":344,"o":212.76,"t":"2026-10-16T18:15:00Z","v":7948,"vw":212.639039},{"c":212.6,"h":212.65,"l":212.39,"n":459,"o":212.425,"t":"2026-10-16T18:20:00Z","v":8877,"vw":212.499143},{"c":212.43,"h":212.68,"l":212.43,"n":256,"o":212.64,"t":"2026-10-16T18:25:00Z","v":5834,"vw":212.5575},{"c":212.56,"h":212.62,"l":212.4,"n":315,"o":212.475,"t":"2026-10-16T18:30:00Z","v":7766,"vw":212.495863},{"c":212.62,"h":212.62,"l":212.41,"n":282,"o":212.51,"t":"2026-10-16T18:35:00Z","v":5494,"vw":212.50338},{"c":212.51,"h":212.68,"l":212.415,"n":445,"o":212.68,"t":"2026-10-16T18:40:00Z","v":10299,"vw":212.533599},{"c":212.745,"h":212.82,"l":212.495,"n":502,"o":212.54,"t":"2026-10-16T18:45:00Z","v":10601,"vw":212.706439},{"c":212.69,"h":212.825,"l":212.67,"n":352,"o":212.75,"t":"2026-10-16T18:50:00Z","v":9742,"vw":212.730256},{"c":212.87,"h":212.87,"l":212.66,"n":533,"o":212.725,"t":"2026-10-16T18:55:00Z","v":10606,"vw":212.736884},{"c":213.115,"h":213.115,"l":212.82,"n":394,"o":212.84,"t":"2026-10-16T19:00:00Z","v":8697,"vw":212.963726},{"c":212.83,"h":213.16,"l":212.83,"n":762,"o":213.14,"t":"2026-10-16T19:05:00Z","v":18500,"vw":213.008414},{"c":213.085,"h":213.1,"l":212.8,"n":749,"o":212.92,"t":"2026-10-16T19:10:00Z","v":20084,"vw":212.968548},{"c":212.945,"h":213.15,"l":212.9,"n":439,"o":213.085,"t":"2026-10-16T19:15:00Z","v":8379,"vw":213.014078},{"c":213.015,"h":213.055,"l":212.86,"n":580,"o":212.955,"t":"2026-10-16T19:20:00Z","v":16266,"vw":212.963911},{"c":212.8675,"h":212.99,"l":212.78,"n":583,"o":212.99,"t":"2026-10-16T19:25:00Z","v":16212,"vw":212.88648},{"c":213.48,"h":213.54,"l":212.91,"n":894,"o":212.91,"t":"2026-10-16T19:30:00Z","v":27237,"vw":213.148947},{"c":213.435,"h":213.55,"l":213.35,"n":756,"o":213.55,"t":"2026-10-16T19:35:00Z","v":24674,"vw":213.417067},{"c":213.52,"h":213.53,"l":213.23,"n":740,"o":213.38,"t":"2026-10-16T19:40:00Z","v":18920,"vw":213.324856},{"c":213.66,"h":213.735,"l":213.47,"n":1546,"o":213.55,"t":"2026-10-16T19:45:00Z","v":51012,"vw":213.626276},{"c":214.045,"h":214.075,"l":213.58,"n":1682,"o":213.61,"t":"2026-10-16T19:50:00Z","v":53160,"vw":213.767425},{"c":213.7,"h":213.99,"l":213.6,"n":3739,"o":213.99,"t":"2026-10-16T19:55:00Z","v":133932,"vw":213.732913},{"c":213.69,"h":213.69,"l":213.69,"n":100,"o":213.69,"t":"2026-10-16T20:00:00Z","v":722146,"vw":213.69},{"c":212.3503,"h":212.56,"l":212.3503,"n":12,"o":212.56,"t":"2026-10-19T13:10:00Z","v":579,"vw":212.45515},{"c":212.205,"h":212.67,"l":210.985,"n":401,"o":212.67,"t":"2026-10-19T13:30:00Z","v":44562,"vw":212.093957},{"c":212.3,"h":212.45,"l":211.96,"n":331,"o":212.215,"t":"2026-10-19T13:35:00Z","v":11986,"vw":212.219041},{"c":211.825,"h":212.345,"l":211.71,"n":331,"o":212.1937,"t":"2026-10-19T13:40:00Z","v":8398,"vw":211.975445},{"c":211.975,"h":212.15,"l":211.75,"n":267,"o":212,"t":"2026-10-19T13:45:00Z","v":7920,"vw":211.946102},{"c":211.815,"h":212,"l":211.73,"n":231,"o":211.85,"t":"2026-10-19T13:50:00Z","v":6990,"vw":211.832674},{"c":211.88,"h":211.99,"l":211.81,"n":210,"o":211.81,"t":"2026-10-19T13:55:00Z","v":3731,"vw":211.913},{"c":211.47,"h":212.03,"l":211.47,"n":211,"o":211.835,"t":"2026-10-19T14:00:00Z","v":3699,"vw":211.8475},{"c":211.66,"h":211.755,"l":211.36,"n":296,"o":211.57,"t":"2026-10-19T14:05:00Z","v":7537,"vw":211.533367},{"c":211.48,"h":211.74,"l":211.48,"n":249,"o":211.61,"t":"2026-10-19T14:10:00Z","v":7478,"vw":211.56962},{"c":211.5,"h":211.6461,"l":211.44,"n":334,"o":211.6,"t":"2026-10-19T14:15:00Z","v":8518,"vw":211.587221},{"c":211.245,"h":211.56,"l":211.155,"n":338,"o":211.56,"t":"2026-10-19T14:20:00Z","v":6046,"vw":211.38325},{"c":211.2,"h":211.2,"l":210.92,"n":304,"o":211.11,"t":"2026-10-19T14:25:00Z","v":9097,"vw":211.083328},{"c":210.765,"h":211.22,"l":210.765,"n":415,"o":211.18,"t":"2026-10-19T14:30:00Z","v":9639,"vw":210.958826},{"c":211.115,"h":211.14,"l":210.6,"n":371,"o":210.72,"t":"2026-10-19T14:35:00Z","v":8894,"vw":210.8837},{"c":210.81,"h":211.12,"l":210.75,"n":365,"o":211.12,"t":"2026-10-19T14:40:00Z","v":8971,"vw":210.922671},{"c":210.79,"h":211.01,"l":210.74,"n":416,"o":210.76,"t":"2026-10-19T14:45:00Z","v":13493,"vw":210.807014},{"c":210.995,"h":211.04,"l":210.815,"n":224,"o":210.815,"t":"2026-10-19T14:50:00Z","v":5684,"vw":210.974761},{"c":211.205,"h":211.21,"l":210.91,"n":412,"o":210.96,"t":"2026-10-19T14:55:00Z","v":15335,"vw":211.04998},{"c":211.24,"h":211.33,"l":211.15,"n":283,"o":211.275,"t":"2026-10-19T15:00:00Z","v":8488,"vw":211.284838},{"c":211.325,"h":211.48,"l":211.11,"n":402,"o":211.11,"t":"2026-10-19T15:05:00Z","v":16117,"vw":211.251588},{"c":211.585,"h":211.635,"l":211.315,"n":298,"o":211.41,"t":"2026-10-19T15:10:00Z","v":8091,"vw":211.497937},{"c":211.75,"h":211.92,"l":211.48,"n":559,"o":211.5,"t":"2026-10-19T15:15:00Z","v":18941,"vw":211.758774},{"c":211.665,"h":211.745,"l":211.55,"n":298,"o":211.745,"t":"2026-10-19T15:20:00Z","v":8363,"vw":211.631821},{"c":211.865,"h":211.94,"l":211.665,"n":266,"o":211.665,"t":"2026-10-19T15:25:00Z","v":7416,"vw":211.806823},{"c":211.72,"h":211.865,"l":211.69,"n":339,"o":211.865,"t":"2026-10-19T15:30:00Z","v":9299,"vw":211.771383},{"c":211.8,"h":211.86,"l":211.63,"n":362,"o":211.685,"t":"2026-10-19T15:35:00Z","v":10731,"vw":211.743234},{"c":211.83,"h":211.91,"l":211.6775,"n":244,"o":211.73,"t":"2026-10-19T15:40:00Z","v":5555,"vw":211.794535},{"c":211.835,"h":211.875,"l":211.76,"n":256,"o":211.83,"t":"2026-10-19T15:45:00Z","v":5527,"vw":211.821522},{"c":211.75,"h":211.865,"l":211.72,"n":304,"o":211.81,"t":"2026-10-19T15:50:00Z","v":7573,"vw":211.782485},{"c":211.78,"h":211.78,"l":211.63,"n":329,"o":211.73,"t":"2026-10-19T15:55:00Z","v":9368,"vw":211.690913},{"c":211.6,"h":211.79,"l":211.54,"n":313,"o":211.74,"t":"2026-10-19T16:00:00Z","v":8097,"vw":211.690535},{"c":211.755,"h":211.81,"l":211.54,"n":308,"o":211.55,"t":"2026-10-19T16:05:00Z","v":9549,"vw":211.697407},{"c":211.82,"h":211.88,"l":211.78,"n":227,"o":211.81,"t":"2026-10-19T16:10:00Z","v":7330,"vw":211.81614},{"c":211.82,"h":211.865,"l":211.78,"n":255,"o":211.82,"t":"2026-10-19T16:15:00Z","v":9001,"vw":211.824485},{"c":212.06,"h":212.06,"l":211.82,"n":510,"o":211.82,"t":"2026-10-19T16:20:00Z","v":15805,"vw":211.93283},{"c":212.01,"h":212.08,"l":211.96,"n":284,"o":212.005,"t":"2026-10-19T16:25:00Z","v":11923,"vw":212.013925},{"c":212.09,"h":212.16,"l":212,"n":299,"o":212.09,"t":"2026-10-19T16:30:00Z","v":9699,"vw":212.108718},{"c":212.015,"h":212.08,"l":211.96,"n":347,"o":212.01,"t":"2026-10-19T16:35:00Z","v":12456,"vw":212.024278},{"c":212.13,"h":212.13,"l":212,"n":283,"o":212.015,"t":"2026-10-19T16:40:00Z","v":8342,"vw":212.046762},{"c":212.035,"h":212.16,"l":211.99,"n":250,"o":212.16,"t":"2026-10-19T16:45:00Z","v":7528,"vw":212.062933},{"c":212.09,"h":212.11,"l":212.02,"n":266,"o":212.02,"t":"2026-10-19T16:50:00Z","v":6531,"vw":212.080013},{"c":212.26,"h":212.26,"l":212.08,"n":235,"o":212.095,"t":"2026-10-19T16:55:00Z","v":6097,"vw":212.136693},{"c":212.14,"h":212.22,"l":212.11,"n":199,"o":212.21,"t":"2026-10-19T17:00:00Z","v":6387,"vw":212.183906},{"c":212.08,"h":212.19,"l":212.05,"n":477,"o":212.1,"t":"2026-10-19T17:05:00Z","v":22112,"vw":212.118057},{"c":212.125,"h":212.1768,"l":212.06,"n":230,"o":212.1768,"t":"2026-10-19T17:10:00Z","v":6382,"vw":212.129609},{"c":212.025,"h":212.125,"l":211.87,"n":490,"o":212.125,"t":"2026-10-19T17:15:00Z","v":18390,"vw":211.976254},{"c":212.01,"h":212.1199,"l":212.01,"n":240,"o":212.025,"t":"2026-10-19T17:20:00Z","v":7615,"vw":212.059943},{"c":212.13,"h":212.225,"l":212.065,"n":308,"o":212.065,"t":"2026-10-19T17:25:00Z","v":11791,"vw":212.144688},{"c":212.43,"h":212.44,"l":211.99,"n":531,"o":212.09,"t":"2026-10-19T17:30:00Z","v":18430,"vw":212.209697},{"c":212.33,"h":212.435,"l":212.33,"n":181,"o":212.435,"t":"2026-10-19T17:35:00Z","v":3862,"vw":212.381339},{"c":212.35,"h":212.39,"l":212.23,"n":203,"o":212.34,"t":"2026-10-19T17:40:00Z","v":6543,"vw":212.338544},{"c":212.46,"h":212.46,"l":212.36,"n":234,"o":212.36,"t":"2026-10-19T17:45:00Z","v":4965,"vw":212.408933},{"c":212.48,"h":212.53,"l":212.38,"n":367,"o":212.38,"t":"2026-10-19T17:50:00Z","v":10449,"vw":212.468486},{"c":212.635,"h":212.71,"l":212.545,"n":376,"o":212.545,"t":"2026-10-19T17:55:00Z","v":9246,"vw":212.635678},{"c":212.78,"h":212.78,"l":212.625,"n":314,"o":212.63,"t":"2026-10-19T18:00:00Z","v":10617,"vw":212.742646},{"c":212.6,"h":212.845,"l":212.6,"n":186,"o":212.845,"t":"2026-10-19T18:05:00Z","v":10640,"vw":212.772782},{"c":212.66,"h":212.74,"l":212.6,"n":209,"o":212.6,"t":"2026-10-19T18:10:00Z","v":4021,"vw":212.663188},{"c":212.68,"h":212.685,"l":212.54,"n":212,"o":212.68,"t":"2026-10-19T18:15:00Z","v":4676,"vw":212.63457},{"c":212.575,"h":212.65,"l":212.52,"n":181,"o":212.65,"t":"2026-10-19T18:20:00Z","v":4503,"vw":212.594935},{"c":212.54,"h":212.6646,"l":212.51,"n":287,"o":212.52,"t":"2026-10-19T18:25:00Z","v":7333,"vw":212.580265},{"c":212.61,"h":212.61,"l":212.42,"n":293,"o":212.48,"t":"2026-10-19T18:30:00Z","v":9586,"vw":212.49534},{"c":212.525,"h":212.65,"l":212.51,"n":177,"o":212.65,"t":"2026-10-19T18:35:00Z","v":5167,"vw":212.571613},{"c":212.3,"h":212.52,"l":212.26,"n":303,"o":212.52,"t":"2026-10-19T18:40:00Z","v":9168,"vw":212.407848},{"c":212.31,"h":212.4,"l":212.24,"n":224,"o":212.295,"t":"2026-10-19T18:45:00Z","v":8619,"vw":212.350407},{"c":212.13,"h":212.29,"l":212.13,"n":219,"o":212.28,"t":"2026-10-19T18:50:00Z","v":6461,"vw":212.197677},{"c":212.08,"h":212.22,"l":212.055,"n":325,"o":212.09,"t":"2026-10-19T18:55:00Z","v":11777,"vw":212.136006},{"c":212.19,"h":212.19,"l":211.995,"n":319,"o":212.02,"t":"2026-10-19T19:00:00Z","v":11600,"vw":212.053705},{"c":212.12,"h":212.18,"l":212.01,"n":335,"o":212.125,"t":"2026-10-19T19:05:00Z","v":8896,"vw":212.079763},{"c":212.08,"h":212.17,"l":212.05,"n":380,"o":212.115,"t":"2026-10-19T19:10:00Z","v":11393,"vw":212.114585},{"c":211.965,"h":212.17,"l":211.93,"n":396,"o":212.13,"t":"2026-10-19T19:15:00Z","v":12925,"vw":212.015487},{"c":212.01,"h":212.07,"l":211.92,"n":444,"o":212.02,"t":"2026-10-19T19:20:00Z","v":9930,"vw":211.994086},{"c":212.01,"h":212.045,"l":211.89,"n":377,"o":212,"t":"2026-10-19T19:25:00Z","v":11349,"vw":211.968283},{"c":211.945,"h":212.04,"l":211.8,"n":707,"o":211.99,"t":"2026-10-19T19:30:00Z","v":25948,"vw":211.926804},{"c":212.02,"h":212.02,"l":211.83,"n":528,"o":211.965,"t":"2026-10-19T19:35:00Z","v":13534,"vw":211.905338},{"c":212.16,"h":212.21,"l":211.96,"n":537,"o":211.96,"t":"2026-10-19T19:40:00Z","v":13136,"vw":212.080977},{"c":212.13,"h":212.23,"l":212.06,"n":787,"o":212.1604,"t":"2026-10-19T19:45:00Z","v":27015,"vw":212.148313},{"c":212.325,"h":212.43,"l":211.91,"n":1148,"o":212.07,"t":"2026-10-19T19:50:00Z","v":42413,"vw":212.121438},{"c":212.24,"h":212.6,"l":212.21,"n":2904,"o":212.46,"t":"2026-10-19T19:55:00Z","v":100561,"vw":212.310038},{"c":212.3,"h":212.3,"l":212.3,"n":73,"o":212.3,"t":"2026-10-19T20:00:00Z","v":362923,"vw":212.3},{"c":215.39,"h":216.24,"l":213.725,"n":456,"o":214.38,"t":"2026-10-20T13:30:00Z","v":40410,"vw":214.650983},{"c":215.125,"h":215.755,"l":215.125,"n":160,"o":215.665,"t":"2026-10-20T13:35:00Z","v":7315,"vw":215.414631},{"c":215.5,"h":215.62,"l":215.08,"n":265,"o":215.57,"t":"2026-10-20T13:40:00Z","v":7877,"vw":215.457767},{"c":215.29,"h":215.7,"l":215.12,"n":418,"o":215.7,"t":"2026-10-20T13:45:00Z","v":12104,"vw":215.428121},{"c":215.45,"h":215.86,"l":215.2352,"n":394,"o":215.325,"t":"2026-10-20T13:50:00Z","v":15835,"vw":215.594323},{"c":215.25,"h":215.43,"l":215.05,"n":300,"o":215.43,"t":"2026-10-20T13:55:00Z","v":12743,"vw":215.237307},{"c":214.47,"h":215.07,"l":214.4,"n":350,"o":215.07,"t":"2026-10-20T14:00:00Z","v":9319,"vw":214.83527},{"c":213.5,"h":213.93,"l":213.255,"n":309,"o":213.85,"t":"2026-10-20T14:05:00Z","v":7514,"vw":213.714288},{"c":213.29,"h":213.63,"l":213.28,"n":259,"o":213.63,"t":"2026-10-20T14:10:00Z","v":7515,"vw":213.40705},{"c":213.835,"h":213.835,"l":213.21,"n":301,"o":213.42,"t":"2026-10-20T14:15:00Z","v":13640,"vw":213.491027},{"c":213.685,"h":213.875,"l":213.68,"n":243,"o":213.845,"t":"2026-10-20T14:20:00Z","v":9482,"vw":213.790732},{"c":213.815,"h":213.87,"l":213.6136,"n":417,"o":213.76,"t":"2026-10-20T14:25:00Z","v":8160,"vw":213.756445},{"c":214.305,"h":214.305,"l":213.73,"n":397,"o":213.79,"t":"2026-10-20T14:30:00Z","v":12297,"vw":213.968799},{"c":214.4675,"h":214.58,"l":214.35,"n":312,"o":214.35,"t":"2026-10-20T14:35:00Z","v":11408,"vw":214.491102},{"c":214.535,"h":214.9,"l":214.49,"n":242,"o":214.67,"t":"2026-10-20T14:40:00Z","v":5456,"vw":214.626566},{"c":214.61,"h":214.69,"l":214.34,"n":291,"o":214.34,"t":"2026-10-20T14:45:00Z","v":7505,"vw":214.507426},{"c":214.87,"h":214.94,"l":214.54,"n":252,"o":214.76,"t":"2026-10-20T14:50:00Z","v":6327,"vw":214.729194},{"c":215.345,"h":215.35,"l":214.87,"n":392,"o":214.88,"t":"2026-10-20T14:55:00Z","v":17770,"vw":215.230199},{"c":215.645,"h":215.69,"l":215.32,"n":222,"o":215.32,"t":"2026-10-20T15:00:00Z","v":4861,"vw":215.586588},{"c":215.685,"h":215.705,"l":215.45,"n":302,"o":215.59,"t":"2026-10-20T15:05:00Z","v":7681,"vw":215.556493},{"c":215.42,"h":215.85,"l":215.39,"n":458,"o":215.785,"t":"2026-10-20T15:10:00Z","v":10347,"vw":215.675899},{"c":215.67,"h":215.75,"l":215.53,"n":349,"o":215.53,"t":"2026-10-20T15:15:00Z","v":12364,"vw":215.645521},{"c":215.805,"h":215.985,"l":215.775,"n":283,"o":215.775,"t":"2026-10-20T15:20:00Z","v":7446,"vw":215.875645},{"c":215.9,"h":215.97,"l":215.805,"n":100,"o":215.805,"t":"2026-10-20T15:25:00Z","v":2165,"vw":215.849678},{"c":215.9,"h":215.995,"l":215.865,"n":290,"o":215.91,"t":"2026-10-20T15:30:00Z","v":5239,"vw":215.924022},{"c":215.945,"h":215.945,"l":215.74,"n":277,"o":215.91,"t":"2026-10-20T15:35:00Z","v":6666,"vw":215.868208},{"c":215.92,"h":216.01,"l":215.78,"n":268,"o":215.95,"t":"2026-10-20T15:40:00Z","v":9066,"vw":215.882034},{"c":215.665,"h":215.97,"l":215.6,"n":502,"o":215.95,"t":"2026-10-20T15:45:00Z","v":17642,"vw":215.856243},{"c":215.5275,"h":215.66,"l":215.43,"n":278,"o":215.66,"t":"2026-10-20T15:50:00Z","v":10046,"vw":215.536699},{"c":215.43,"h":215.51,"l":215.24,"n":361,"o":215.325,"t":"2026-10-20T15:55:00Z","v":21496,"vw":215.420391},{"c":215.08,"h":215.36,"l":215.005,"n":256,"o":215.35,"t":"2026-10-20T16:00:00Z","v":7626,"vw":215.168079},{"c":215.09,"h":215.18,"l":214.99,"n":370,"o":215,"t":"2026-10-20T16:05:00Z","v":22214,"vw":215.084005},{"c":215.17,"h":215.175,"l":214.98,"n":230,"o":215.14,"t":"2026-10-20T16:10:00Z","v":5942,"vw":215.072722},{"c":214.96,"h":215.195,"l":214.96,"n":192,"o":215.195,"t":"2026-10-20T16:15:00Z","v":6422,"vw":215.081098},{"c":215.12,"h":215.12,"l":214.975,"n":385,"o":215.0392,"t":"2026-10-20T16:20:00Z","v":13203,"vw":215.009612},{"c":215.15,"h":215.175,"l":214.97,"n":331,"o":215.06,"t":"2026-10-20T16:25:00Z","v":12083,"vw":215.012796},{"c":215.305,"h":215.31,"l":215.215,"n":301,"o":215.22,"t":"2026-10-20T16:30:00Z","v":9433,"vw":215.272559},{"c":215.42,"h":215.49,"l":215.305,"n":780,"o":215.305,"t":"2026-10-20T16:35:00Z","v":49115,"vw":215.426434},{"c":215.33,"h":215.435,"l":215.2406,"n":489,"o":215.4,"t":"2026-10-20T16:40:00Z","v":16841,"vw":215.363462},{"c":215.2703,"h":215.48,"l":215.2703,"n":282,"o":215.39,"t":"2026-10-20T16:45:00Z","v":10203,"vw":215.395718},{"c":215.19,"h":215.39,"l":215.115,"n":328,"o":215.31,"t":"2026-10-20T16:50:00Z","v":8305,"vw":215.274317},{"c":215.245,"h":215.245,"l":215.145,"n":172,"o":215.145,"t":"2026-10-20T16:55:00Z","v":2901,"vw":215.192203},{"c":215.28,"h":215.41,"l":215.28,"n":326,"o":215.365,"t":"2026-10-20T17:00:00Z","v":9630,"vw":215.363695},{"c":215.145,"h":215.215,"l":215.065,"n":248,"o":215.215,"t":"2026-10-20T17:05:00Z","v":4329,"vw":215.121313},{"c":215.18,"h":215.255,"l":215.15,"n":264,"o":215.15,"t":"2026-10-20T17:10:00Z","v":5856,"vw":215.202047},{"c":215.22,"h":215.23,"l":215.11,"n":303,"o":215.15,"t":"2026-10-20T17:15:00Z","v":9585,"vw":215.165727},{"c":215.225,"h":215.29,"l":215.16,"n":188,"o":215.22,"t":"2026-10-20T17:20:00Z","v":3891,"vw":215.221641},{"c":215.205,"h":215.28,"l":215.1586,"n":244,"o":215.2,"t":"2026-10-20T17:25:00Z","v":6240,"vw":215.211463},{"c":215.2,"h":215.285,"l":215.1,"n":242,"o":215.215,"t":"2026-10-20T17:30:00Z","v":5683,"vw":215.177572},{"c":215.21,"h":215.225,"l":215.12,"n":158,"o":215.185,"t":"2026-10-20T17:35:00Z","v":3692,"vw":215.183573},{"c":215.22,"h":215.26,"l":215.14,"n":281,"o":215.19,"t":"2026-10-20T17:40:00Z","v":7928,"vw":215.224337},{"c":214.91,"h":215.225,"l":214.91,"n":338,"o":215.225,"t":"2026-10-20T17:45:00Z","v":8394,"vw":215.122813},{"c":214.905,"h":215.005,"l":214.9,"n":169,"o":214.911,"t":"2026-10-20T17:50:00Z","v":5374,"vw":214.94824},{"c":214.85,"h":214.98,"l":214.83,"n":235,"o":214.89,"t":"2026-10-20T17:55:00Z","v":6034,"vw":214.900666},{"c":214.97,"h":214.97,"l":214.79,"n":415,"o":214.8112,"t":"2026-10-20T18:00:00Z","v":12214,"vw":214.854508},{"c":215.04,"h":215.04,"l":214.9,"n":302,"o":214.9887,"t":"2026-10-20T18:05:00Z","v":8194,"vw":214.965949},{"c":215.165,"h":215.3,"l":215.08,"n":297,"o":215.08,"t":"2026-10-20T18:10:00Z","v":7871,"vw":215.217915},{"c":215.12,"h":215.16,"l":215.05,"n":224,"o":215.16,"t":"2026-10-20T18:15:00Z","v":5609,"vw":215.098625},{"c":214.94,"h":215.065,"l":214.91,"n":213,"o":215.065,"t":"2026-10-20T18:20:00Z","v":4524,"vw":214.971053},{"c":214.88,"h":214.97,"l":214.88,"n":237,"o":214.93,"t":"2026-10-20T18:25:00Z","v":6387,"vw":214.916175},{"c":215.08,"h":215.11,"l":214.9,"n":302,"o":214.9,"t":"2026-10-20T18:30:00Z","v":7315,"vw":215.012519},{"c":215.2125,"h":215.2696,"l":215.09,"n":249,"o":215.17,"t":"2026-10-20T18:35:00Z","v":11466,"vw":215.195888},{"c":215.16,"h":215.19,"l":215.02,"n":356,"o":215.12,"t":"2026-10-20T18:40:00Z","v":10960,"vw":215.098911},{"c":215.34,"h":215.34,"l":215.15,"n":227,"o":215.16,"t":"2026-10-20T18:45:00Z","v":7291,"vw":215.226361},{"c":215.055,"h":215.43,"l":215.055,"n":348,"o":215.32,"t":"2026-10-20T18:50:00Z","v":10526,"vw":215.253156},{"c":214.95,"h":215.085,"l":214.84,"n":303,"o":215.085,"t":"2026-10-20T18:55:00Z","v":9797,"vw":214.956419},{"c":215.08,"h":215.1299,"l":214.94,"n":281,"o":214.94,"t":"2026-10-20T19:00:00Z","v":8606,"vw":215.054692},{"c":215.19,"h":215.2,"l":215.01,"n":293,"o":215.07,"t":"2026-10-20T19:05:00Z","v":8456,"vw":215.096712},{"c":215.56,"h":215.675,"l":215.14,"n":424,"o":215.14,"t":"2026-10-20T19:10:00Z","v":13026,"vw":215.456498},{"c":215.805,"h":215.805,"l":215.5661,"n":337,"o":215.59,"t":"2026-10-20T19:15:00Z","v":13285,"vw":215.658602},{"c":215.47,"h":215.805,"l":215.47,"n":580,"o":215.805,"t":"2026-10-20T19:20:00Z","v":19816,"vw":215.679132},{"c":215.695,"h":215.79,"l":215.53,"n":525,"o":215.55,"t":"2026-10-20T19:25:00Z","v":14137,"vw":215.642961},{"c":215.83,"h":215.83,"l":215.5901,"n":564,"o":215.75,"t":"2026-10-20T19:30:00Z","v":15403,"vw":215.704947},{"c":215.955,"h":215.98,"l":215.8135,"n":574,"o":215.84,"t":"2026-10-20T19:35:00Z","v":13456,"vw":215.895556},{"c":216.34,"h":216.34,"l":215.955,"n":757,"o":215.955,"t":"2026-10-20T19:40:00Z","v":22662,"vw":216.065924},{"c":216.615,"h":216.66,"l":216.21,"n":811,"o":216.26,"t":"2026-10-20T19:45:00Z","v":28944,"vw":216.478244},{"c":216.88,"h":216.98,"l":216.6001,"n":1479,"o":216.66,"t":"2026-10-20T19:50:00Z","v":44883,"vw":216.771609},{"c":216.97,"h":217.09,"l":216.77,"n":4307,"o":216.83,"t":"2026-10-20T19:55:00Z","v":136596,"vw":216.957389},{"c":216.23,"h":217.03,"l":216.23,"n":94,"o":217.03,"t":"2026-10-20T20:00:00Z","v":289208,"vw":217.029702},{"c":216.03,"h":216.03,"l":216.03,"n":2,"o":216.03,"t":"2026-10-20T20:30:00Z","v":139,"vw":216.03},{"c":215.835,"h":216.17,"l":215.245,"n":383,"o":216.06,"t":"2026-10-21T13:30:00Z","v":30732,"vw":215.695684},{"c":215.755,"h":216.0027,"l":215.54,"n":195,"o":215.84,"t":"2026-10-21T13:35:00Z","v":6838,"vw":215.827983},{"c":216.05,"h":216.21,"l":215.56,"n":512,"o":215.7205,"t":"2026-10-21T13:40:00Z","v":31556,"vw":215.871027},{"c":216.37,"h":216.5,"l":215.95,"n":578,"o":216.07,"t":"2026-10-21T13:45:00Z","v":20078,"vw":216.210848},{"c":216.77,"h":216.86,"l":216.405,"n":383,"o":216.475,"t":"2026-10-21T13:50:00Z","v":22044,"vw":216.614991},{"c":216.465,"h":216.895,"l":216.46,"n":280,"o":216.82,"t":"2026-10-21T13:55:00Z","v":9853,"vw":216.619195},{"c":216.53,"h":216.86,"l":215.77,"n":812,"o":216.46,"t":"2026-10-21T14:00:00Z","v":47139,"vw":216.409564},{"c":216.505,"h":216.555,"l":216.06,"n":482,"o":216.34,"t":"2026-10-21T14:05:00Z","v":19254,"vw":216.428942},{"c":217.43,"h":217.48,"l":216.77,"n":393,"o":216.77,"t":"2026-10-21T14:10:00Z","v":11909,"vw":217.219232},{"c":217.625,"h":217.81,"l":217.36,"n":767,"o":217.43,"t":"2026-10-21T14:15:00Z","v":46179,"vw":217.617208},{"c":217.43,"h":217.79,"l":217.355,"n":340,"o":217.69,"t":"2026-10-21T14:20:00Z","v":15068,"vw":217.535528},{"c":217.54,"h":217.63,"l":217.405,"n":510,"o":217.405,"t":"2026-10-21T14:25:00Z","v":15139,"vw":217.53029},{"c":217.555,"h":217.74,"l":217.451,"n":302,"o":217.52,"t":"2026-10-21T14:30:00Z","v":6936,"vw":217.605541},{"c":217.73,"h":217.89,"l":217.63,"n":382,"o":217.63,"t":"2026-10-21T14:35:00Z","v":9233,"vw":217.792363},{"c":217.88,"h":217.94,"l":217.73,"n":255,"o":217.81,"t":"2026-10-21T14:40:00Z","v":4305,"vw":217.821875},{"c":218.09,"h":218.13,"l":217.9,"n":328,"o":217.92,"t":"2026-10-21T14:45:00Z","v":7614,"vw":218.014785},{"c":218.19,"h":218.29,"l":218.08,"n":256,"o":218.11,"t":"2026-10-21T14:50:00Z","v":16166,"vw":218.171123},{"c":218.77,"h":218.84,"l":218.19,"n":391,"o":218.19,"t":"2026-10-21T14:55:00Z","v":11266,"vw":218.646885},{"c":218.7,"h":218.8,"l":218.46,"n":508,"o":218.72,"t":"2026-10-21T15:00:00Z","v":27625,"vw":218.700253},{"c":218.515,"h":218.75,"l":218.41,"n":448,"o":218.75,"t":"2026-10-21T15:05:00Z","v":27210,"vw":218.553761},{"c":218.54,"h":218.84,"l":218.46,"n":324,"o":218.64,"t":"2026-10-21T15:10:00Z","v":13498,"vw":218.696743},{"c":218.49,"h":218.65,"l":218.39,"n":495,"o":218.64,"t":"2026-10-21T15:15:00Z","v":20409,"vw":218.539063},{"c":218.41,"h":218.56,"l":218.35,"n":254,"o":218.535,"t":"2026-10-21T15:20:00Z","v":8392,"vw":218.48285},{"c":218.81,"h":218.89,"l":218.425,"n":524,"o":218.464,"t":"2026-10-21T15:25:00Z","v":26369,"vw":218.598018},{"c":219.29,"h":219.38,"l":218.93,"n":707,"o":218.97,"t":"2026-10-21T15:30:00Z","v":30813,"vw":219.142189},{"c":219.28,"h":219.46,"l":219.06,"n":768,"o":219.37,"t":"2026-10-21T15:35:00Z","v":33329,"vw":219.191947},{"c":219.24,"h":219.43,"l":219.02,"n":437,"o":219.14,"t":"2026-10-21T15:40:00Z","v":12952,"vw":219.21479},{"c":219.5,"h":219.5,"l":219.28,"n":440,"o":219.28,"t":"2026-10-21T15:45:00Z","v":9769,"vw":219.381109},{"c":219.16,"h":219.47,"l":219.145,"n":495,"o":219.47,"t":"2026-10-21T15:50:00Z","v":24678,"vw":219.318503},{"c":219.195,"h":219.25,"l":219.125,"n":382,"o":219.145,"t":"2026-10-21T15:55:00Z","v":8028,"vw":219.175026},{"c":219.12,"h":219.21,"l":219.1,"n":345,"o":219.1185,"t":"2026-10-21T16:00:00Z","v":10575,"vw":219.171587},{"c":219.38,"h":219.4,"l":219.08,"n":303,"o":219.08,"t":"2026-10-21T16:05:00Z","v":6754,"vw":219.243096},{"c":219.585,"h":219.64,"l":219.36,"n":311,"o":219.36,"t":"2026-10-21T16:10:00Z","v":6685,"vw":219.466557},{"c":219.88,"h":219.92,"l":219.6,"n":421,"o":219.69,"t":"2026-10-21T16:15:00Z","v":12380,"vw":219.800313},{"c":219.74,"h":219.98,"l":219.74,"n":454,"o":219.87,"t":"2026-10-21T16:20:00Z","v":11400,"vw":219.871683},{"c":219.979,"h":219.979,"l":219.78,"n":357,"o":219.78,"t":"2026-10-21T16:25:00Z","v":8421,"vw":219.894166},{"c":220.28,"h":220.545,"l":219.93,"n":662,"o":219.955,"t":"2026-10-21T16:30:00Z","v":29748,"vw":220.244358},{"c":220.2625,"h":220.44,"l":220.17,"n":608,"o":220.275,"t":"2026-10-21T16:35:00Z","v":23613,"vw":220.325343},{"c":220.19,"h":220.33,"l":220.11,"n":406,"o":220.245,"t":"2026-10-21T16:40:00Z","v":12817,"vw":220.211015},{"c":220,"h":220.18,"l":219.93,"n":384,"o":220.18,"t":"2026-10-21T16:45:00Z","v":13221,"vw":220.036075},{"c":219.94,"h":220,"l":219.83,"n":339,"o":219.995,"t":"2026-10-21T16:50:00Z","v":12969,"vw":219.93691},{"c":219.91,"h":220.05,"l":219.88,"n":430,"o":219.9899,"t":"2026-10-21T16:55:00Z","v":7964,"vw":219.941604},{"c":219.805,"h":220.025,"l":219.73,"n":400,"o":219.93,"t":"2026-10-21T17:00:00Z","v":11535,"vw":219.870049},{"c":219.905,"h":219.96,"l":219.74,"n":403,"o":219.75,"t":"2026-10-21T17:05:00Z","v":11488,"vw":219.816165},{"c":219.755,"h":220,"l":219.755,"n":628,"o":219.86,"t":"2026-10-21T17:10:00Z","v":29618,"vw":219.929857},{"c":219.66,"h":219.795,"l":219.63,"n":336,"o":219.76,"t":"2026-10-21T17:15:00Z","v":10348,"vw":219.702739},{"c":219.7,"h":219.805,"l":219.57,"n":345,"o":219.66,"t":"2026-10-21T17:20:00Z","v":7641,"vw":219.706203},{"c":219.575,"h":219.7,"l":219.54,"n":353,"o":219.7,"t":"2026-10-21T17:25:00Z","v":13024,"vw":219.599597},{"c":219.37,"h":219.68,"l":219.37,"n":592,"o":219.64,"t":"2026-10-21T17:30:00Z","v":15558,"vw":219.546966},{"c":219.255,"h":219.55,"l":219.16,"n":502,"o":219.42,"t":"2026-10-21T17:35:00Z","v":15478,"vw":219.367044},{"c":219.47,"h":219.59,"l":219.315,"n":347,"o":219.32,"t":"2026-10-21T17:40:00Z","v":7803,"vw":219.486762},{"c":219.48,"h":219.58,"l":219.47,"n":147,"o":219.58,"t":"2026-10-21T17:45:00Z","v":4282,"vw":219.498832}],"history":[{"c":211.55,"h":213.55,"l":210.861,"n":23198,"o":212.9,"t":"2024-10-21T04:00:00Z","v":824529,"vw":211.69217},{"c":211.54,"h":212.76,"l":209.67,"n":22132,"o":210.07,"t":"2024-10-22T04:00:00Z","v":1054041,"vw":211.387859},{"c":209.71,"h":211.47,"l":209.16,"n":22623,"o":209.16,"t":"2024-10-23T04:00:00Z","v":839225,"vw":209.900645},{"c":209.13,"h":210.77,"l":208.36,"n":19360,"o":210.13,"t":"2024-10-24T04:00:00Z","v":898199,"vw":209.491117},{"c":207.41,"h":210.95,"l":207.2,"n":24304,"o":210.14,"t":"2024-10-25T04:00:00Z","v":1241806,"vw":208.094189},{"c":208.59,"h":209.49,"l":207.77,"n":22772,"o":208.54,"t":"2024-10-28T04:00:00Z","v":960931,"vw":208.485212},{"c":209.14,"h":209.835,"l":206.98,"n":25745,"o":208.18,"t":"2024-10-29T04:00:00Z","v":1286193,"vw":208.851552},{"c":207.85,"h":209.33,"l":207.38,"n":22449,"o":209.06,"t":"2024-10-30T04:00:00Z","v":885602,"vw":207.999047},{"c":205.81,"h":208,"l":205.648,"n":27123,"o":207.46,"t":"2024-10-31T04:00:00Z","v":1166233,"vw":206.159302},{"c":205.62,"h":207.11,"l":204.88,"n":25694,"o":205.95,"t":"2024-11-01T04:00:00Z","v":1099834,"vw":205.798506},{"c":207.56,"h":207.7,"l":205.01,"n":25104,"o":205.24,"t":"2024-11-04T05:00:00Z","v":926737,"vw":207.026884},{"c":208.99,"h":210.21,"l":207.1445,"n":26607,"o":207.7,"t":"2024-11-05T05:00:00Z","v":1065087,"vw":208.989741},{"c":217.02,"h":217.51,"l":213.2366,"n":44996,"o":215.33,"t":"2024-11-06T05:00:00Z","v":2157539,"vw":216.299742},{"c":219.52,"h":219.87,"l":216.715,"n":26930,"o":217,"t":"2024-11-07T05:00:00Z","v":1380405,"vw":218.919582},{"c":225.72,"h":227.24,"l":220.2,"n":39586,"o":221.65,"t":"2024-11-08T05:00:00Z","v":1648330,"vw":225.784791},{"c":224.11,"h":227.355,"l":223.8,"n":27121,"o":225.72,"t":"2024-11-11T05:00:00Z","v":1185311,"vw":224.760891},{"c":224.73,"h":225.44,"l":223.59,"n":24263,"o":224.11,"t":"2024-11-12T05:00:00Z","v":900372,"vw":224.626521},{"c":223.62,"h":225.61,"l":223.25,"n":24931,"o":224.25,"t":"2024-11-13T05:00:00Z","v":1049147,"vw":224.01184},{"c":217.05,"h":223.07,"l":216.68,"n":34210,"o":223,"t":"2024-11-14T05:00:00Z","v":1542872,"vw":218.141511},{"c":215.2,"h":216.64,"l":213.8901,"n":29607,"o":216.1,"t":"2024-11-15T05:00:00Z","v":1792986,"vw":215.153978},{"c":216.2,"h":218.29,"l":214.66,"n":25167,"o":215.32,"t":"2024-11-18T05:00:00Z","v":1610561,"vw":216.258074},{"c":217.97,"h":218.58,"l":214.5,"n":25055,"o":215.33,"t":"2024-11-19T05:00:00Z","v":1231507,"vw":217.619952},{"c":218.75,"h":218.77,"l":216.21,"n":22432,"o":217.17,"t":"2024-11-20T05:00:00Z","v":1016078,"vw":218.172457},{"c":221.49,"h":221.8291,"l":218.125,"n":23526,"o":219.23,"t":"2024-11-21T05:00:00Z","v":1060945,"vw":221.013413},{"c":221.76,"h":222.7702,"l":220.88,"n":24344,"o":221.5,"t":"2024-11-22T05:00:00Z","v":1414450,"vw":221.844951},{"c":223.9,"h":224.05,"l":221.5,"n":31715,"o":222.69,"t":"2024-11-25T05:00:00Z","v":2751977,"vw":223.515742},{"c":226.47,"h":228.12,"l":225.12,"n":29703,"o":225.29,"t":"2024-11-26T05:00:00Z","v":1369662,"vw":226.764945},{"c":224.05,"h":228.08,"l":222.74,"n":28273,"o":228.08,"t":"2024-11-27T05:00:00Z","v":1261266,"vw":224.303364},{"c":225.79,"h":226.61,"l":224.33,"n":15255,"o":224.8,"t":"2024-11-29T05:00:00Z","v":981446,"vw":225.697798},{"c":222.64,"h":225.79,"l":221.75,"n":30386,"o":225.42,"t":"2024-12-02T05:00:00Z","v":1965318,"vw":222.770979},{"c":222.65,"h":225.26,"l":220.3028,"n":28450,"o":223.66,"t":"2024-12-03T05:00:00Z","v":1391688,"vw":222.357407},{"c":223.6,"h":224.24,"l":221.86,"n":26815,"o":221.86,"t":"2024-12-04T05:00:00Z","v":1495123,"vw":223.248308},{"c":223.22,"h":224.53,"l":221.64,"n":25217,"o":223.37,"t":"2024-12-05T05:00:00Z","v":1015241,"vw":223.271888},{"c":223.71,"h":225.0263,"l":223.41,"n":25672,"o":223.57,"t":"2024-12-06T05:00:00Z","v":1329064,"vw":223.874092},{"c":208.3,"h":221.29,"l":206.34,"n":70779,"o":220.15,"t":"2024-12-09T05:00:00Z","v":4021397,"vw":209.675026},{"c":210.14,"h":210.8139,"l":206.8601,"n":41063,"o":209.16,"t":"2024-12-10T05:00:00Z","v":1982410,"vw":209.827776},{"c":210.97,"h":212.4863,"l":209.795,"n":30994,"o":210.14,"t":"2024-12-11T05:00:00Z","v":1518992,"vw":211.269463},{"c":211.59,"h":211.75,"l":209.3433,"n":27774,"o":210.67,"t":"2024-12-12T05:00:00Z","v":1466522,"vw":211.257569},{"c":211.22,"h":211.98,"l":209.4,"n":27249,"o":210.75,"t":"2024-12-13T05:00:00Z","v":1370666,"vw":211.197365},{"c":211.8,"h":213.89,"l":211.12,"n":39331,"o":211.4,"t":"2024-12-16T05:00:00Z","v":3075311,"vw":212.173145},{"c":208.38,"h":212.41,"l":208.03,"n":43486,"o":210,"t":"2024-12-17T05:00:00Z","v":3241438,"vw":208.830302},{"c":204.39,"h":210.31,"l":204.31,"n":45184,"o":207.97,"t":"2024-12-18T05:00:00Z","v":3568500,"vw":205.520469},{"c":182.79,"h":193.69,"l":182.21,"n":92347,"o":192.66,"t":"2024-12-19T05:00:00Z","v":6209806,"vw":184.700255},{"c":186.94,"h":187.74,"l":181.15,"n":61138,"o":181.59,"t":"2024-12-20T05:00:00Z","v":6170253,"vw":186.074519},{"c":187.12,"h":188.28,"l":185.34,"n":53677,"o":187.13,"t":"2024-12-23T05:00:00Z","v":2663202,"vw":186.702949},{"c":188.35,"h":188.39,"l":186.66,"n":18793,"o":187.15,"t":"2024-12-24T05:00:00Z","v":908655,"vw":187.78532},{"c":185.13,"h":187.8893,"l":184.97,"n":25233,"o":186.95,"t":"2024-12-26T05:00:00Z","v":1526660,"vw":185.782762},{"c":183.37,"h":185.19,"l":182.14,"n":33043,"o":183.32,"t":"2024-12-27T05:00:00Z","v":1572727,"vw":183.31253},{"c":183.68,"h":184.55,"l":180.78,"n":36477,"o":182.56,"t":"2024-12-30T05:00:00Z","v":1867274,"vw":183.319719},{"c":182.7,"h":184.15,"l":181.92,"n":25551,"o":183.88,"t":"2024-12-31T05:00:00Z","v":2041043,"vw":182.680928},{"c":182.09,"h":184.075,"l":180.98,"n":33905,"o":183.59,"t":"2025-01-02T05:00:00Z","v":1754371,"vw":182.3553},{"c":185.85,"h":186.458,"l":182.76,"n":37139,"o":182.76,"t":"2025-01-03T05:00:00Z","v":2105637,"vw":185.450907},{"c":185.1,"h":187.025,"l":184.08,"n":38610,"o":185.65,"t":"2025-01-06T05:00:00Z","v":2589566,"vw":185.238082},{"c":188.72,"h":192.89,"l":186.465,"n":51129,"o":187.52,"t":"2025-01-07T05:00:00Z","v":3618460,"vw":189.498473},{"c":192.65,"h":193.11,"l":188.33,"n":50495,"o":189.34,"t":"2025-01-08T05:00:00Z","v":3206403,"vw":191.63932},{"c":189.3,"h":194.24,"l":189.19,"n":37003,"o":191.5,"t":"2025-01-10T05:00:00Z","v":2331026,"vw":190.149003},{"c":190.6,"h":191.18,"l":187.67,"n":31235,"o":188.6,"t":"2025-01-13T05:00:00Z","v":1587843,"vw":190.327322},{"c":192.28,"h":192.36,"l":189.365,"n":28983,"o":190.04,"t":"2025-01-14T05:00:00Z","v":1585371,"vw":191.53935},{"c":195.7,"h":196.05,"l":194,"n":32008,"o":194.86,"t":"2025-01-15T05:00:00Z","v":1466838,"vw":195.454373},{"c":198.05,"h":199.24,"l":196.245,"n":31915,"o":196.4,"t":"2025-01-16T05:00:00Z","v":1417892,"vw":198.020606},{"c":198.31,"h":201.31,"l":197.55,"n":28935,"o":201.31,"t":"2025-01-17T05:00:00Z","v":1673347,"vw":199.309514},{"c":201.23,"h":202.32,"l":198.96,"n":33522,"o":198.96,"t":"2025-01-21T05:00:00Z","v":2237797,"vw":201.345584},{"c":199.02,"h":201.45,"l":198.95,"n":29194,"o":201.23,"t":"2025-01-22T05:00:00Z","v":1578125,"vw":199.728484},{"c":197.8,"h":198.78,"l":196.935,"n":23150,"o":198.53,"t":"2025-01-23T05:00:00Z","v":1114217,"vw":197.931541},{"c":197.39,"h":198.4208,"l":197.01,"n":22385,"o":197.06,"t":"2025-01-24T05:00:00Z","v":874024,"vw":197.547133},{"c":202.56,"h":202.94,"l":195.22,"n":54501,"o":195.5,"t":"2025-01-27T05:00:00Z","v":2637912,"vw":201.004272},{"c":200.43,"h":203.12,"l":200.36,"n":34195,"o":202.75,"t":"2025-01-28T05:00:00Z","v":1471178,"vw":201.153277},{"c":198.56,"h":201.72,"l":198.42,"n":25206,"o":201.45,"t":"2025-01-29T05:00:00Z","v":836269,"vw":199.345361},{"c":202.18,"h":202.32,"l":199.42,"n":24294,"o":199.42,"t":"2025-01-30T05:00:00Z","v":883858,"vw":201.74106},{"c":200.57,"h":202.54,"l":200.06,"n":24611,"o":201.13,"t":"2025-01-31T05:00:00Z","v":1321576,"vw":200.91962},{"c":202.21,"h":203,"l":198.59,"n":36535,"o":202.418,"t":"2025-02-03T05:00:00Z","v":1785738,"vw":201.909336},{"c":200.61,"h":202.39,"l":199.66,"n":28585,"o":201.01,"t":"2025-02-04T05:00:00Z","v":1445112,"vw":201.053433},{"c":201.6,"h":202.17,"l":198.96,"n":24198,"o":201.3,"t":"2025-02-05T05:00:00Z","v":2009292,"vw":201.250006},{"c":204.29,"h":204.54,"l":201.16,"n":27551,"o":202.12,"t":"2025-02-06T05:00:00Z","v":1343958,"vw":203.728506},{"c":202.06,"h":205.63,"l":201.84,"n":28080,"o":205,"t":"2025-02-07T05:00:00Z","v":2101511,"vw":202.765749},{"c":203.97,"h":205.19,"l":201.87,"n":23540,"o":203.55,"t":"2025-02-10T05:00:00Z","v":1529429,"vw":203.886478},{"c":205.4,"h":205.6655,"l":202.41,"n":25999,"o":204.29,"t":"2025-02-11T05:00:00Z","v":1093615,"vw":204.999161},{"c":204.61,"h":205.54,"l":202.135,"n":25371,"o":203.31,"t":"2025-02-12T05:00:00Z","v":1309096,"vw":204.444608},{"c":205.99,"h":206.84,"l":204.92,"n":26731,"o":205.18,"t":"2025-02-13T05:00:00Z","v":1272975,"vw":205.934318},{"c":204.22,"h":207.22,"l":204.2,"n":22434,"o":206,"t":"2025-02-14T05:00:00Z","v":1062603,"vw":205.114025},{"c":203.74,"h":204.01,"l":201.62,"n":31154,"o":202.72,"t":"2025-02-18T05:00:00Z","v":1388110,"vw":203.41403},{"c":208.14,"h":208.66,"l":204.21,"n":35605,"o":204.36,"t":"2025-02-19T05:00:00Z","v":2325270,"vw":206.713573},{"c":205.93,"h":207.215,"l":204.63,"n":26255,"o":206.9,"t":"2025-02-20T05:00:00Z","v":1340292,"vw":205.821053},{"c":204.43,"h":206.33,"l":203.62,"n":25785,"o":205.93,"t":"2025-02-21T05:00:00Z","v":2302597,"vw":204.565816},{"c":203.35,"h":206.4667,"l":203.2,"n":32295,"o":204.62,"t":"2025-02-24T05:00:00Z","v":1613660,"vw":203.803601},{"c":205.82,"h":207.49,"l":202.235,"n":38240,"o":202.235,"t":"2025-02-25T05:00:00Z","v":2205974,"vw":205.900714},{"c":204.31,"h":207.52,"l":202.57,"n":27736,"o":203.39,"t":"2025-02-26T05:00:00Z","v":1519566,"vw":204.731398},{"c":203.37,"h":206.87,"l":203.29,"n":31553,"o":204.93,"t":"2025-02-27T05:00:00Z","v":1688784,"vw":204.171467},{"c":207.5,"h":207.67,"l":204.41,"n":26997,"o":204.52,"t":"2025-02-28T05:00:00Z","v":1839518,"vw":206.846988},{"c":207.43,"h":210.155,"l":206.28,"n":33514,"o":206.86,"t":"2025-03-03T05:00:00Z","v":1685275,"vw":207.858829},{"c":204.56,"h":209.72,"l":204.3535,"n":37610,"o":208.3,"t":"2025-03-04T05:00:00Z","v":1661992,"vw":205.603902},{"c":205.29,"h":206.65,"l":202.26,"n":27550,"o":202.3,"t":"2025-03-05T05:00:00Z","v":1281754,"vw":205.106325},{"c":200.6,"h":203.8,"l":198.4504,"n":39160,"o":203.8,"t":"2025-03-06T05:00:00Z","v":1947931,"vw":200.910153},{"c":203.06,"h":203.69,"l":198.34,"n":38760,"o":199.84,"t":"2025-03-07T05:00:00Z","v":1805054,"vw":201.385669},{"c":200.61,"h":205.6499,"l":199.715,"n":41164,"o":201.875,"t":"2025-03-10T04:00:00Z","v":1823966,"vw":201.881763},{"c":196.56,"h":201.57,"l":195.71,"n":33188,"o":201.45,"t":"2025-03-11T04:00:00Z","v":1887604,"vw":197.043162},{"c":192.21,"h":197.6633,"l":191.87,"n":44462,"o":197.09,"t":"2025-03-12T04:00:00Z","v":2339470,"vw":193.164258},{"c":190.58,"h":192.19,"l":189.37,"n":33066,"o":191.86,"t":"2025-03-13T04:00:00Z","v":1609728,"vw":190.479315},{"c":192.84,"h":193.46,"l":189.52,"n":34828,"o":190.25,"t":"2025-03-14T04:00:00Z","v":1509848,"vw":192.352027},{"c":195.17,"h":195.52,"l":191.175,"n":32150,"o":191.94,"t":"2025-03-17T04:00:00Z","v":1532188,"vw":194.608658},{"c":193.41,"h":194.97,"l":192.38,"n":29085,"o":194,"t":"2025-03-18T04:00:00Z","v":1656579,"vw":193.430386},{"c":196.37,"h":196.825,"l":193.08,"n":28824,"o":193.36,"t":"2025-03-19T04:00:00Z","v":1470805,"vw":195.895786},{"c":194.46,"h":196.5,"l":192.82,"n":34837,"o":194.91,"t":"2025-03-20T04:00:00Z","v":1583196,"vw":194.377305},{"c":191.17,"h":192.4,"l":189.905,"n":41030,"o":192.13,"t":"2025-03-21T04:00:00Z","v":2574800,"vw":191.285264},{"c":194.57,"h":194.815,"l":191.275,"n":35143,"o":191.92,"t":"2025-03-24T04:00:00Z","v":2049895,"vw":194.08916},{"c":193.46,"h":195.05,"l":192.14,"n":42721,"o":194.43,"t":"2025-03-25T04:00:00Z","v":2092415,"vw":193.310051},{"c":204.71,"h":212.7,"l":204.01,"n":67700,"o":204.54,"t":"2025-03-26T04:00:00Z","v":3688493,"vw":207.246463},{"c":206.25,"h":207.87,"l":202.59,"n":48538,"o":202.59,"t":"2025-03-27T04:00:00Z","v":2324758,"vw":206.224654},{"c":203.22,"h":206.48,"l":202.53,"n":34370,"o":206.48,"t":"2025-03-28T04:00:00Z","v":1685080,"vw":203.508484},{"c":205.53,"h":206.74,"l":202.55,"n":43913,"o":203.85,"t":"2025-03-31T04:00:00Z","v":2595683,"vw":205.308091},{"c":207.87,"h":208.2,"l":204.28,"n":37068,"o":205.55,"t":"2025-04-01T04:00:00Z","v":1637965,"vw":207.097896},{"c":208.67,"h":209.21,"l":205.83,"n":33907,"o":206.19,"t":"2025-04-02T04:00:00Z","v":1613671,"vw":208.099546},{"c":204.85,"h":209.395,"l":201.6,"n":47427,"o":202.83,"t":"2025-04-03T04:00:00Z","v":2244348,"vw":205.898863},{"c":190.33,"h":204.57,"l":190.14,"n":77878,"o":204.57,"t":"2025-04-04T04:00:00Z","v":3969522,"vw":193.878675},{"c":190.54,"h":196.38,"l":184.6144,"n":86308,"o":187.62,"t":"2025-04-07T04:00:00Z","v":5369356,"vw":189.923602},{"c":190.11,"h":195.72,"l":188.4,"n":70218,"o":194.38,"t":"2025-04-08T04:00:00Z","v":3734669,"vw":191.326102},{"c":203.99,"h":205.1799,"l":187.43,"n":73485,"o":188.36,"t":"2025-04-09T04:00:00Z","v":4053250,"vw":199.731676},{"c":202.73,"h":205.31,"l":197.76,"n":57730,"o":204.21,"t":"2025-04-10T04:00:00Z","v":2869502,"vw":202.398719},{"c":206.04,"h":207.72,"l":200.13,"n":44900,"o":203.23,"t":"2025-04-11T04:00:00Z","v":2116153,"vw":205.259454},{"c":209.62,"h":210.58,"l":206.07,"n":47395,"o":206.72,"t":"2025-04-14T04:00:00Z","v":2183278,"vw":209.290469},{"c":208.2,"h":211.915,"l":207.67,"n":37233,"o":210.13,"t":"2025-04-15T04:00:00Z","v":1843902,"vw":208.835794},{"c":204.72,"h":208.39,"l":202.94,"n":36398,"o":207.34,"t":"2025-04-16T04:00:00Z","v":1967671,"vw":205.348462},{"c":205.76,"h":207.51,"l":204.59,"n":29658,"o":205.97,"t":"2025-04-17T04:00:00Z","v":1711898,"vw":206.038245},{"c":200.41,"h":204.6,"l":197.314,"n":30544,"o":204.49,"t":"2025-04-21T04:00:00Z","v":1405339,"vw":200.141251},{"c":205.84,"h":206.57,"l":201.67,"n":39998,"o":202.46,"t":"2025-04-22T04:00:00Z","v":1565065,"vw":205.204097},{"c":207.69,"h":210.35,"l":206.06,"n":38658,"o":207.22,"t":"2025-04-23T04:00:00Z","v":1786522,"vw":207.859356},{"c":209.75,"h":210.33,"l":205.1113,"n":28901,"o":207.28,"t":"2025-04-24T04:00:00Z","v":1507105,"vw":209.385283},{"c":208.4,"h":209.91,"l":206.32,"n":27802,"o":209.43,"t":"2025-04-25T04:00:00Z","v":1172851,"vw":208.098903},{"c":208.28,"h":209,"l":205.78,"n":32898,"o":208.23,"t":"2025-04-28T04:00:00Z","v":1716181,"vw":207.859143},{"c":209.26,"h":209.545,"l":206.73,"n":31984,"o":207.15,"t":"2025-04-29T04:00:00Z","v":1380396,"vw":208.759359},{"c":211.68,"h":212,"l":205.595,"n":29665,"o":208.37,"t":"2025-04-30T04:00:00Z","v":2053655,"vw":211.034583},{"c":209.55,"h":210.88,"l":206.78,"n":33276,"o":210.33,"t":"2025-05-01T04:00:00Z","v":1439760,"vw":209.547376},{"c":211.55,"h":214.1799,"l":209.99,"n":32796,"o":211.3,"t":"2025-05-02T04:00:00Z","v":1373143,"vw":211.936729},{"c":211.82,"h":212.54,"l":210.1,"n":21561,"o":211,"t":"2025-05-05T04:00:00Z","v":1069170,"vw":211.809146},{"c":213.31,"h":213.66,"l":209.86,"n":23016,"o":210.75,"t":"2025-05-06T04:00:00Z","v":1351427,"vw":212.996915},{"c":215.11,"h":216.2,"l":212.98,"n":35172,"o":213.33,"t":"2025-05-07T04:00:00Z","v":1970000,"vw":214.940845},{"c":214.96,"h":218.2,"l":214.82,"n":31071,"o":216.25,"t":"2025-05-08T04:00:00Z","v":1542063,"vw":215.972432},{"c":214.74,"h":215.4764,"l":214,"n":21168,"o":215.17,"t":"2025-05-09T04:00:00Z","v":965225,"vw":214.770905},{"c":216.99,"h":218.01,"l":212.67,"n":40135,"o":218.01,"t":"2025-05-12T04:00:00Z","v":1913414,"vw":216.071048},{"c":215.33,"h":218.26,"l":215.22,"n":35584,"o":217.395,"t":"2025-05-13T04:00:00Z","v":1395035,"vw":216.340869},{"c":214.19,"h":214.89,"l":212.84,"n":31740,"o":214.36,"t":"2025-05-14T04:00:00Z","v":1330297,"vw":214.078821},{"c":218.49,"h":218.7099,"l":214.25,"n":29079,"o":214.37,"t":"2025-05-15T04:00:00Z","v":1376758,"vw":217.952301},{"c":220.85,"h":220.93,"l":217.26,"n":25897,"o":218.49,"t":"2025-05-16T04:00:00Z","v":1431482,"vw":220.021881},{"c":223.03,"h":223.3,"l":220,"n":28466,"o":220.85,"t":"2025-05-19T04:00:00Z","v":1137237,"vw":222.65125},{"c":222.87,"h":223.01,"l":218.9,"n":27568,"o":219.17,"t":"2025-05-20T04:00:00Z","v":1400360,"vw":222.271428},{"c":221.05,"h":222.77,"l":220.65,"n":30230,"o":221.17,"t":"2025-05-21T04:00:00Z","v":1298007,"vw":221.417589},{"c":221.66,"h":222.93,"l":219.9,"n":26650,"o":220.39,"t":"2025-05-22T04:00:00Z","v":1210405,"vw":221.515621},{"c":222.29,"h":223.065,"l":219.0101,"n":27318,"o":220,"t":"2025-05-23T04:00:00Z","v":1296336,"vw":222.029339},{"c":225.88,"h":226.16,"l":223.3363,"n":28566,"o":224.43,"t":"2025-05-27T04:00:00Z","v":1603878,"vw":225.576314},{"c":225.08,"h":226.87,"l":224.89,"n":25944,"o":226.01,"t":"2025-05-28T04:00:00Z","v":994865,"vw":225.327044},{"c":224.75,"h":225.945,"l":223.21,"n":25358,"o":225.095,"t":"2025-05-29T04:00:00Z","v":974193,"vw":224.725759},{"c":226.5,"h":227.795,"l":224.43,"n":35134,"o":225.48,"t":"2025-05-30T04:00:00Z","v":2393746,"vw":226.506802},{"c":226.69,"h":226.72,"l":223.6544,"n":26724,"o":225,"t":"2025-06-02T04:00:00Z","v":1135169,"vw":225.769787},{"c":227.58,"h":227.765,"l":225.04,"n":29952,"o":226.48,"t":"2025-06-03T04:00:00Z","v":1390968,"vw":227.170985},{"c":227.37,"h":228.66,"l":226.82,"n":29215,"o":228.25,"t":"2025-06-04T04:00:00Z","v":1302916,"vw":227.611753},{"c":226.9,"h":228.12,"l":226.12,"n":26450,"o":227.57,"t":"2025-06-05T04:00:00Z","v":1286201,"vw":226.979976},{"c":227.66,"h":229.24,"l":226.99,"n":26627,"o":228.78,"t":"2025-06-06T04:00:00Z","v":1010279,"vw":227.888471},{"c":224.6,"h":227.17,"l":222.67,"n":30518,"o":226.94,"t":"2025-06-09T04:00:00Z","v":1154904,"vw":224.707544},{"c":222.22,"h":224.38,"l":221.035,"n":34212,"o":224.16,"t":"2025-06-10T04:00:00Z","v":2099871,"vw":222.20324},{"c":221.72,"h":222.64,"l":219.82,"n":27153,"o":221.94,"t":"2025-06-11T04:00:00Z","v":1520878,"vw":221.699259},{"c":223.57,"h":223.61,"l":220.965,"n":24822,"o":221.53,"t":"2025-06-12T04:00:00Z","v":1467200,"vw":222.652114},{"c":221.98,"h":224.785,"l":221.45,"n":24454,"o":221.99,"t":"2025-06-13T04:00:00Z","v":1253128,"vw":222.551749},{"c":222.47,"h":224.84,"l":222.13,"n":22528,"o":223.525,"t":"2025-06-16T04:00:00Z","v":699531,"vw":222.820791},{"c":221.32,"h":222.635,"l":220.3,"n":29341,"o":222.1,"t":"2025-06-17T04:00:00Z","v":1451115,"vw":221.420493},{"c":220.42,"h":222.315,"l":219.77,"n":39597,"o":221.32,"t":"2025-06-18T04:00:00Z","v":1841059,"vw":220.790301},{"c":218.65,"h":221.82,"l":217.8,"n":27444,"o":221.62,"t":"2025-06-20T04:00:00Z","v":2667493,"vw":219.611367},{"c":220.9,"h":220.94,"l":218.305,"n":33500,"o":220.02,"t":"2025-06-23T04:00:00Z","v":1238499,"vw":220.285034},{"c":223.2,"h":223.26,"l":219.55,"n":23855,"o":222.02,"t":"2025-06-24T04:00:00Z","v":1467713,"vw":222.693508},{"c":219.24,"h":222.68,"l":218.09,"n":29582,"o":222.68,"t":"2025-06-25T04:00:00Z","v":1280275,"vw":219.589504},{"c":220.44,"h":220.53,"l":218.28,"n":23655,"o":220.06,"t":"2025-06-26T04:00:00Z","v":1106955,"vw":220.135044},{"c":220.75,"h":222.85,"l":219.79,"n":23771,"o":220.92,"t":"2025-06-27T04:00:00Z","v":1565530,"vw":220.90187},{"c":222.87,"h":223.5,"l":220.405,"n":25990,"o":220.84,"t":"2025-06-30T04:00:00Z","v":1378789,"vw":222.598941},{"c":224.31,"h":225.01,"l":222.79,"n":34785,"o":224.3,"t":"2025-07-01T04:00:00Z","v":1282352,"vw":224.201425},{"c":215.66,"h":223.19,"l":214.86,"n":52059,"o":222.69,"t":"2025-07-02T04:00:00Z","v":2717116,"vw":216.613969},{"c":219.36,"h":219.89,"l":215.48,"n":23343,"o":215.86,"t":"2025-07-03T04:00:00Z","v":942336,"vw":218.602795},{"c":217.54,"h":220.2825,"l":216.87,"n":34862,"o":219.34,"t":"2025-07-07T04:00:00Z","v":1385528,"vw":217.72087},{"c":215.29,"h":217.97,"l":215.04,"n":36322,"o":216.865,"t":"2025-07-08T04:00:00Z","v":1454195,"vw":215.621039},{"c":216.64,"h":216.75,"l":214.1319,"n":24998,"o":215.44,"t":"2025-07-09T04:00:00Z","v":1066448,"vw":216.182976},{"c":216.56,"h":217.65,"l":214.8655,"n":28981,"o":216.21,"t":"2025-07-10T04:00:00Z","v":1002313,"vw":216.481326},{"c":215.44,"h":216.55,"l":214.6944,"n":28626,"o":216.55,"t":"2025-07-11T04:00:00Z","v":1035342,"vw":215.483532},{"c":216.9,"h":217.92,"l":215.04,"n":25814,"o":215.59,"t":"2025-07-14T04:00:00Z","v":923487,"vw":216.73285},{"c":213.24,"h":216.47,"l":213.06,"n":33173,"o":216.47,"t":"2025-07-15T04:00:00Z","v":1219783,"vw":213.927961},{"c":214.02,"h":214.07,"l":211.421,"n":34922,"o":213.53,"t":"2025-07-16T04:00:00Z","v":1619058,"vw":213.55664},{"c":221.92,"h":222.34,"l":209.5,"n":75998,"o":211.47,"t":"2025-07-17T04:00:00Z","v":3454403,"vw":219.114443},{"c":221.94,"h":225.615,"l":221.2901,"n":49715,"o":224.08,"t":"2025-07-18T04:00:00Z","v":2528073,"vw":223.038138},{"c":221.32,"h":223.175,"l":220.5,"n":31759,"o":221.23,"t":"2025-07-21T04:00:00Z","v":1523620,"vw":221.76903},{"c":219.68,"h":223.55,"l":219.44,"n":30781,"o":221.275,"t":"2025-07-22T04:00:00Z","v":1318867,"vw":220.265862},{"c":221.2,"h":221.28,"l":218.1,"n":26228,"o":219.68,"t":"2025-07-23T04:00:00Z","v":1355387,"vw":220.466027},{"c":222.88,"h":224.59,"l":220.1701,"n":29818,"o":221.63,"t":"2025-07-24T04:00:00Z","v":1453180,"vw":222.973149},{"c":223.56,"h":224.43,"l":222.254,"n":24852,"o":222.82,"t":"2025-07-25T04:00:00Z","v":1074819,"vw":223.628649},{"c":220.38,"h":222.4599,"l":220.09,"n":27300,"o":222.13,"t":"2025-07-28T04:00:00Z","v":984886,"vw":220.860825},{"c":222.68,"h":223.1,"l":220.1072,"n":27415,"o":221.56,"t":"2025-07-29T04:00:00Z","v":1101325,"vw":222.184721},{"c":223.13,"h":224.34,"l":221.6668,"n":30230,"o":222.87,"t":"2025-07-30T04:00:00Z","v":1539696,"vw":223.15545},{"c":222.55,"h":225.87,"l":221.46,"n":31341,"o":223.4,"t":"2025-07-31T04:00:00Z","v":1456385,"vw":223.096297},{"c":221.5,"h":222.61,"l":219.03,"n":36376,"o":222.61,"t":"2025-08-01T04:00:00Z","v":1304414,"vw":221.070876},{"c":225.09,"h":225.44,"l":220.65,"n":34549,"o":220.92,"t":"2025-08-04T04:00:00Z","v":1431851,"vw":224.226666},{"c":222.86,"h":225.49,"l":222.4,"n":28366,"o":225.08,"t":"2025-08-05T04:00:00Z","v":1343632,"vw":223.415414},{"c":224.28,"h":224.535,"l":221.715,"n":25717,"o":223.5,"t":"2025-08-06T04:00:00Z","v":1336034,"vw":223.836122},{"c":223.4,"h":225.98,"l":222.97,"n":24938,"o":225.96,"t":"2025-08-07T04:00:00Z","v":1069476,"vw":223.636822},{"c":226.27,"h":226.75,"l":223.415,"n":28192,"o":223.43,"t":"2025-08-08T04:00:00Z","v":1739751,"vw":225.854346},{"c":223.88,"h":226.67,"l":223.38,"n":26786,"o":225.92,"t":"2025-08-11T04:00:00Z","v":1108313,"vw":224.010673},{"c":223.31,"h":224.26,"l":221.8,"n":25021,"o":223.9,"t":"2025-08-12T04:00:00Z","v":1468244,"vw":223.290366},{"c":225.1,"h":225.43,"l":222.9775,"n":21277,"o":223.65,"t":"2025-08-13T04:00:00Z","v":1118644,"vw":224.728157},{"c":221.36,"h":225.85,"l":221.28,"n":28529,"o":225.205,"t":"2025-08-14T04:00:00Z","v":1057347,"vw":222.487859},{"c":216.55,"h":221.36,"l":216.17,"n":32320,"o":221.28,"t":"2025-08-15T04:00:00Z","v":1398802,"vw":217.690026},{"c":214.28,"h":216.62,"l":214.11,"n":38847,"o":216.62,"t":"2025-08-18T04:00:00Z","v":1762363,"vw":214.661645},{"c":216.43,"h":217.01,"l":214.01,"n":34853,"o":214.3,"t":"2025-08-19T04:00:00Z","v":1994269,"vw":216.053288},{"c":216.73,"h":219.87,"l":216.32,"n":29885,"o":217.79,"t":"2025-08-20T04:00:00Z","v":1915528,"vw":217.148077},{"c":216.11,"h":217.518,"l":215,"n":22173,"o":216.73,"t":"2025-08-21T04:00:00Z","v":922028,"vw":216.23359},{"c":215.59,"h":218.7,"l":215.05,"n":32073,"o":217.12,"t":"2025-08-22T04:00:00Z","v":1449077,"vw":216.164677},{"c":211.86,"h":215.3,"l":210.8,"n":46498,"o":214.83,"t":"2025-08-25T04:00:00Z","v":3863129,"vw":212.084309},{"c":212.99,"h":213.55,"l":211.35,"n":40312,"o":211.8,"t":"2025-08-26T04:00:00Z","v":3073094,"vw":212.703571},{"c":213.2,"h":213.715,"l":211.24,"n":33260,"o":212.59,"t":"2025-08-27T04:00:00Z","v":2115406,"vw":213.137004},{"c":208.32,"h":213.365,"l":206.545,"n":54108,"o":213.13,"t":"2025-08-28T04:00:00Z","v":2326400,"vw":208.355581},{"c":210.03,"h":210.2241,"l":207.67,"n":38711,"o":208.76,"t":"2025-08-29T04:00:00Z","v":1768126,"vw":209.706489},{"c":205.51,"h":208.7,"l":205.08,"n":53502,"o":207.54,"t":"2025-09-02T04:00:00Z","v":2451638,"vw":206.139334},{"c":205.61,"h":205.71,"l":203.5001,"n":43208,"o":204.59,"t":"2025-09-03T04:00:00Z","v":2298853,"vw":205.17114},{"c":206.84,"h":207.07,"l":205.15,"n":27392,"o":206.08,"t":"2025-09-04T04:00:00Z","v":1369548,"vw":206.51686},{"c":204.515,"h":207.68,"l":203.25,"n":31280,"o":207.06,"t":"2025-09-05T04:00:00Z","v":1098356,"vw":204.634939},{"c":202.78,"h":204.59,"l":201.19,"n":45202,"o":204.36,"t":"2025-09-08T04:00:00Z","v":2668419,"vw":202.623377},{"c":202.07,"h":202.74,"l":200.05,"n":36043,"o":201.76,"t":"2025-09-09T04:00:00Z","v":1889768,"vw":201.570015},{"c":201.4,"h":203.36,"l":199.96,"n":37507,"o":201.18,"t":"2025-09-10T04:00:00Z","v":2003683,"vw":201.341702},{"c":204.5,"h":205.07,"l":201.12,"n":37030,"o":201.4,"t":"2025-09-11T04:00:00Z","v":1977130,"vw":204.211407},{"c":202.37,"h":205.23,"l":201.8,"n":24539,"o":204.42,"t":"2025-09-12T04:00:00Z","v":1371359,"vw":202.670314},{"c":199.71,"h":202.985,"l":199.43,"n":34654,"o":202.37,"t":"2025-09-15T04:00:00Z","v":1698123,"vw":200.218171},{"c":199.29,"h":200.18,"l":198.01,"n":40804,"o":198.95,"t":"2025-09-16T04:00:00Z","v":1983856,"vw":199.146638},{"c":199.98,"h":202.9,"l":199.57,"n":36140,"o":199.76,"t":"2025-09-17T04:00:00Z","v":2054147,"vw":200.263315},{"c":199.51,"h":201.105,"l":199.4,"n":38253,"o":199.925,"t":"2025-09-18T04:00:00Z","v":1914838,"vw":199.854903},{"c":200.13,"h":200.67,"l":198.85,"n":39436,"o":200.34,"t":"2025-09-19T04:00:00Z","v":4117926,"vw":200.029156},{"c":202.59,"h":203.32,"l":199.56,"n":49721,"o":199.91,"t":"2025-09-22T04:00:00Z","v":2784871,"vw":201.951554},{"c":200.59,"h":202.48,"l":199.49,"n":51130,"o":201.56,"t":"2025-09-23T04:00:00Z","v":2992251,"vw":200.656097},{"c":200.04,"h":202.2999,"l":192.5,"n":49786,"o":197.0349,"t":"2025-09-24T04:00:00Z","v":3362544,"vw":199.70119},{"c":202.05,"h":203.59,"l":199.295,"n":44611,"o":200.12,"t":"2025-09-25T04:00:00Z","v":2066221,"vw":202.106652},{"c":204.24,"h":204.73,"l":201.535,"n":34535,"o":202.75,"t":"2025-09-26T04:00:00Z","v":1792368,"vw":204.084077},{"c":203.91,"h":205.7,"l":203.04,"n":31374,"o":205.7,"t":"2025-09-29T04:00:00Z","v":1809365,"vw":204.017086},{"c":205.26,"h":205.925,"l":201.75,"n":31430,"o":202.6,"t":"2025-09-30T04:00:00Z","v":1822738,"vw":205.042311},{"c":203.64,"h":204.74,"l":202.5,"n":28235,"o":204.07,"t":"2025-10-01T04:00:00Z","v":1288527,"vw":203.540984},{"c":202.91,"h":203.47,"l":201.44,"n":38011,"o":201.99,"t":"2025-10-02T04:00:00Z","v":1713322,"vw":202.722279},{"c":202.61,"h":203.562,"l":201.78,"n":28689,"o":202.88,"t":"2025-10-03T04:00:00Z","v":1566859,"vw":202.683443},{"c":199.04,"h":202.71,"l":198.36,"n":34860,"o":202.45,"t":"2025-10-06T04:00:00Z","v":1565154,"vw":199.608497},{"c":199.17,"h":199.695,"l":197.01,"n":36594,"o":199.04,"t":"2025-10-07T04:00:00Z","v":1826478,"vw":198.687584},{"c":198.81,"h":199.39,"l":197.55,"n":31753,"o":199.39,"t":"2025-10-08T04:00:00Z","v":1507728,"vw":198.651872},{"c":191.75,"h":198.86,"l":191.37,"n":56523,"o":198.4,"t":"2025-10-09T04:00:00Z","v":2600735,"vw":193.307615},{"c":187.96,"h":192.06,"l":187.29,"n":65783,"o":191.21,"t":"2025-10-10T04:00:00Z","v":3428216,"vw":189.030899},{"c":187.94,"h":189.44,"l":186.945,"n":40235,"o":187.47,"t":"2025-10-13T04:00:00Z","v":2094800,"vw":188.226909},{"c":188.23,"h":189.475,"l":185.52,"n":48073,"o":186.97,"t":"2025-10-14T04:00:00Z","v":2702481,"vw":187.688288},{"c":187.45,"h":189.57,"l":186.975,"n":34468,"o":188.33,"t":"2025-10-15T04:00:00Z","v":1506775,"vw":187.933317},{"c":184.36,"h":187.98,"l":183.95,"n":36348,"o":187.98,"t":"2025-10-16T04:00:00Z","v":1593886,"vw":184.895293},{"c":188.1,"h":189.4,"l":184.875,"n":45681,"o":184.93,"t":"2025-10-17T04:00:00Z","v":2511652,"vw":187.804737},{"c":192.33,"h":193.81,"l":188.1863,"n":55737,"o":188.26,"t":"2025-10-20T04:00:00Z","v":3569281,"vw":192.533686},{"c":196.49,"h":197.62,"l":191.59,"n":52373,"o":192.29,"t":"2025-10-21T04:00:00Z","v":3360187,"vw":195.506025},{"c":193.54,"h":197,"l":193.3,"n":33831,"o":196.56,"t":"2025-10-22T04:00:00Z","v":1322597,"vw":194.162268},{"c":192.34,"h":195.73,"l":192.185,"n":37543,"o":194,"t":"2025-10-23T04:00:00Z","v":1842323,"vw":193.414726},{"c":190.83,"h":192.95,"l":190.57,"n":31741,"o":192.76,"t":"2025-10-24T04:00:00Z","v":1309149,"vw":191.029062},{"c":188.68,"h":191.25,"l":188.22,"n":41668,"o":190.61,"t":"2025-10-27T04:00:00Z","v":2021944,"vw":189.170798},{"c":189.89,"h":190.61,"l":187.1575,"n":40337,"o":188.11,"t":"2025-10-28T04:00:00Z","v":1812753,"vw":189.428761},{"c":183.9,"h":187.595,"l":182.645,"n":48433,"o":186.85,"t":"2025-10-29T04:00:00Z","v":2327511,"vw":184.810302},{"c":183.98,"h":186.86,"l":183.4,"n":38965,"o":184.21,"t":"2025-10-30T04:00:00Z","v":1975740,"vw":184.49823},{"c":183.27,"h":184.8,"l":182.7,"n":37921,"o":183.98,"t":"2025-10-31T04:00:00Z","v":2362687,"vw":183.421001},{"c":182.04,"h":183.225,"l":180.39,"n":42455,"o":183,"t":"2025-11-03T05:00:00Z","v":2437235,"vw":181.612762},{"c":184.11,"h":184.36,"l":181.13,"n":37741,"o":184.13,"t":"2025-11-04T05:00:00Z","v":1771202,"vw":183.662256},{"c":185.81,"h":186.44,"l":182.72,"n":32840,"o":182.72,"t":"2025-11-05T05:00:00Z","v":2179939,"vw":185.583614},{"c":184.89,"h":186.815,"l":184.07,"n":41967,"o":185.69,"t":"2025-11-06T05:00:00Z","v":2945779,"vw":185.089565},{"c":185.07,"h":186.76,"l":184.19,"n":40918,"o":186.1,"t":"2025-11-07T05:00:00Z","v":2526782,"vw":185.176635},{"c":185.25,"h":185.55,"l":182.44,"n":33920,"o":183.56,"t":"2025-11-10T05:00:00Z","v":2700924,"vw":184.822419},{"c":185.76,"h":187.235,"l":184.84,"n":29988,"o":185.64,"t":"2025-11-11T05:00:00Z","v":1642626,"vw":185.991981},{"c":185.28,"h":186.52,"l":184.73,"n":38105,"o":185.58,"t":"2025-11-12T05:00:00Z","v":1865312,"vw":185.41239},{"c":187.91,"h":189.685,"l":184.78,"n":44113,"o":185.28,"t":"2025-11-13T05:00:00Z","v":2323846,"vw":187.953315},{"c":186.72,"h":189.04,"l":186.09,"n":42641,"o":188.22,"t":"2025-11-14T05:00:00Z","v":3416974,"vw":186.899265},{"c":183.76,"h":186.87,"l":183.31,"n":32951,"o":186.02,"t":"2025-11-17T05:00:00Z","v":2429937,"vw":184.20108},{"c":183.91,"h":185.83,"l":182.85,"n":36639,"o":184.39,"t":"2025-11-18T05:00:00Z","v":1840068,"vw":184.065434},{"c":183.47,"h":184.4,"l":180.885,"n":42262,"o":183.52,"t":"2025-11-19T05:00:00Z","v":2532581,"vw":182.835488},{"c":183.2,"h":184.515,"l":182,"n":39623,"o":184.46,"t":"2025-11-20T05:00:00Z","v":4148417,"vw":183.164346},{"c":185.8,"h":186.95,"l":183.51,"n":39100,"o":183.62,"t":"2025-11-21T05:00:00Z","v":1997181,"vw":185.741193},{"c":182.16,"h":184.695,"l":181.4,"n":48469,"o":184.2,"t":"2025-11-24T05:00:00Z","v":4125628,"vw":182.368937},{"c":183.67,"h":184.44,"l":181.79,"n":40126,"o":182.14,"t":"2025-11-25T05:00:00Z","v":2282800,"vw":183.341489},{"c":184.6,"h":185.68,"l":182.85,"n":28491,"o":183.12,"t":"2025-11-26T05:00:00Z","v":1779887,"vw":184.497878},{"c":186.02,"h":186.36,"l":184.306,"n":16577,"o":184.86,"t":"2025-11-28T05:00:00Z","v":738749,"vw":185.877767},{"c":185.43,"h":187.045,"l":184.87,"n":24844,"o":185.125,"t":"2025-12-01T05:00:00Z","v":1598572,"vw":185.664164},{"c":184.19,"h":185.775,"l":183.64,"n":25164,"o":185.24,"t":"2025-12-02T05:00:00Z","v":1588364,"vw":184.248884},{"c":184.71,"h":185.21,"l":183.35,"n":29693,"o":184.19,"t":"2025-12-03T05:00:00Z","v":1515304,"vw":184.407335},{"c":184.03,"h":186.5483,"l":183.28,"n":25780,"o":185.45,"t":"2025-12-04T05:00:00Z","v":1226978,"vw":184.142053},{"c":186.75,"h":186.98,"l":183.8002,"n":27782,"o":184.12,"t":"2025-12-05T05:00:00Z","v":1709170,"vw":186.32641},{"c":182.98,"h":186.14,"l":182.82,"n":29717,"o":186.14,"t":"2025-12-08T05:00:00Z","v":1792182,"vw":183.331869},{"c":183.15,"h":184.3,"l":182.75,"n":25313,"o":183.17,"t":"2025-12-09T05:00:00Z","v":1268971,"vw":183.427148},{"c":185.54,"h":186.1,"l":182.69,"n":29846,"o":183.15,"t":"2025-12-10T05:00:00Z","v":1490318,"vw":185.23773},{"c":188.83,"h":189.12,"l":185.62,"n":33769,"o":185.73,"t":"2025-12-11T05:00:00Z","v":1451710,"vw":188.274279},{"c":187.53,"h":189.29,"l":186.31,"n":40256,"o":188.91,"t":"2025-12-12T05:00:00Z","v":2842367,"vw":187.52201},{"c":188.45,"h":190.82,"l":187.53,"n":37269,"o":189.48,"t":"2025-12-15T05:00:00Z","v":3705255,"vw":188.596425},{"c":187.62,"h":189.32,"l":186.67,"n":37109,"o":189.16,"t":"2025-12-16T05:00:00Z","v":2215807,"vw":187.645011},{"c":187.37,"h":189.56,"l":186.77,"n":45717,"o":186.98,"t":"2025-12-17T05:00:00Z","v":2531891,"vw":187.578432},{"c":189.89,"h":196.045,"l":186.52,"n":59521,"o":192.075,"t":"2025-12-18T05:00:00Z","v":3081195,"vw":190.793082},{"c":187.57,"h":189.6,"l":186.86,"n":40603,"o":189.6,"t":"2025-12-19T05:00:00Z","v":7257446,"vw":187.905036},{"c":191.99,"h":193.31,"l":186.3772,"n":39656,"o":186.61,"t":"2025-12-22T05:00:00Z","v":1773650,"vw":191.52112},{"c":190.66,"h":192.79,"l":189.86,"n":31873,"o":191.99,"t":"2025-12-23T05:00:00Z","v":1380481,"vw":190.642587},{"c":191.18,"h":191.54,"l":190.19,"n":11241,"o":190.19,"t":"2025-12-24T05:00:00Z","v":598723,"vw":191.067018},{"c":191.14,"h":191.86,"l":190.295,"n":19408,"o":190.75,"t":"2025-12-26T05:00:00Z","v":604654,"vw":191.011106},{"c":191.04,"h":192.22,"l":190.2,"n":24805,"o":191.57,"t":"2025-12-29T05:00:00Z","v":960996,"vw":190.950113},{"c":190.35,"h":191.3199,"l":189.68,"n":22978,"o":190.25,"t":"2025-12-30T05:00:00Z","v":792033,"vw":190.48179},{"c":188.07,"h":190.62,"l":188.035,"n":21148,"o":190.26,"t":"2025-12-31T05:00:00Z","v":969685,"vw":188.545365},{"c":184.88,"h":187.59,"l":184.46,"n":32142,"o":187.58,"t":"2026-01-02T05:00:00Z","v":1372304,"vw":185.234198},{"c":185.46,"h":187.2475,"l":183.1389,"n":29055,"o":184.15,"t":"2026-01-05T05:00:00Z","v":1392880,"vw":185.609163},{"c":187.38,"h":188.16,"l":184.255,"n":28727,"o":184.86,"t":"2026-01-06T05:00:00Z","v":1484834,"vw":187.167224},{"c":186.7,"h":189.19,"l":186.1401,"n":29241,"o":187.86,"t":"2026-01-07T05:00:00Z","v":1760785,"vw":187.315559},{"c":190.26,"h":190.32,"l":185.715,"n":31612,"o":185.88,"t":"2026-01-08T05:00:00Z","v":1642569,"vw":189.838925},{"c":193.12,"h":194.47,"l":189.655,"n":34630,"o":189.655,"t":"2026-01-09T05:00:00Z","v":1814500,"vw":192.947308},{"c":193.03,"h":194.73,"l":192.17,"n":32996,"o":192.505,"t":"2026-01-12T05:00:00Z","v":1601293,"vw":193.238568},{"c":192.72,"h":194.27,"l":190.04,"n":33310,"o":193.345,"t":"2026-01-13T05:00:00Z","v":1649152,"vw":192.122952},{"c":194.23,"h":195.665,"l":192.02,"n":36909,"o":194.54,"t":"2026-01-14T05:00:00Z","v":1745483,"vw":194.02203},{"c":195.58,"h":197.22,"l":194.1,"n":34748,"o":195.41,"t":"2026-01-15T05:00:00Z","v":1830551,"vw":195.509992},{"c":195.42,"h":196.13,"l":193.68,"n":39413,"o":196.13,"t":"2026-01-16T05:00:00Z","v":2712074,"vw":195.24523},{"c":193.74,"h":194.78,"l":192.6513,"n":34821,"o":193.54,"t":"2026-01-20T05:00:00Z","v":2582401,"vw":193.69136},{"c":195.41,"h":197.47,"l":192.89,"n":36836,"o":193.7,"t":"2026-01-21T05:00:00Z","v":2125156,"vw":195.290117},{"c":193.07,"h":196.47,"l":192.45,"n":33920,"o":195.78,"t":"2026-01-22T05:00:00Z","v":1810952,"vw":193.439194},{"c":192.96,"h":195.05,"l":192.44,"n":28433,"o":193.07,"t":"2026-01-23T05:00:00Z","v":1404174,"vw":193.192056},{"c":193.89,"h":194.8167,"l":192.53,"n":28183,"o":192.74,"t":"2026-01-26T05:00:00Z","v":1581571,"vw":193.86738},{"c":191.21,"h":193.229,"l":190.84,"n":28220,"o":192.42,"t":"2026-01-27T05:00:00Z","v":1053491,"vw":191.479969},{"c":189.16,"h":190.98,"l":188.8,"n":27122,"o":190.54,"t":"2026-01-28T05:00:00Z","v":1379122,"vw":189.347721},{"c":189.65,"h":191.05,"l":188.045,"n":29698,"o":188.97,"t":"2026-01-29T05:00:00Z","v":1414135,"vw":189.682944},{"c":191.39,"h":191.68,"l":188.51,"n":36270,"o":189.15,"t":"2026-01-30T05:00:00Z","v":1782459,"vw":190.788923},{"c":190.91,"h":192.39,"l":188.65,"n":32029,"o":190.97,"t":"2026-02-02T05:00:00Z","v":1883036,"vw":190.649163},{"c":190.73,"h":191.14,"l":186.14,"n":53138,"o":187.7,"t":"2026-02-03T05:00:00Z","v":3030601,"vw":190.068012},{"c":192.61,"h":194.855,"l":190.39,"n":45254,"o":191.85,"t":"2026-02-04T05:00:00Z","v":2962465,"vw":192.907658},{"c":194.11,"h":196.9,"l":192.385,"n":45911,"o":193.625,"t":"2026-02-05T05:00:00Z","v":2261049,"vw":194.746122},{"c":195.87,"h":196.33,"l":193.925,"n":34230,"o":194.28,"t":"2026-02-06T05:00:00Z","v":1689819,"vw":195.397234},{"c":194.76,"h":196.8,"l":194.615,"n":30296,"o":196.05,"t":"2026-02-09T05:00:00Z","v":1540980,"vw":195.060145},{"c":199.31,"h":202.1,"l":194.35,"n":50883,"o":194.35,"t":"2026-02-10T05:00:00Z","v":2558414,"vw":199.570647},{"c":200.36,"h":202.5,"l":199.4,"n":42291,"o":199.47,"t":"2026-02-11T05:00:00Z","v":1831467,"vw":200.86579},{"c":196.1,"h":202.35,"l":194.73,"n":48370,"o":200.24,"t":"2026-02-12T05:00:00Z","v":2261234,"vw":197.172526},{"c":193.44,"h":197.49,"l":192.35,"n":36225,"o":196.1,"t":"2026-02-13T05:00:00Z","v":1913769,"vw":193.807827},{"c":194.92,"h":197.27,"l":193.74,"n":31995,"o":193.74,"t":"2026-02-17T05:00:00Z","v":1392358,"vw":195.122799},{"c":196.41,"h":196.5266,"l":193.19,"n":27298,"o":195.25,"t":"2026-02-18T05:00:00Z","v":1032877,"vw":195.859783},{"c":197.97,"h":198.15,"l":196.265,"n":24283,"o":196.55,"t":"2026-02-19T05:00:00Z","v":1613387,"vw":197.552771},{"c":200.02,"h":200.13,"l":195.86,"n":27191,"o":195.86,"t":"2026-02-20T05:00:00Z","v":1800438,"vw":199.334604},{"c":198.33,"h":200.7,"l":197.72,"n":34810,"o":199.94,"t":"2026-02-23T05:00:00Z","v":1340092,"vw":198.554474},{"c":198.55,"h":199.7213,"l":197.2,"n":30475,"o":197.9,"t":"2026-02-24T05:00:00Z","v":1858806,"vw":198.393343},{"c":196.78,"h":199.2099,"l":196.31,"n":27426,"o":198.43,"t":"2026-02-25T05:00:00Z","v":2807579,"vw":196.956075},{"c":198.28,"h":200.075,"l":196.94,"n":35725,"o":198.07,"t":"2026-02-26T05:00:00Z","v":2108086,"vw":198.247919},{"c":201.13,"h":202.9999,"l":196.95,"n":34881,"o":198.9,"t":"2026-02-27T05:00:00Z","v":2116868,"vw":200.685507},{"c":201.6,"h":202.42,"l":198.58,"n":27842,"o":200.29,"t":"2026-03-02T05:00:00Z","v":1201123,"vw":201.290336},{"c":201.55,"h":203,"l":198.66,"n":29648,"o":201.4,"t":"2026-03-03T05:00:00Z","v":1503103,"vw":201.427605},{"c":200.12,"h":202.78,"l":199.755,"n":25546,"o":201.24,"t":"2026-03-04T05:00:00Z","v":1398382,"vw":200.801466},{"c":204.53,"h":209.0799,"l":196.5,"n":72727,"o":199.2,"t":"2026-03-05T05:00:00Z","v":3985859,"vw":203.700236},{"c":203.61,"h":206.53,"l":200.765,"n":48489,"o":204.94,"t":"2026-03-06T05:00:00Z","v":2396392,"vw":203.420367},{"c":200.77,"h":203.44,"l":198.1,"n":38730,"o":203.2,"t":"2026-03-09T04:00:00Z","v":1949476,"vw":200.502355},{"c":196.28,"h":199.97,"l":194.41,"n":41372,"o":199.31,"t":"2026-03-10T04:00:00Z","v":2042629,"vw":196.556333},{"c":198.34,"h":203.43,"l":191.35,"n":82955,"o":194.72,"t":"2026-03-11T04:00:00Z","v":5047945,"vw":199.082076},{"c":193.26,"h":200.08,"l":193,"n":56936,"o":198.04,"t":"2026-03-12T04:00:00Z","v":3087322,"vw":195.934444},{"c":194.28,"h":195.62,"l":192.12,"n":39607,"o":194.38,"t":"2026-03-13T04:00:00Z","v":2265480,"vw":193.99041},{"c":192.74,"h":195.44,"l":192.2687,"n":34063,"o":194.46,"t":"2026-03-16T04:00:00Z","v":1733402,"vw":193.083835},{"c":192.84,"h":195.14,"l":192.0001,"n":31771,"o":193.64,"t":"2026-03-17T04:00:00Z","v":1688079,"vw":193.179021},{"c":185.44,"h":192.43,"l":185.02,"n":53097,"o":190.9,"t":"2026-03-18T04:00:00Z","v":3468112,"vw":188.006414},{"c":181.83,"h":186.5329,"l":178.64,"n":54628,"o":185.39,"t":"2026-03-19T04:00:00Z","v":2913596,"vw":181.930985},{"c":179.34,"h":183.53,"l":177.94,"n":47579,"o":181.81,"t":"2026-03-20T04:00:00Z","v":3838984,"vw":180.214176},{"c":181.21,"h":184.33,"l":180.0001,"n":49120,"o":181.7,"t":"2026-03-23T04:00:00Z","v":2693386,"vw":181.627785},{"c":178.13,"h":181.26,"l":177.53,"n":44009,"o":181.26,"t":"2026-03-24T04:00:00Z","v":2329064,"vw":178.518625},{"c":176.85,"h":186.05,"l":173.585,"n":61427,"o":184.18,"t":"2026-03-25T04:00:00Z","v":3211582,"vw":177.173418},{"c":168.85,"h":176.47,"l":168.02,"n":70219,"o":176.47,"t":"2026-03-26T04:00:00Z","v":3607846,"vw":170.466385},{"c":165.71,"h":168.785,"l":165.6,"n":48920,"o":167.98,"t":"2026-03-27T04:00:00Z","v":2689796,"vw":166.773094},{"c":168.66,"h":170.305,"l":166.25,"n":54412,"o":167.11,"t":"2026-03-30T04:00:00Z","v":3085415,"vw":168.831581},{"c":169.14,"h":169.975,"l":166.23,"n":49478,"o":169.44,"t":"2026-03-31T04:00:00Z","v":3685648,"vw":168.724421},{"c":172.04,"h":172.68,"l":167.55,"n":52016,"o":167.8,"t":"2026-04-01T04:00:00Z","v":2963121,"vw":171.47424},{"c":174.34,"h":175.27,"l":170.24,"n":45619,"o":170.58,"t":"2026-04-02T04:00:00Z","v":2388195,"vw":174.029052},{"c":171.69,"h":174.97,"l":171.555,"n":32828,"o":173.43,"t":"2026-04-06T04:00:00Z","v":1697970,"vw":172.456139},{"c":170.28,"h":172.46,"l":168.99,"n":45069,"o":172.03,"t":"2026-04-07T04:00:00Z","v":2484825,"vw":170.285483},{"c":174.59,"h":176.785,"l":171.57,"n":51259,"o":171.57,"t":"2026-04-08T04:00:00Z","v":2475104,"vw":174.27292},{"c":174.15,"h":174.32,"l":172.151,"n":35549,"o":173.28,"t":"2026-04-09T04:00:00Z","v":1795979,"vw":173.826635},{"c":174.93,"h":175.65,"l":173.165,"n":49740,"o":173.985,"t":"2026-04-10T04:00:00Z","v":2352084,"vw":174.764133},{"c":175.68,"h":176.39,"l":173.62,"n":37434,"o":174.93,"t":"2026-04-13T04:00:00Z","v":1870110,"vw":175.308012},{"c":176.14,"h":176.64,"l":174.81,"n":36196,"o":175.68,"t":"2026-04-14T04:00:00Z","v":2062270,"vw":175.88627},{"c":176.46,"h":177.28,"l":174.83,"n":42661,"o":175.955,"t":"2026-04-15T04:00:00Z","v":2253827,"vw":176.282505},{"c":177.52,"h":178.74,"l":176.435,"n":39023,"o":176.49,"t":"2026-04-16T04:00:00Z","v":1754741,"vw":177.516062},{"c":179.17,"h":180.7,"l":177.5,"n":33001,"o":179.33,"t":"2026-04-17T04:00:00Z","v":1620014,"vw":179.323778},{"c":178.69,"h":180.235,"l":177.67,"n":33392,"o":178.46,"t":"2026-04-20T04:00:00Z","v":1682006,"vw":178.813695},{"c":176.26,"h":179.168,"l":175.2775,"n":37666,"o":177.9,"t":"2026-04-21T04:00:00Z","v":1991476,"vw":176.914286},{"c":174.66,"h":176.85,"l":173.54,"n":33439,"o":176.315,"t":"2026-04-22T04:00:00Z","v":1405599,"vw":174.724265},{"c":177.62,"h":178.245,"l":174,"n":34791,"o":174.23,"t":"2026-04-23T04:00:00Z","v":2310413,"vw":177.089732},{"c":175.9,"h":177.0299,"l":173.42,"n":31895,"o":176.05,"t":"2026-04-24T04:00:00Z","v":1590521,"vw":175.926631},{"c":174.04,"h":176.5205,"l":173.61,"n":32640,"o":175.27,"t":"2026-04-27T04:00:00Z","v":1772250,"vw":174.623166},{"c":174.22,"h":175.73,"l":172.24,"n":31746,"o":174.76,"t":"2026-04-28T04:00:00Z","v":1799397,"vw":174.129779},{"c":173.95,"h":174.37,"l":170.705,"n":35596,"o":173.21,"t":"2026-04-29T04:00:00Z","v":1602419,"vw":173.070959},{"c":174.71,"h":175.43,"l":173.125,"n":33614,"o":173.7,"t":"2026-04-30T04:00:00Z","v":2808978,"vw":174.55958},{"c":169.61,"h":176.86,"l":169.3,"n":34529,"o":175.91,"t":"2026-05-01T04:00:00Z","v":1575053,"vw":170.707393},{"c":166.89,"h":169.26,"l":165.73,"n":40204,"o":168.725,"t":"2026-05-04T04:00:00Z","v":1732391,"vw":166.954977},{"c":169.25,"h":170.2599,"l":165.455,"n":36605,"o":166.89,"t":"2026-05-05T04:00:00Z","v":1640157,"vw":168.996103},{"c":169.36,"h":172.2125,"l":168.71,"n":41607,"o":169.31,"t":"2026-05-06T04:00:00Z","v":3358562,"vw":169.7767},{"c":170.04,"h":171.89,"l":168.055,"n":37950,"o":168.74,"t":"2026-05-07T04:00:00Z","v":1837487,"vw":170.208709},{"c":166.97,"h":171.03,"l":166.77,"n":28927,"o":170.04,"t":"2026-05-08T04:00:00Z","v":1566153,"vw":167.49778},{"c":164.67,"h":167.1,"l":163.45,"n":38852,"o":166.78,"t":"2026-05-11T04:00:00Z","v":2056578,"vw":164.648249},{"c":165.42,"h":167.77,"l":164.67,"n":35557,"o":166.22,"t":"2026-05-12T04:00:00Z","v":1986860,"vw":165.814993},{"c":163.55,"h":165.64,"l":161.16,"n":36761,"o":164.17,"t":"2026-05-13T04:00:00Z","v":1874058,"vw":163.057525},{"c":165.95,"h":166.085,"l":163.66,"n":33717,"o":163.74,"t":"2026-05-14T04:00:00Z","v":1691824,"vw":165.528536},{"c":168.31,"h":169.46,"l":166.26,"n":50190,"o":167.48,"t":"2026-05-15T04:00:00Z","v":2763403,"vw":168.24872},{"c":174.51,"h":175.14,"l":168.35,"n":44101,"o":168.35,"t":"2026-05-18T04:00:00Z","v":2194284,"vw":173.83626},{"c":172.2,"h":176,"l":171.76,"n":45378,"o":174.29,"t":"2026-05-19T04:00:00Z","v":1943635,"vw":173.045501},{"c":171.36,"h":171.67,"l":169.3,"n":38648,"o":171.39,"t":"2026-05-20T04:00:00Z","v":1705916,"vw":170.980892},{"c":172.36,"h":174.19,"l":169.79,"n":32012,"o":171.26,"t":"2026-05-21T04:00:00Z","v":1864130,"vw":172.245689},{"c":172.93,"h":174.99,"l":171.505,"n":25210,"o":172.31,"t":"2026-05-22T04:00:00Z","v":1339009,"vw":172.951015},{"c":171.09,"h":172.72,"l":170.23,"n":28443,"o":172.38,"t":"2026-05-26T04:00:00Z","v":1384869,"vw":171.196816},{"c":169.86,"h":172.79,"l":168.66,"n":38698,"o":171.09,"t":"2026-05-27T04:00:00Z","v":2775677,"vw":170.31739},{"c":173.06,"h":173.835,"l":168.71,"n":40355,"o":169.09,"t":"2026-05-28T04:00:00Z","v":2147975,"vw":172.923213},{"c":171.26,"h":173,"l":170.32,"n":34501,"o":171.6,"t":"2026-05-29T04:00:00Z","v":4257874,"vw":171.402745},{"c":172.9,"h":174.25,"l":169.65,"n":43618,"o":170.75,"t":"2026-06-01T04:00:00Z","v":1904983,"vw":172.33158},{"c":173.31,"h":173.61,"l":168.34,"n":49318,"o":171.09,"t":"2026-06-02T04:00:00Z","v":2776170,"vw":172.564597},{"c":174.72,"h":174.81,"l":171.945,"n":37740,"o":172.12,"t":"2026-06-03T04:00:00Z","v":1935119,"vw":173.987725},{"c":179.96,"h":180.44,"l":177.72,"n":48635,"o":178.75,"t":"2026-06-04T04:00:00Z","v":2499204,"vw":179.769195},{"c":179.85,"h":182.73,"l":179.19,"n":54110,"o":181.46,"t":"2026-06-05T04:00:00Z","v":2509343,"vw":180.504775},{"c":173.645,"h":178.67,"l":173.5,"n":46480,"o":177.86,"t":"2026-06-08T04:00:00Z","v":2410966,"vw":175.514782},{"c":179.87,"h":180.27,"l":173.415,"n":49105,"o":173.67,"t":"2026-06-09T04:00:00Z","v":1949253,"vw":179.13555},{"c":180.4,"h":182.27,"l":178.6,"n":45822,"o":180.13,"t":"2026-06-10T04:00:00Z","v":2538415,"vw":180.493907},{"c":181.88,"h":184.48,"l":178.49,"n":48761,"o":180.95,"t":"2026-06-11T04:00:00Z","v":2455861,"vw":182.278087},{"c":176.28,"h":182.5,"l":174.9809,"n":44986,"o":181.88,"t":"2026-06-12T04:00:00Z","v":2055876,"vw":176.829898},{"c":174.74,"h":176.97,"l":173.48,"n":38516,"o":174.47,"t":"2026-06-15T04:00:00Z","v":1915235,"vw":174.639037},{"c":176.71,"h":176.94,"l":174.24,"n":39723,"o":175.98,"t":"2026-06-16T04:00:00Z","v":2756741,"vw":175.979427},{"c":169.64,"h":177.36,"l":168.85,"n":47822,"o":174.88,"t":"2026-06-17T04:00:00Z","v":2589105,"vw":170.991537},{"c":170.85,"h":172.2,"l":168.38,"n":37614,"o":169.19,"t":"2026-06-18T04:00:00Z","v":4136209,"vw":170.689312},{"c":169.45,"h":171.15,"l":168.58,"n":33566,"o":169.38,"t":"2026-06-22T04:00:00Z","v":1364175,"vw":169.605275},{"c":168.8,"h":172.74,"l":167.8593,"n":46006,"o":172.58,"t":"2026-06-23T04:00:00Z","v":1687670,"vw":168.965107},{"c":170.93,"h":172.68,"l":169.01,"n":49881,"o":169.56,"t":"2026-06-24T04:00:00Z","v":1889808,"vw":171.108749},{"c":169.09,"h":173.4,"l":168.91,"n":33483,"o":170.32,"t":"2026-06-25T04:00:00Z","v":1251015,"vw":169.831559},{"c":171.9,"h":172.45,"l":170.28,"n":37037,"o":170.42,"t":"2026-06-26T04:00:00Z","v":2942406,"vw":171.835018},{"c":169.08,"h":172.71,"l":168.15,"n":40296,"o":172.15,"t":"2026-06-29T04:00:00Z","v":1708301,"vw":169.490163},{"c":170.08,"h":170.51,"l":167.82,"n":36259,"o":168.35,"t":"2026-06-30T04:00:00Z","v":1860535,"vw":169.729831},{"c":174.23,"h":176.86,"l":170.87,"n":42336,"o":171.57,"t":"2026-07-01T04:00:00Z","v":1764947,"vw":174.80915},{"c":181.37,"h":181.71,"l":174.825,"n":40385,"o":175.11,"t":"2026-07-02T04:00:00Z","v":2422069,"vw":180.178048},{"c":178.24,"h":181.345,"l":177.28,"n":39559,"o":181.345,"t":"2026-07-06T04:00:00Z","v":1941583,"vw":178.386238},{"c":181.83,"h":183.36,"l":180.49,"n":41970,"o":181.335,"t":"2026-07-07T04:00:00Z","v":1955031,"vw":181.85216},{"c":180.17,"h":183.15,"l":180,"n":41265,"o":181.83,"t":"2026-07-08T04:00:00Z","v":2386114,"vw":181.35347},{"c":177.69,"h":179.09,"l":176.295,"n":40169,"o":178.2,"t":"2026-07-09T04:00:00Z","v":2245017,"vw":177.626617},{"c":179.64,"h":179.87,"l":177.545,"n":25387,"o":177.96,"t":"2026-07-10T04:00:00Z","v":1334066,"vw":179.096917},{"c":183.75,"h":184.14,"l":181.08,"n":39988,"o":181.09,"t":"2026-07-13T04:00:00Z","v":1955884,"vw":183.252923},{"c":184.33,"h":184.67,"l":180.85,"n":54083,"o":181.55,"t":"2026-07-14T04:00:00Z","v":3093168,"vw":182.803026},{"c":192.37,"h":196.69,"l":186,"n":77815,"o":187.99,"t":"2026-07-15T04:00:00Z","v":4511673,"vw":192.687867},{"c":206.25,"h":207.09,"l":197.12,"n":68874,"o":198.74,"t":"2026-07-16T04:00:00Z","v":4246284,"vw":205.490315},{"c":204.45,"h":209.72,"l":201.56,"n":56237,"o":207.17,"t":"2026-07-17T04:00:00Z","v":3135165,"vw":204.588268},{"c":201.8,"h":204.3807,"l":200.16,"n":42171,"o":203.495,"t":"2026-07-20T04:00:00Z","v":2338008,"vw":201.709459},{"c":200.41,"h":201.07,"l":196,"n":48011,"o":199.19,"t":"2026-07-21T04:00:00Z","v":2464084,"vw":200.22518},{"c":201.36,"h":202.6,"l":198.75,"n":37058,"o":202.6,"t":"2026-07-22T04:00:00Z","v":2592305,"vw":200.732589},{"c":203.25,"h":204.05,"l":199.88,"n":46651,"o":200.535,"t":"2026-07-23T04:00:00Z","v":2455151,"vw":202.990456},{"c":205.91,"h":206.65,"l":202.03,"n":42647,"o":202.28,"t":"2026-07-24T04:00:00Z","v":2003590,"vw":205.773596},{"c":210.98,"h":211.72,"l":206.345,"n":45515,"o":207.01,"t":"2026-07-27T04:00:00Z","v":2261682,"vw":210.607726},{"c":214.9,"h":218.6375,"l":213.575,"n":59311,"o":214.37,"t":"2026-07-28T04:00:00Z","v":3663123,"vw":215.656711},{"c":216.53,"h":219.165,"l":213.54,"n":57180,"o":214.9,"t":"2026-07-29T04:00:00Z","v":2760200,"vw":217.049559},{"c":206.79,"h":211.06,"l":204.83,"n":72144,"o":210.68,"t":"2026-07-30T04:00:00Z","v":3293940,"vw":206.866085},{"c":204.63,"h":206.22,"l":202.475,"n":43366,"o":205.25,"t":"2026-07-31T04:00:00Z","v":2234159,"vw":204.750729},{"c":204.01,"h":208.78,"l":203.67,"n":45042,"o":207.47,"t":"2026-08-03T04:00:00Z","v":2094483,"vw":204.382254},{"c":203.65,"h":204.6689,"l":200.97,"n":42229,"o":203.26,"t":"2026-08-04T04:00:00Z","v":2653569,"vw":203.455016},{"c":201.4,"h":204.745,"l":199.7,"n":45528,"o":204,"t":"2026-08-05T04:00:00Z","v":2461773,"vw":201.194728},{"c":202.15,"h":203.93,"l":199.39,"n":36814,"o":202.86,"t":"2026-08-06T04:00:00Z","v":1681325,"vw":201.161443},{"c":203.05,"h":204,"l":200.23,"n":27607,"o":200.63,"t":"2026-08-07T04:00:00Z","v":1569409,"vw":202.904236},{"c":202.71,"h":203.58,"l":200.9,"n":27039,"o":201.685,"t":"2026-08-10T04:00:00Z","v":1834794,"vw":202.500172},{"c":205.28,"h":206.92,"l":202.09,"n":39593,"o":202.09,"t":"2026-08-11T04:00:00Z","v":1786342,"vw":205.519114},{"c":203.51,"h":205.21,"l":200.04,"n":29987,"o":202.62,"t":"2026-08-12T04:00:00Z","v":1267291,"vw":203.766003},{"c":200.7,"h":205.39,"l":200.58,"n":29488,"o":204.62,"t":"2026-08-13T04:00:00Z","v":1310785,"vw":201.753993},{"c":199.52,"h":201.02,"l":198.84,"n":30290,"o":200.49,"t":"2026-08-14T04:00:00Z","v":1613194,"vw":199.558223},{"c":197.82,"h":199.87,"l":196.5,"n":41314,"o":197.875,"t":"2026-08-17T04:00:00Z","v":2249600,"vw":198.010869},{"c":199.45,"h":201.31,"l":199.07,"n":33787,"o":200.95,"t":"2026-08-18T04:00:00Z","v":1837490,"vw":199.771981},{"c":203.08,"h":205.875,"l":200.03,"n":33469,"o":200.62,"t":"2026-08-19T04:00:00Z","v":1607155,"vw":203.506448},{"c":203.52,"h":204.31,"l":201.4369,"n":34150,"o":202.42,"t":"2026-08-20T04:00:00Z","v":2025757,"vw":203.426307},{"c":203.79,"h":204.86,"l":202.34,"n":30958,"o":203.52,"t":"2026-08-21T04:00:00Z","v":1732050,"vw":203.807378},{"c":207.4,"h":207.51,"l":204.53,"n":36940,"o":205.37,"t":"2026-08-24T04:00:00Z","v":1821091,"vw":207.029963},{"c":204.76,"h":207.09,"l":203.61,"n":38899,"o":206.68,"t":"2026-08-25T04:00:00Z","v":2441525,"vw":204.660721},{"c":205.78,"h":206.77,"l":204.6,"n":29461,"o":204.88,"t":"2026-08-26T04:00:00Z","v":1516678,"vw":205.835477},{"c":204.15,"h":204.74,"l":202.79,"n":27328,"o":204.74,"t":"2026-08-27T04:00:00Z","v":1282410,"vw":203.868761},{"c":204.18,"h":205.81,"l":204,"n":31773,"o":205.5,"t":"2026-08-28T04:00:00Z","v":1344073,"vw":204.491224},{"c":201.79,"h":203.7,"l":200.67,"n":25909,"o":203.3,"t":"2026-08-31T04:00:00Z","v":1726995,"vw":201.919268},{"c":200.59,"h":203.61,"l":199.66,"n":30816,"o":202.89,"t":"2026-09-01T04:00:00Z","v":1521700,"vw":200.599216},{"c":198.09,"h":200.61,"l":197.57,"n":36925,"o":200.59,"t":"2026-09-02T04:00:00Z","v":2171744,"vw":198.590575},{"c":201.05,"h":201.26,"l":198.66,"n":26152,"o":198.66,"t":"2026-09-03T04:00:00Z","v":1209465,"vw":200.733449},{"c":200.47,"h":201.1,"l":198.01,"n":32007,"o":198.24,"t":"2026-09-04T04:00:00Z","v":1320961,"vw":200.21807},{"c":200.5,"h":201.375,"l":198.26,"n":37296,"o":198.36,"t":"2026-09-08T04:00:00Z","v":1624461,"vw":200.301515},{"c":200.04,"h":200.14,"l":197.29,"n":48264,"o":199,"t":"2026-09-09T04:00:00Z","v":2301378,"vw":199.24889},{"c":198.44,"h":200.995,"l":197.6,"n":40760,"o":200.5,"t":"2026-09-10T04:00:00Z","v":2122498,"vw":198.98536},{"c":201.5,"h":202.98,"l":199.55,"n":29429,"o":200.51,"t":"2026-09-11T04:00:00Z","v":1572314,"vw":201.698124},{"c":200.82,"h":204.62,"l":199.87,"n":41380,"o":203.405,"t":"2026-09-14T04:00:00Z","v":1746295,"vw":201.005471},{"c":198.95,"h":201.62,"l":198.69,"n":36149,"o":200.315,"t":"2026-09-15T04:00:00Z","v":1919779,"vw":199.65748},{"c":199.46,"h":201.51,"l":197.59,"n":42675,"o":197.59,"t":"2026-09-16T04:00:00Z","v":2110753,"vw":199.889505},{"c":197.96,"h":199.3,"l":196.1,"n":35165,"o":199.12,"t":"2026-09-17T04:00:00Z","v":1557046,"vw":197.834039},{"c":197.64,"h":198.9,"l":195.1,"n":38860,"o":197.96,"t":"2026-09-18T04:00:00Z","v":3986904,"vw":197.780822},{"c":196.88,"h":198.25,"l":194.8718,"n":37469,"o":196.47,"t":"2026-09-21T04:00:00Z","v":1626918,"vw":197.033634},{"c":198.8,"h":198.81,"l":196,"n":51074,"o":197.05,"t":"2026-09-22T04:00:00Z","v":2268688,"vw":197.846646},{"c":191.97,"h":198.76,"l":191.29,"n":62433,"o":196.78,"t":"2026-09-23T04:00:00Z","v":3295289,"vw":194.414758},{"c":197.68,"h":198.855,"l":191.09,"n":56952,"o":192.26,"t":"2026-09-24T04:00:00Z","v":3398402,"vw":197.369447},{"c":199.91,"h":200.545,"l":198.22,"n":43166,"o":198.22,"t":"2026-09-25T04:00:00Z","v":2487781,"vw":199.632254},{"c":200.58,"h":201.45,"l":198.64,"n":38993,"o":199.51,"t":"2026-09-28T04:00:00Z","v":1856626,"vw":200.623543},{"c":197.74,"h":201.265,"l":196.47,"n":42560,"o":199.9,"t":"2026-09-29T04:00:00Z","v":2000628,"vw":197.606563},{"c":195.06,"h":198.24,"l":194.825,"n":32576,"o":198.24,"t":"2026-09-30T04:00:00Z","v":1632831,"vw":195.47827},{"c":195.6,"h":196.62,"l":194.56,"n":37813,"o":195.5,"t":"2026-10-01T04:00:00Z","v":1824887,"vw":195.507492},{"c":193.02,"h":196.63,"l":191.85,"n":47526,"o":196.63,"t":"2026-10-02T04:00:00Z","v":1864298,"vw":193.065372},{"c":195.4,"h":195.53,"l":192,"n":29015,"o":192.88,"t":"2026-10-05T04:00:00Z","v":1344590,"vw":194.735695},{"c":195.96,"h":196.8691,"l":194.22,"n":28632,"o":194.22,"t":"2026-10-06T04:00:00Z","v":1135046,"vw":195.81981},{"c":197.19,"h":198.28,"l":195.84,"n":33968,"o":196.39,"t":"2026-10-07T04:00:00Z","v":1629860,"vw":197.324399},{"c":201.12,"h":201.23,"l":197.02,"n":37375,"o":198.28,"t":"2026-10-08T04:00:00Z","v":1330262,"vw":200.347834},{"c":202.41,"h":203.14,"l":200.73,"n":30480,"o":200.73,"t":"2026-10-09T04:00:00Z","v":1327906,"vw":202.309354},{"c":205.23,"h":206.335,"l":203.4,"n":35645,"o":203.42,"t":"2026-10-12T04:00:00Z","v":1480294,"vw":205.311496},{"c":206.38,"h":207.17,"l":204.9,"n":31054,"o":207,"t":"2026-10-13T04:00:00Z","v":1646107,"vw":206.007851},{"c":208.63,"h":208.78,"l":205.84,"n":48709,"o":207.21,"t":"2026-10-14T04:00:00Z","v":2236372,"vw":207.952782},{"c":213.06,"h":215.89,"l":211.24,"n":42456,"o":212.34,"t":"2026-10-15T04:00:00Z","v":1939254,"vw":213.201418},{"c":213.69,"h":216.8,"l":212.34,"n":37070,"o":214.92,"t":"2026-10-16T04:00:00Z","v":1822742,"vw":213.698175},{"c":212.3,"h":212.845,"l":210.6,"n":29764,"o":212.16,"t":"2026-10-19T04:00:00Z","v":1295370,"vw":212.104737},{"c":217.03,"h":217.09,"l":213.21,"n":32380,"o":213.725,"t":"2026-10-20T04:00:00Z","v":1312955,"vw":215.965432},{"c":219.48,"h":220.545,"l":215.245,"n":22563,"o":216.06,"t":"2026-10-21T04:00:00Z","v":859208,"vw":218.291716}],"volatilityBars":[{"c":206.88,"h":206.88,"l":205.9,"n":2,"o":205.9,"t":"2026-10-14T13:15:00Z","v":906,"vw":206.771832},{"c":206.65,"h":208.035,"l":206.53,"n":1040,"o":207.21,"t":"2026-10-14T13:30:00Z","v":42670,"vw":207.328057},{"c":206.17,"h":206.73,"l":205.98,"n":1498,"o":206.39,"t":"2026-10-14T13:45:00Z","v":30606,"vw":206.356841},{"c":206.36,"h":206.51,"l":205.845,"n":1558,"o":206.2,"t":"2026-10-14T14:00:00Z","v":56616,"vw":206.164825},{"c":206.705,"h":206.845,"l":206.13,"n":1805,"o":206.45,"t":"2026-10-14T14:15:00Z","v":58426,"vw":206.463796},{"c":206.06,"h":206.94,"l":206.06,"n":1737,"o":206.76,"t":"2026-10-14T14:30:00Z","v":44317,"vw":206.532281},{"c":206.38,"h":206.64,"l":205.84,"n":1365,"o":206.05,"t":"2026-10-14T14:45:00Z","v":33092,"vw":206.303928},{"c":207.35,"h":207.53,"l":206.37,"n":1490,"o":206.37,"t":"2026-10-14T15:00:00Z","v":79115,"vw":206.766365},{"c":207.66,"h":207.71,"l":207.275,"n":1224,"o":207.2975,"t":"2026-10-14T15:15:00Z","v":25344,"vw":207.521426},{"c":207.54,"h":207.84,"l":207.46,"n":1136,"o":207.68,"t":"2026-10-14T15:30:00Z","v":29701,"vw":207.653672},{"c":207.545,"h":207.64,"l":207.345,"n":1513,"o":207.525,"t":"2026-10-14T15:45:00Z","v":42672,"vw":207.512706},{"c":207.77,"h":207.91,"l":207.53,"n":1310,"o":207.6,"t":"2026-10-14T16:00:00Z","v":34819,"vw":207.67976},{"c":207.76,"h":208.25,"l":207.635,"n":2086,"o":207.8,"t":"2026-10-14T16:15:00Z","v":50335,"vw":207.788406},{"c":207.22,"h":207.9,"l":207.22,"n":1375,"o":207.685,"t":"2026-10-14T16:30:00Z","v":37490,"vw":207.65393},{"c":207.115,"h":207.3126,"l":206.92,"n":1097,"o":207.215,"t":"2026-10-14T16:45:00Z","v":30287,"vw":207.178186},{"c":207.23,"h":207.525,"l":207.07,"n":1099,"o":207.105,"t":"2026-10-14T17:00:00Z","v":38894,"vw":207.326884},{"c":207.66,"h":207.71,"l":207.2,"n":1338,"o":207.255,"t":"2026-10-14T17:15:00Z","v":32100,"vw":207.529421},{"c":207.59,"h":207.88,"l":207.465,"n":1193,"o":207.66,"t":"2026-10-14T17:30:00Z","v":32270,"vw":207.689623},{"c":207.765,"h":207.79,"l":207.4,"n":2186,"o":207.58,"t":"2026-10-14T17:45:00Z","v":35345,"vw":207.664015},{"c":207.82,"h":207.91,"l":207.57,"n":1588,"o":207.805,"t":"2026-10-14T18:00:00Z","v":34414,"vw":207.780557},{"c":207.815,"h":207.93,"l":207.73,"n":1728,"o":207.87,"t":"2026-10-14T18:15:00Z","v":33796,"vw":207.827101},{"c":207.82,"h":208,"l":207.75,"n":1397,"o":207.83,"t":"2026-10-14T18:30:00Z","v":34577,"vw":207.848674},{"c":207.79,"h":207.91,"l":207.61,"n":1587,"o":207.89,"t":"2026-10-14T18:45:00Z","v":29817,"vw":207.762776},{"c":207.8975,"h":208.17,"l":207.72,"n":1897,"o":207.72,"t":"2026-10-14T19:00:00Z","v":47416,"vw":207.939313},{"c":207.695,"h":208.06,"l":207.65,"n":2498,"o":207.96,"t":"2026-10-14T19:15:00Z","v":52285,"vw":207.839896},{"c":207.64,"h":207.97,"l":207.575,"n":2873,"o":207.7,"t":"2026-10-14T19:30:00Z","v":70408,"vw":207.764008},{"c":208.64,"h":208.78,"l":207.34,"n":7996,"o":207.68,"t":"2026-10-14T19:45:00Z","v":298025,"vw":208.233012},{"c":208.42,"h":208.69,"l":208.42,"n":139,"o":208.65,"t":"2026-10-14T20:00:00Z","v":877575,"vw":208.629992},{"c":208.74,"h":208.74,"l":208.74,"n":1,"o":208.74,"t":"2026-10-14T21:30:00Z","v":118,"vw":208.74},{"c":208.88,"h":208.88,"l":208.88,"n":3,"o":208.88,"t":"2026-10-14T23:15:00Z","v":198,"vw":208.88},{"c":210.24,"h":210.24,"l":209.74,"n":67,"o":209.74,"t":"2026-10-15T08:00:00Z","v":491,"vw":209.971481},{"c":211.4,"h":211.4,"l":211.4,"n":1,"o":211.4,"t":"2026-10-15T08:45:00Z","v":100,"vw":211.4},{"c":211.01,"h":211.01,"l":211.01,"n":3,"o":211.01,"t":"2026-10-15T09:30:00Z","v":207,"vw":211.01},{"c":211.4,"h":211.4,"l":211.4,"n":4,"o":211.4,"t":"2026-10-15T09:45:00Z","v":163,"vw":211.4},{"c":211.8,"h":211.8,"l":211.8,"n":2,"o":211.8,"t":"2026-10-15T10:15:00Z","v":200,"vw":211.8},{"c":212.96,"h":212.96,"l":211.02,"n":36,"o":211.02,"t":"2026-10-15T13:15:00Z","v":1364,"vw":211.98565},{"c":212.58,"h":215.89,"l":212.03,"n":2235,"o":212.34,"t":"2026-10-15T13:30:00Z","v":104833,"vw":213.661777},{"c":213.84,"h":214.6,"l":212.34,"n":2162,"o":212.51,"t":"2026-10-15T13:45:00Z","v":104307,"vw":213.668181},{"c":214.21,"h":214.21,"l":213.2375,"n":1637,"o":214.01,"t":"2026-10-15T14:00:00Z","v":37688,"vw":213.66946},{"c":213.47,"h":214.18,"l":213.32,"n":1262,"o":214.15,"t":"2026-10-15T14:15:00Z","v":38209,"vw":213.770888},{"c":212.425,"h":213.75,"l":212.425,"n":1029,"o":213.45,"t":"2026-10-15T14:30:00Z","v":19371,"vw":213.369133},{"c":212.26,"h":212.575,"l":211.94,"n":1199,"o":212.425,"t":"2026-10-15T14:45:00Z","v":30630,"vw":212.231827},{"c":211.66,"h":212.49,"l":211.66,"n":1259,"o":212.26,"t":"2026-10-15T15:00:00Z","v":30062,"vw":211.999072},{"c":211.92,"h":211.935,"l":211.24,"n":1364,"o":211.6175,"t":"2026-10-15T15:15:00Z","v":45794,"vw":211.671817},{"c":212.085,"h":212.2,"l":211.715,"n":1086,"o":211.895,"t":"2026-10-15T15:30:00Z","v":25646,"vw":211.992114},{"c":212.08,"h":212.25,"l":211.565,"n":1228,"o":212.12,"t":"2026-10-15T15:45:00Z","v":30684,"vw":211.979561},{"c":212.02,"h":212.425,"l":211.94,"n":1268,"o":212.085,"t":"2026-10-15T16:00:00Z","v":38522,"vw":212.185021},{"c":212.435,"h":212.52,"l":212.08,"n":993,"o":212.08,"t":"2026-10-15T16:15:00Z","v":31649,"vw":212.320207},{"c":212.575,"h":212.65,"l":212.28,"n":914,"o":212.43,"t":"2026-10-15T16:30:00Z","v":31794,"vw":212.513591},{"c":212.345,"h":212.575,"l":212.13,"n":911,"o":212.575,"t":"2026-10-15T16:45:00Z","v":23815,"vw":212.342753},{"c":212.55,"h":212.76,"l":212.375,"n":998,"o":212.375,"t":"2026-10-15T17:00:00Z","v":30411,"vw":212.544613},{"c":212.6,"h":212.79,"l":212.22,"n":1341,"o":212.505,"t":"2026-10-15T17:15:00Z","v":55267,"vw":212.570486},{"c":213.01,"h":213.045,"l":212.495,"n":1286,"o":212.55,"t":"2026-10-15T17:30:00Z","v":46683,"vw":212.71984},{"c":213.245,"h":213.38,"l":213.03,"n":1164,"o":213.07,"t":"2026-10-15T17:45:00Z","v":32685,"vw":213.182155},{"c":213.85,"h":213.9,"l":213.255,"n":1239,"o":213.255,"t":"2026-10-15T18:00:00Z","v":34955,"vw":213.629925},{"c":213.835,"h":213.98,"l":213.64,"n":1100,"o":213.835,"t":"2026-10-15T18:15:00Z","v":42145,"vw":213.800828},{"c":214.09,"h":214.245,"l":213.815,"n":1331,"o":213.85,"t":"2026-10-15T18:30:00Z","v":38299,"vw":214.093317},{"c":213.88,"h":214.275,"l":213.67,"n":1170,"o":214.06,"t":"2026-10-15T18:45:00Z","v":31674,"vw":214.041308},{"c":214.425,"h":214.52,"l":213.83,"n":1952,"o":213.865,"t":"2026-10-15T19:00:00Z","v":66357,"vw":214.27924},{"c":214.3018,"h":214.65,"l":214.24,"n":1668,"o":214.45,"t":"2026-10-15T19:15:00Z","v":61244,"vw":214.460943},{"c":213.565,"h":214.38,"l":213.23,"n":3662,"o":214.36,"t":"2026-10-15T19:30:00Z","v":146650,"vw":213.770325},{"c":213.06,"h":213.89,"l":212.99,"n":6280,"o":213.58,"t":"2026-10-15T19:45:00Z","v":213812,"vw":213.220088},{"c":213.06,"h":213.06,"l":213.06,"n":108,"o":213.06,"t":"2026-10-15T20:00:00Z","v":423359,"vw":213.06},{"c":213.06,"h":213.06,"l":213.06,"n":3,"o":213.06,"t":"2026-10-16T10:30:00Z","v":116,"vw":213.06},{"c":215.5,"h":215.88,"l":214.38,"n":915,"o":214.38,"t":"2026-10-16T13:30:00Z","v":128364,"vw":214.972155},{"c":216.51,"h":216.8,"l":215.29,"n":1005,"o":215.65,"t":"2026-10-16T13:45:00Z","v":20229,"vw":216.140866},{"c":214.29,"h":216.58,"l":214.29,"n":1160,"o":216.51,"t":"2026-10-16T14:00:00Z","v":23389,"vw":215.092813},{"c":214.3,"h":214.44,"l":213.94,"n":1047,"o":214.14,"t":"2026-10-16T14:15:00Z","v":17433,"vw":214.240696},{"c":213.645,"h":214.45,"l":213.645,"n":821,"o":214.29,"t":"2026-10-16T14:30:00Z","v":18588,"vw":214.069601},{"c":213.77,"h":214.1,"l":213.62,"n":804,"o":213.74,"t":"2026-10-16T14:45:00Z","v":24516,"vw":213.825853},{"c":213.67,"h":214.45,"l":213.31,"n":1497,"o":213.7,"t":"2026-10-16T15:00:00Z","v":55145,"vw":213.892989},{"c":213.495,"h":213.8099,"l":213.4,"n":993,"o":213.555,"t":"2026-10-16T15:15:00Z","v":30589,"vw":213.568504},{"c":213.2,"h":213.77,"l":213.2,"n":932,"o":213.495,"t":"2026-10-16T15:30:00Z","v":22585,"vw":213.568431},{"c":213.16,"h":213.475,"l":213.095,"n":777,"o":213.16,"t":"2026-10-16T15:45:00Z","v":20781,"vw":213.308859},{"c":213.09,"h":213.305,"l":212.967,"n":895,"o":213.125,"t":"2026-10-16T16:00:00Z","v":21393,"vw":213.130938},{"c":213.218,"h":213.2543,"l":212.86,"n":994,"o":213.085,"t":"2026-10-16T16:15:00Z","v":26360,"vw":213.036175},{"c":212.93,"h":213.15,"l":212.88,"n":787,"o":213.1,"t":"2026-10-16T16:30:00Z","v":18786,"vw":213.004486},{"c":213.225,"h":213.23,"l":212.87,"n":1011,"o":212.915,"t":"2026-10-16T16:45:00Z","v":23059,"vw":213.023128},{"c":212.61,"h":213.26,"l":212.34,"n":1442,"o":213.26,"t":"2026-10-16T17:00:00Z","v":38722,"vw":212.914675},{"c":212.68,"h":212.77,"l":212.49,"n":1293,"o":212.59,"t":"2026-10-16T17:15:00Z","v":27503,"vw":212.641042},{"c":212.725,"h":212.79,"l":212.505,"n":1202,"o":212.7,"t":"2026-10-16T17:30:00Z","v":35460,"vw":212.658911},{"c":212.66,"h":212.79,"l":212.5,"n":1105,"o":212.6578,"t":"2026-10-16T17:45:00Z","v":25356,"vw":212.658234},{"c":212.745,"h":212.76,"l":212.39,"n":1170,"o":212.53,"t":"2026-10-16T18:00:00Z","v":38579,"vw":212.605861},{"c":212.43,"h":212.83,"l":212.39,"n":1059,"o":212.76,"t":"2026-10-16T18:15:00Z","v":22659,"vw":212.574674},{"c":212.51,"h":212.68,"l":212.4,"n":1042,"o":212.475,"t":"2026-10-16T18:30:00Z","v":23559,"vw":212.515665},{"c":212.87,"h":212.87,"l":212.495,"n":1387,"o":212.54,"t":"2026-10-16T18:45:00Z","v":30949,"vw":212.724931},{"c":213.085,"h":213.16,"l":212.8,"n":1905,"o":212.84,"t":"2026-10-16T19:00:00Z","v":47281,"vw":212.986045},{"c":212.8675,"h":213.15,"l":212.78,"n":1602,"o":213.085,"t":"2026-10-16T19:15:00Z","v":40857,"vw":212.939038},{"c":213.52,"h":213.55,"l":212.91,"n":2390,"o":212.91,"t":"2026-10-16T19:30:00Z","v":70831,"vw":213.289416},{"c":213.7,"h":214.075,"l":213.47,"n":6967,"o":213.55,"t":"2026-10-16T19:45:00Z","v":238104,"vw":213.71203},{"c":213.69,"h":213.69,"l":213.69,"n":100,"o":213.69,"t":"2026-10-16T20:00:00Z","v":722146,"vw":213.69},{"c":212.3503,"h":212.56,"l":212.3503,"n":12,"o":212.56,"t":"2026-10-19T13:00:00Z","v":579,"vw":212.45515},{"c":211.825,"h":212.67,"l":210.985,"n":1063,"o":212.67,"t":"2026-10-19T13:30:00Z","v":64946,"vw":212.102861},{"c":211.88,"h":212.15,"l":211.73,"n":708,"o":212,"t":"2026-10-19T13:45:00Z","v":18641,"vw":211.888981},{"c":211.48,"h":212.03,"l":211.36,"n":756,"o":211.835,"t":"2026-10-19T14:00:00Z","v":18714,"vw":211.595574},{"c":211.2,"h":211.6461,"l":210.92,"n":976,"o":211.6,"t":"2026-10-19T14:15:00Z","v":23661,"vw":211.330698},{"c":210.81,"h":211.22,"l":210.6,"n":1151,"o":211.18,"t":"2026-10-19T14:30:00Z","v":27504,"vw":210.918736},{"c":211.205,"h":211.21,"l":210.74,"n":1052,"o":210.76,"t":"2026-10-19T14:45:00Z","v":34512,"vw":210.94417},{"c":211.585,"h":211.635,"l":211.11,"n":983,"o":211.275,"t":"2026-10-19T15:00:00Z","v":32696,"vw":211.307015},{"c":211.865,"h":211.94,"l":211.48,"n":1123,"o":211.5,"t":"2026-10-19T15:15:00Z","v":34720,"vw":211.738069},{"c":211.83,"h":211.91,"l":211.63,"n":945,"o":211.865,"t":"2026-10-19T15:30:00Z","v":25585,"vw":211.763807},{"c":211.78,"h":211.875,"l":211.63,"n":889,"o":211.83,"t":"2026-10-19T15:45:00Z","v":22468,"vw":211.745651},{"c":211.82,"h":211.88,"l":211.54,"n":848,"o":211.74,"t":"2026-10-19T16:00:00Z","v":24976,"vw":211.729793},{"c":212.01,"h":212.08,"l":211.78,"n":1049,"o":211.82,"t":"2026-10-19T16:15:00Z","v":36729,"vw":211.939253},{"c":212.13,"h":212.16,"l":211.96,"n":929,"o":212.09,"t":"2026-10-19T16:30:00Z","v":30497,"vw":212.056424},{"c":212.26,"h":212.26,"l":211.99,"n":751,"o":212.16,"t":"2026-10-19T16:45:00Z","v":20156,"vw":212.088178},{"c":212.125,"h":212.22,"l":212.05,"n":906,"o":212.21,"t":"2026-10-19T17:00:00Z","v":34881,"vw":212.131024},{"c":212.13,"h":212.225,"l":211.87,"n":1038,"o":212.125,"t":"2026-10-19T17:15:00Z","v":37796,"vw":212.043821},{"c":212.35,"h":212.44,"l":211.99,"n":915,"o":212.09,"t":"2026-10-19T17:30:00Z","v":28835,"vw":212.259083},{"c":212.635,"h":212.71,"l":212.36,"n":977,"o":212.36,"t":"2026-10-19T17:45:00Z","v":24660,"vw":212.52796},{"c":212.66,"h":212.845,"l":212.6,"n":709,"o":212.63,"t":"2026-10-19T18:00:00Z","v":25278,"vw":212.751524},{"c":212.54,"h":212.685,"l":212.51,"n":680,"o":212.68,"t":"2026-10-19T18:15:00Z","v":16512,"vw":212.598227},{"c":212.3,"h":212.65,"l":212.26,"n":773,"o":212.48,"t":"2026-10-19T18:30:00Z","v":23921,"vw":212.480778},{"c":212.08,"h":212.4,"l":212.055,"n":768,"o":212.295,"t":"2026-10-19T18:45:00Z","v":26857,"vw":212.227621},{"c":212.08,"h":212.19,"l":211.995,"n":1034,"o":212.02,"t":"2026-10-19T19:00:00Z","v":31889,"vw":212.081118},{"c":212.01,"h":212.17,"l":211.89,"n":1217,"o":212.13,"t":"2026-10-19T19:15:00Z","v":34204,"vw":211.993563},{"c":212.16,"h":212.21,"l":211.8,"n":1772,"o":211.99,"t":"2026-10-19T19:30:00Z","v":52618,"vw":211.952536},{"c":212.24,"h":212.6,"l":211.91,"n":4839,"o":212.1604,"t":"2026-10-19T19:45:00Z","v":169989,"vw":212.235897},{"c":212.3,"h":212.3,"l":212.3,"n":73,"o":212.3,"t":"2026-10-19T20:00:00Z","v":362923,"vw":212.3},{"c":215.5,"h":216.24,"l":213.725,"n":881,"o":214.38,"t":"2026-10-20T13:30:00Z","v":55602,"vw":214.815237},{"c":215.25,"h":215.86,"l":215.05,"n":1112,"o":215.7,"t":"2026-10-20T13:45:00Z","v":40682,"vw":215.437421},{"c":213.29,"h":215.07,"l":213.255,"n":918,"o":215.07,"t":"2026-10-20T14:00:00Z","v":24348,"vw":214.031433},{"c":213.815,"h":213.875,"l":213.21,"n":961,"o":213.42,"t":"2026-10-20T14:15:00Z","v":31282,"vw":213.640287},{"c":214.535,"h":214.9,"l":213.73,"n":951,"o":213.79,"t":"2026-10-20T14:30:00Z","v":29161,"vw":214.291242},{"c":215.345,"h":215.35,"l":214.34,"n":935,"o":214.34,"t":"2026-10-20T14:45:00Z","v":31602,"vw":215.003641},{"c":215.42,"h":215.85,"l":215.32,"n":982,"o":215.32,"t":"2026-10-20T15:00:00Z","v":22889,"vw":215.614003},{"c":215.9,"h":215.985,"l":215.53,"n":732,"o":215.53,"t":"2026-10-20T15:15:00Z","v":21975,"vw":215.725445},{"c":215.92,"h":216.01,"l":215.74,"n":835,"o":215.91,"t":"2026-10-20T15:30:00Z","v":20971,"vw":215.885807},{"c":215.43,"h":215.97,"l":215.24,"n":1141,"o":215.95,"t":"2026-10-20T15:45:00Z","v":49184,"vw":215.586853},{"c":215.17,"h":215.36,"l":214.98,"n":856,"o":215.35,"t":"2026-10-20T16:00:00Z","v":35782,"vw":215.097708},{"c":215.15,"h":215.195,"l":214.96,"n":908,"o":215.195,"t":"2026-10-20T16:15:00Z","v":31708,"vw":215.022961},{"c":215.33,"h":215.49,"l":215.215,"n":1570,"o":215.22,"t":"2026-10-20T16:30:00Z","v":75389,"vw":215.398118},{"c":215.245,"h":215.48,"l":215.115,"n":782,"o":215.39,"t":"2026-10-20T16:45:00Z","v":21409,"vw":215.338823},{"c":215.18,"h":215.41,"l":215.065,"n":838,"o":215.365,"t":"2026-10-20T17:00:00Z","v":19815,"vw":215.276666},{"c":215.205,"h":215.29,"l":215.11,"n":735,"o":215.15,"t":"2026-10-20T17:15:00Z","v":19716,"vw":215.188853},{"c":215.22,"h":215.285,"l":215.1,"n":681,"o":215.215,"t":"2026-10-20T17:30:00Z","v":17303,"vw":215.202024},{"c":214.85,"h":215.225,"l":214.83,"n":742,"o":215.225,"t":"2026-10-20T17:45:00Z","v":19802,"vw":214.985598},{"c":215.165,"h":215.3,"l":214.79,"n":1014,"o":214.8112,"t":"2026-10-20T18:00:00Z","v":28279,"vw":214.977869},{"c":214.88,"h":215.16,"l":214.88,"n":674,"o":215.16,"t":"2026-10-20T18:15:00Z","v":16520,"vw":214.985975},{"c":215.16,"h":215.2696,"l":214.9,"n":907,"o":214.9,"t":"2026-10-20T18:30:00Z","v":29741,"vw":215.12918},{"c":214.95,"h":215.43,"l":214.84,"n":878,"o":215.16,"t":"2026-10-20T18:45:00Z","v":27614,"vw":215.134724},{"c":215.56,"h":215.675,"l":214.94,"n":998,"o":214.94,"t":"2026-10-20T19:00:00Z","v":30088,"vw":215.24445},{"c":215.695,"h":215.805,"l":215.47,"n":1442,"o":215.59,"t":"2026-10-20T19:15:00Z","v":47238,"vw":215.663407},{"c":216.34,"h":216.34,"l":215.5901,"n":1895,"o":215.75,"t":"2026-10-20T19:30:00Z","v":51521,"vw":215.941115},{"c":216.97,"h":217.09,"l":216.21,"n":6597,"o":216.26,"t":"2026-10-20T19:45:00Z","v":210423,"vw":216.84357},{"c":216.23,"h":217.03,"l":216.23,"n":94,"o":217.03,"t":"2026-10-20T20:00:00Z","v":289208,"vw":217.029702},{"c":216.03,"h":216.03,"l":216.03,"n":2,"o":216.03,"t":"2026-10-20T20:30:00Z","v":139,"vw":216.03},{"c":216.05,"h":216.21,"l":215.245,"n":1090,"o":216.06,"t":"2026-10-21T13:30:00Z","v":69126,"vw":215.782487},{"c":216.465,"h":216.895,"l":215.95,"n":1241,"o":216.07,"t":"2026-10-21T13:45:00Z","v":51975,"vw":216.483961},{"c":217.43,"h":217.48,"l":215.77,"n":1687,"o":216.46,"t":"2026-10-21T14:00:00Z","v":78302,"vw":216.515319},{"c":217.54,"h":217.81,"l":217.355,"n":1617,"o":217.43,"t":"2026-10-21T14:15:00Z","v":76386,"vw":217.586462},{"c":217.88,"h":217.94,"l":217.451,"n":939,"o":217.52,"t":"2026-10-21T14:30:00Z","v":20474,"vw":217.738653},{"c":218.77,"h":218.84,"l":217.9,"n":975,"o":217.92,"t":"2026-10-21T14:45:00Z","v":35046,"vw":218.274974},{"c":218.54,"h":218.84,"l":218.41,"n":1280,"o":218.72,"t":"2026-10-21T15:00:00Z","v":68333,"vw":218.639551},{"c":218.81,"h":218.89,"l":218.35,"n":1273,"o":218.64,"t":"2026-10-21T15:15:00Z","v":55170,"vw":218.563247},{"c":219.24,"h":219.46,"l":218.93,"n":1912,"o":218.97,"t":"2026-10-21T15:30:00Z","v":77094,"vw":219.173194},{"c":219.195,"h":219.5,"l":219.125,"n":1317,"o":219.28,"t":"2026-10-21T15:45:00Z","v":42475,"vw":219.310051},{"c":219.585,"h":219.64,"l":219.08,"n":959,"o":219.1185,"t":"2026-10-21T16:00:00Z","v":24014,"vw":219.272191},{"c":219.979,"h":219.98,"l":219.6,"n":1232,"o":219.69,"t":"2026-10-21T16:15:00Z","v":32201,"vw":219.844812},{"c":220.19,"h":220.545,"l":219.93,"n":1676,"o":219.955,"t":"2026-10-21T16:30:00Z","v":66178,"vw":220.264841},{"c":219.91,"h":220.18,"l":219.83,"n":1153,"o":220.18,"t":"2026-10-21T16:45:00Z","v":34154,"vw":219.974889},{"c":219.755,"h":220.025,"l":219.73,"n":1431,"o":219.93,"t":"2026-10-21T17:00:00Z","v":52641,"vw":219.896879},{"c":219.575,"h":219.805,"l":219.54,"n":1034,"o":219.76,"t":"2026-10-21T17:15:00Z","v":31013,"vw":219.655728},{"c":219.47,"h":219.68,"l":219.16,"n":1441,"o":219.64,"t":"2026-10-21T17:30:00Z","v":38839,"vw":219.447297},{"c":219.48,"h":219.58,"l":219.47,"n":147,"o":219.58,"t":"2026-10-21T17:45:00Z","v":4282,"vw":219.498832}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.65,"strike":238.8938855415255,"iv":0.8500827008938272,"gamma":0.012464674958774019,"theta":-0.5942261042792505,"vega":0.029148609965906038,"rho":0.0012100616100964264,"breakevenPct":9.156475525871725},{"delta":0.15,"premium":0.5412996978448238,"strike":226.85615152188325,"iv":0.4184616544280804,"gamma":0.03466968773643272,"theta":-0.39623462585051306,"vega":0.038475048249576885,"rho":0.0018476083872532366,"breakevenPct":3.62153165628986},{"delta":0.2,"premium":0.6564405625575431,"strike":225.40396249616379,"iv":0.3855777485999018,"gamma":0.04814732274875179,"theta":-0.415606090090504,"vega":0.045297882209154344,"rho":0.0024697564885942575,"breakevenPct":3.012259311333488},{"delta":0.25,"premium":0.6935440016056325,"strike":222.93039989295784,"iv":0.294881199536953,"gamma":0.06795369178729371,"theta":-0.3789739860951854,"vega":0.05151774404122049,"rho":0.003115572181457852,"breakevenPct":1.9020022303775206},{"delta":0.3,"premium":0.8703624999999999,"strike":221.98375,"iv":0.2776545,"gamma":0.0751996,"theta":-0.3883766,"vega":0.055057350000000005,"rho":0.0037257663767942106,"breakevenPct":1.5512018683071331},{"delta":0.35,"premium":1.0766125,"strike":221.35875,"iv":0.2759045,"gamma":0.0797996,"theta":-0.40747659999999997,"vega":0.05803235,"rho":0.004328456769988028,"breakevenPct":1.3603839143312864},{"delta":0.4,"premium":1.2828625,"strike":220.73375,"iv":0.2741545,"gamma":0.0843996,"theta":-0.42657660000000003,"vega":0.06100735,"rho":0.004931147163181847,"breakevenPct":1.1695659603554396},{"delta":0.45,"premium":1.4891125,"strike":220.10875,"iv":0.2724045,"gamma":0.08899960000000001,"theta":-0.44567660000000003,"vega":0.06398235000000001,"rho":0.005533837556375664,"breakevenPct":0.9787480063795927},{"delta":0.5,"premium":1.8186018957345973,"strike":219.510663507109,"iv":0.27523175355450236,"gamma":0.08737289099526066,"theta":-0.44710137440758296,"vega":0.06338431279620853,"rho":0.006131610195275952,"breakevenPct":0.8563524278166411},{"delta":0.55,"premium":2.1740521327014224,"strike":218.91824644549763,"iv":0.2790232227488152,"gamma":0.08443450236966825,"theta":-0.4448027962085308,"vega":0.0620336018957346,"rho":0.006728346890777844,"breakevenPct":0.748370279425413},{"delta":0.6,"premium":2.5295023696682466,"strike":218.32582938388626,"iv":0.28281469194312797,"gamma":0.08149611374407582,"theta":-0.4425042180094787,"vega":0.06068289099526066,"rho":0.007325083586279736,"breakevenPct":0.6403881310341852},{"delta":0.65,"premium":2.884952606635072,"strike":217.7334123222749,"iv":0.2866061611374408,"gamma":0.07855772511848341,"theta":-0.44020563981042654,"vega":0.059332180094786725,"rho":0.007921820281781629,"breakevenPct":0.5324059826429572},{"delta":0.7,"premium":3.2690075793462814,"strike":217.14116532449077,"iv":0.2810524869729986,"gamma":0.07365376598768356,"theta":-0.40687569872098533,"vega":0.05499635243960208,"rho":0.00852265678118722,"breakevenPct":0.43753606918981985},{"delta":0.75,"premium":3.671660350544766,"strike":216.5490288962577,"iv":0.2694229275225012,"gamma":0.06747186167693037,"theta":-0.3533702510658456,"vega":0.048719706300331594,"rho":0.009126158829665516,"breakevenPct":0.3511912721815794},{"delta":0.8,"premium":4.07431312174325,"strike":215.95689246802462,"iv":0.25779336807200376,"gamma":0.061289957366177164,"theta":-0.29986480341070576,"vega":0.0424430601610611,"rho":0.009729660878143812,"breakevenPct":0.26484647517333904},{"delta":0.85,"premium":4.476965892941733,"strike":215.36475603979156,"iv":0.24616380862150639,"gamma":0.055108053055423975,"theta":-0.2463593557555661,"vega":0.036166414021790626,"rho":0.010333162926622105,"breakevenPct":0.17850167816509876}],"put":[{"delta":0.1,"premium":0.6424979678499207,"strike":203.0358594392914,"iv":0.8162123216368697,"gamma":0.013993324937177833,"theta":-0.5566466149840112,"vega":0.029009120516328785,"rho":-0.0013055475527991949,"breakevenPct":7.772448634567573},{"delta":0.15,"premium":0.5325911647987916,"strike":210.8863453715149,"iv":0.48037746491976363,"gamma":0.039194555293360356,"theta":-0.3986763951782296,"vega":0.03759893645049625,"rho":-0.0019841297892002133,"breakevenPct":4.145019728085622},{"delta":0.2,"premium":0.560110533159948,"strike":215.38686605981795,"iv":0.3017847854356307,"gamma":0.05628413524057217,"theta":-0.33123537061118336,"vega":0.04468426527958388,"rho":-0.0026422757111202247,"breakevenPct":2.106741614646611},{"delta":0.25,"premium":0.7389141742522756,"strike":216.1996098829649,"iv":0.29629063719115734,"gamma":0.06444408322496749,"theta":-0.3634525357607282,"vega":0.05011339401820546,"rho":-0.003277924513737615,"breakevenPct":1.8178647943893256},{"delta":0.3,"premium":0.9177178153446033,"strike":217.01235370611184,"iv":0.290796488946684,"gamma":0.0726040312093628,"theta":-0.39566970091027304,"vega":0.05554252275682704,"rho":-0.003913573316355006,"breakevenPct":1.5289879741320402},{"delta":0.35,"premium":1.1169377652050916,"strike":217.73573785950023,"iv":0.28563295615275813,"gamma":0.0787918434700613,"theta":-0.4153206034889203,"vega":0.05932805280528052,"rho":-0.0045471597173116565,"breakevenPct":1.2901343840076784},{"delta":0.4,"premium":1.3467821782178218,"strike":218.32508250825083,"iv":0.28096534653465344,"gamma":0.08202145214521452,"theta":-0.4161221122112211,"vega":0.060648184818481846,"rho":-0.005177652515777198,"breakevenPct":1.1263156390827018},{"delta":0.45,"premium":1.5766265912305517,"strike":218.91442715700143,"iv":0.2762977369165488,"gamma":0.08525106082036775,"theta":-0.4169236209335219,"vega":0.06196831683168317,"rho":-0.005808145314242739,"breakevenPct":0.9624968941577254},{"delta":0.5,"premium":1.8064710042432814,"strike":219.503771805752,"iv":0.2716301272984441,"gamma":0.08848066949552098,"theta":-0.4177251296558227,"vega":0.06328844884488449,"rho":-0.00643863811270828,"breakevenPct":0.798678149232749},{"delta":0.55,"premium":2.067284569138277,"strike":220.09894789579158,"iv":0.2681314128256513,"gamma":0.09041633266533067,"theta":-0.415613627254509,"vega":0.06392900801603206,"rho":-0.007070420562346143,"breakevenPct":0.6463142735687772},{"delta":0.6,"premium":2.49313627254509,"strike":220.7252004008016,"iv":0.270861873747495,"gamma":0.0854564128256513,"theta":-0.39797835671342685,"vega":0.06094804609218437,"rho":-0.007709075710003588,"breakevenPct":0.5549947011818057},{"delta":0.65,"premium":2.9189879759519037,"strike":221.3514529058116,"iv":0.2735923346693387,"gamma":0.08049649298597195,"theta":-0.3803430861723447,"vega":0.05796708416833667,"rho":-0.008347730857661035,"breakevenPct":0.46367512879483397},{"delta":0.7,"premium":3.344839679358717,"strike":221.97770541082164,"iv":0.2763227955911824,"gamma":0.0755365731462926,"theta":-0.36270781563126253,"vega":0.05498612224448898,"rho":-0.00898638600531848,"breakevenPct":0.37235555640786244},{"delta":0.75,"premium":4.331918008784771,"strike":223.10761346998535,"iv":0.3102323572474377,"gamma":0.06649048316251832,"theta":-0.3754641288433381,"vega":0.0514792093704246,"rho":-0.00965568716384681,"breakevenPct":0.30727023868735187},{"delta":0.8,"premium":8.138653001464128,"strike":226.76793557833088,"iv":0.5007887262079063,"gamma":0.03691508052708639,"theta":-0.5409106881405563,"vega":0.045329868228404104,"rho":-0.010478956834822828,"breakevenPct":0.3739883450140021},{"delta":0.85,"premium":5.907481296758104,"strike":225.00623441396507,"iv":0.319548379052369,"gamma":0.04496508728179551,"theta":-0.2821296758104737,"vega":0.03791546134663342,"rho":-0.010982374559828522,"breakevenPct":0.16005781854318143},{"delta":0.9,"premium":20.692857142857147,"strike":239.52380952380952,"iv":0.8961333333333334,"gamma":0.012099999999999996,"theta":-0.6144571428571428,"vega":0.02846666666666666,"rho":-0.012442619659524147,"breakevenPct":0.2820905076544143}]},"raw":{"call":[{"delta":0.1,"premium":0.65,"strike":238.8938855415255,"iv":0.8500827008938272,"gamma":0.012464674958774019,"theta":-0.5942261042792505,"vega":0.029148609965906038,"rho":0.0012100616100964264,"breakevenPct":9.156475525871725},{"delta":0.15,"premium":0.5412996978448238,"strike":226.85615152188325,"iv":0.4184616544280804,"gamma":0.03466968773643272,"theta":-0.39623462585051306,"vega":0.038475048249576885,"rho":0.0018476083872532366,"breakevenPct":3.62153165628986},{"delta":0.2,"premium":0.6564405625575431,"strike":225.40396249616379,"iv":0.3855777485999018,"gamma":0.04814732274875179,"theta":-0.415606090090504,"vega":0.045297882209154344,"rho":0.0024697564885942575,"breakevenPct":3.012259311333488},{"delta":0.25,"premium":0.6935440016056325,"strike":222.93039989295784,"iv":0.294881199536953,"gamma":0.06795369178729371,"theta":-0.3789739860951854,"vega":0.05151774404122049,"rho":0.003115572181457852,"breakevenPct":1.9020022303775206},{"delta":0.3,"premium":0.8703624999999999,"strike":221.98375,"iv":0.2776545,"gamma":0.0751996,"theta":-0.3883766,"vega":0.055057350000000005,"rho":0.0037257663767942106,"breakevenPct":1.5512018683071331},{"delta":0.35,"premium":1.0766125,"strike":221.35875,"iv":0.2759045,"gamma":0.0797996,"theta":-0.40747659999999997,"vega":0.05803235,"rho":0.004328456769988028,"breakevenPct":1.3603839143312864},{"delta":0.4,"premium":1.2828625,"strike":220.73375,"iv":0.2741545,"gamma":0.0843996,"theta":-0.42657660000000003,"vega":0.06100735,"rho":0.004931147163181847,"breakevenPct":1.1695659603554396},{"delta":0.45,"premium":1.4891125,"strike":220.10875,"iv":0.2724045,"gamma":0.08899960000000001,"theta":-0.44567660000000003,"vega":0.06398235000000001,"rho":0.005533837556375664,"breakevenPct":0.9787480063795927},{"delta":0.5,"premium":1.8186018957345973,"strike":219.510663507109,"iv":0.27523175355450236,"gamma":0.08737289099526066,"theta":-0.44710137440758296,"vega":0.06338431279620853,"rho":0.006131610195275952,"breakevenPct":0.8563524278166411},{"delta":0.55,"premium":2.1740521327014224,"strike":218.91824644549763,"iv":0.2790232227488152,"gamma":0.08443450236966825,"theta":-0.4448027962085308,"vega":0.0620336018957346,"rho":0.006728346890777844,"breakevenPct":0.748370279425413},{"delta":0.6,"premium":2.5295023696682466,"strike":218.32582938388626,"iv":0.28281469194312797,"gamma":0.08149611374407582,"theta":-0.4425042180094787,"vega":0.06068289099526066,"rho":0.007325083586279736,"breakevenPct":0.6403881310341852},{"delta":0.65,"premium":2.884952606635072,"strike":217.7334123222749,"iv":0.2866061611374408,"gamma":0.07855772511848341,"theta":-0.44020563981042654,"vega":0.059332180094786725,"rho":0.007921820281781629,"breakevenPct":0.5324059826429572},{"delta":0.7,"premium":3.2690075793462814,"strike":217.14116532449077,"iv":0.2810524869729986,"gamma":0.07365376598768356,"theta":-0.40687569872098533,"vega":0.05499635243960208,"rho":0.00852265678118722,"breakevenPct":0.43753606918981985},{"delta":0.75,"premium":3.671660350544766,"strike":216.5490288962577,"iv":0.2694229275225012,"gamma":0.06747186167693037,"theta":-0.3533702510658456,"vega":0.048719706300331594,"rho":0.009126158829665516,"breakevenPct":0.3511912721815794},{"delta":0.8,"premium":4.07431312174325,"strike":215.95689246802462,"iv":0.25779336807200376,"gamma":0.061289957366177164,"theta":-0.29986480341070576,"vega":0.0424430601610611,"rho":0.009729660878143812,"breakevenPct":0.26484647517333904},{"delta":0.85,"premium":4.476965892941733,"strike":215.36475603979156,"iv":0.24616380862150639,"gamma":0.055108053055423975,"theta":-0.2463593557555661,"vega":0.036166414021790626,"rho":0.010333162926622105,"breakevenPct":0.17850167816509876}],"put":[{"delta":0.1,"premium":0.6424979678499207,"strike":203.0358594392914,"iv":0.8162123216368697,"gamma":0.013993324937177833,"theta":-0.5566466149840112,"vega":0.029009120516328785,"rho":-0.0013055475527991949,"breakevenPct":7.772448634567573},{"delta":0.15,"premium":0.5325911647987916,"strike":210.8863453715149,"iv":0.48037746491976363,"gamma":0.039194555293360356,"theta":-0.3986763951782296,"vega":0.03759893645049625,"rho":-0.0019841297892002133,"breakevenPct":4.145019728085622},{"delta":0.2,"premium":0.560110533159948,"strike":215.38686605981795,"iv":0.3017847854356307,"gamma":0.05628413524057217,"theta":-0.33123537061118336,"vega":0.04468426527958388,"rho":-0.0026422757111202247,"breakevenPct":2.106741614646611},{"delta":0.25,"premium":0.7389141742522756,"strike":216.1996098829649,"iv":0.29629063719115734,"gamma":0.06444408322496749,"theta":-0.3634525357607282,"vega":0.05011339401820546,"rho":-0.003277924513737615,"breakevenPct":1.8178647943893256},{"delta":0.3,"premium":0.9177178153446033,"strike":217.01235370611184,"iv":0.290796488946684,"gamma":0.0726040312093628,"theta":-0.39566970091027304,"vega":0.05554252275682704,"rho":-0.003913573316355006,"breakevenPct":1.5289879741320402},{"delta":0.35,"premium":1.1169377652050916,"strike":217.73573785950023,"iv":0.28563295615275813,"gamma":0.0787918434700613,"theta":-0.4153206034889203,"vega":0.05932805280528052,"rho":-0.0045471597173116565,"breakevenPct":1.2901343840076784},{"delta":0.4,"premium":1.3467821782178218,"strike":218.32508250825083,"iv":0.28096534653465344,"gamma":0.08202145214521452,"theta":-0.4161221122112211,"vega":0.060648184818481846,"rho":-0.005177652515777198,"breakevenPct":1.1263156390827018},{"delta":0.45,"premium":1.5766265912305517,"strike":218.91442715700143,"iv":0.2762977369165488,"gamma":0.08525106082036775,"theta":-0.4169236209335219,"vega":0.06196831683168317,"rho":-0.005808145314242739,"breakevenPct":0.9624968941577254},{"delta":0.5,"premium":1.8064710042432814,"strike":219.503771805752,"iv":0.2716301272984441,"gamma":0.08848066949552098,"theta":-0.4177251296558227,"vega":0.06328844884488449,"rho":-0.00643863811270828,"breakevenPct":0.798678149232749},{"delta":0.55,"premium":2.067284569138277,"strike":220.09894789579158,"iv":0.2681314128256513,"gamma":0.09041633266533067,"theta":-0.415613627254509,"vega":0.06392900801603206,"rho":-0.007070420562346143,"breakevenPct":0.6463142735687772},{"delta":0.6,"premium":2.49313627254509,"strike":220.7252004008016,"iv":0.270861873747495,"gamma":0.0854564128256513,"theta":-0.39797835671342685,"vega":0.06094804609218437,"rho":-0.007709075710003588,"breakevenPct":0.5549947011818057},{"delta":0.65,"premium":2.9189879759519037,"strike":221.3514529058116,"iv":0.2735923346693387,"gamma":0.08049649298597195,"theta":-0.3803430861723447,"vega":0.05796708416833667,"rho":-0.008347730857661035,"breakevenPct":0.46367512879483397},{"delta":0.7,"premium":3.344839679358717,"strike":221.97770541082164,"iv":0.2763227955911824,"gamma":0.0755365731462926,"theta":-0.36270781563126253,"vega":0.05498612224448898,"rho":-0.00898638600531848,"breakevenPct":0.37235555640786244},{"delta":0.75,"premium":4.331918008784771,"strike":223.10761346998535,"iv":0.3102323572474377,"gamma":0.06649048316251832,"theta":-0.3754641288433381,"vega":0.0514792093704246,"rho":-0.00965568716384681,"breakevenPct":0.30727023868735187},{"delta":0.8,"premium":8.138653001464128,"strike":226.76793557833088,"iv":0.5007887262079063,"gamma":0.03691508052708639,"theta":-0.5409106881405563,"vega":0.045329868228404104,"rho":-0.010478956834822828,"breakevenPct":0.3739883450140021},{"delta":0.85,"premium":5.907481296758104,"strike":225.00623441396507,"iv":0.319548379052369,"gamma":0.04496508728179551,"theta":-0.2821296758104737,"vega":0.03791546134663342,"rho":-0.010982374559828522,"breakevenPct":0.16005781854318143},{"delta":0.9,"premium":20.692857142857147,"strike":239.52380952380952,"iv":0.8961333333333334,"gamma":0.012099999999999996,"theta":-0.6144571428571428,"vega":0.02846666666666666,"rho":-0.012442619659524147,"breakevenPct":0.2820905076544143}]}},"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"}}