{"symbol":"HON","url":"https://intraalpha.com/companies/HON","capturedAt":"2026-10-17T02:55:30.322Z","state":"ready","quote":{"symbol":"HON","last_price":211.01,"prev_close":210.5,"regular_close":211.41,"change":0.51,"change_pct":0.2423,"regular_change":0.91,"regular_change_pct":0.4323,"extended_change":-0.4,"extended_change_pct":-0.1892,"bid":208.22,"ask":211.8,"bid_size":100,"ask_size":100,"volume":2942042,"vwap":211.815697,"open":211.42,"high":213.5,"low":210.655,"close":211.41,"trade_count":57449,"last_trade_at":"2026-10-16T22:35:57.243984618Z","last_quote_at":"2026-10-16T23:56:45.565414022Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T22:55:21.708646954-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"HON","fetched_at":"2026-10-17T02:55:29.935161+00:00","name":"Honeywell International Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Honeywell International Inc. is an American publicly traded, multinational conglomerate headquartered in Charlotte, North Carolina. It primarily operates in four areas of business: aerospace, building technologies, performance materials and technologies (PMT), and safety and productivity solutions (SPS).","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":67004285000,"ebitda":8512000000,"pe_ratio":7.8,"peg_ratio":3.474,"book_value":58.49,"dividend_per_share":9.4,"dividend_yield":0.0447,"eps":27.09,"revenue_ttm":38057001000,"gross_profit_ttm":13895000000,"profit_margin":0.216,"operating_margin_ttm":0.203,"return_on_assets_ttm":0.0572,"return_on_equity_ttm":0.466,"quarterly_earnings_growth":2.639,"quarterly_revenue_growth":0.043,"analyst_target_price":254.91,"analyst_number":3,"beta":0.888,"fifty_two_week_high":258.09,"fifty_two_week_low":193.26,"fifty_day_ma":215.11,"two_hundred_day_ma":230.54,"shares_outstanding":316940000,"forward_pe":22.22,"price_to_sales":1.761,"price_to_book":3.635,"ev_to_revenue":2.337,"ev_to_ebitda":6.62},"optionObservedAt":"2026-10-16T19:50:00.186Z","bars":[{"c":207.4755,"h":207.6,"l":207,"n":48,"o":207.33,"t":"2026-10-12T11:00:00Z","v":2670,"vw":207.334273},{"c":207.77,"h":207.77,"l":207,"n":44,"o":207.3,"t":"2026-10-12T11:05:00Z","v":4334,"vw":207.418488},{"c":207.32,"h":207.54,"l":206.35,"n":345,"o":207.45,"t":"2026-10-12T13:30:00Z","v":27866,"vw":207.333427},{"c":206.83,"h":207.39,"l":206.775,"n":237,"o":207.2,"t":"2026-10-12T13:35:00Z","v":5322,"vw":206.981674},{"c":206.6453,"h":207.02,"l":206.52,"n":393,"o":206.52,"t":"2026-10-12T13:40:00Z","v":11161,"vw":206.74922},{"c":206.72,"h":206.81,"l":206.39,"n":222,"o":206.61,"t":"2026-10-12T13:45:00Z","v":7696,"vw":206.583691},{"c":207.25,"h":207.25,"l":206.79,"n":241,"o":206.79,"t":"2026-10-12T13:50:00Z","v":5489,"vw":207.014711},{"c":207.435,"h":207.435,"l":206.82,"n":394,"o":207.16,"t":"2026-10-12T13:55:00Z","v":11590,"vw":207.07579},{"c":207.6,"h":207.6,"l":207.185,"n":265,"o":207.46,"t":"2026-10-12T14:00:00Z","v":6911,"vw":207.370813},{"c":207.48,"h":207.73,"l":207.31,"n":413,"o":207.515,"t":"2026-10-12T14:05:00Z","v":16061,"vw":207.48232},{"c":208.295,"h":208.46,"l":207.64,"n":329,"o":207.64,"t":"2026-10-12T14:10:00Z","v":10345,"vw":208.175444},{"c":208.29,"h":208.43,"l":208.14,"n":258,"o":208.43,"t":"2026-10-12T14:15:00Z","v":7328,"vw":208.267066},{"c":208.32,"h":208.45,"l":208.01,"n":421,"o":208.295,"t":"2026-10-12T14:20:00Z","v":12568,"vw":208.304106},{"c":208.335,"h":208.47,"l":208.06,"n":314,"o":208.18,"t":"2026-10-12T14:25:00Z","v":10697,"vw":208.258913},{"c":208.875,"h":208.875,"l":208.45,"n":302,"o":208.45,"t":"2026-10-12T14:30:00Z","v":5838,"vw":208.738793},{"c":208.99,"h":209.245,"l":208.8098,"n":513,"o":208.8775,"t":"2026-10-12T14:35:00Z","v":19989,"vw":209.031421},{"c":208.965,"h":209.24,"l":208.965,"n":272,"o":208.9794,"t":"2026-10-12T14:40:00Z","v":6968,"vw":209.093194},{"c":208.95,"h":209.18,"l":208.855,"n":267,"o":208.98,"t":"2026-10-12T14:45:00Z","v":33337,"vw":209.010186},{"c":209.6,"h":209.6,"l":208.94,"n":341,"o":208.94,"t":"2026-10-12T14:50:00Z","v":8210,"vw":209.222906},{"c":210.2,"h":210.2,"l":209.65,"n":516,"o":209.65,"t":"2026-10-12T14:55:00Z","v":15131,"vw":209.906123},{"c":210.215,"h":210.36,"l":210.11,"n":711,"o":210.11,"t":"2026-10-12T15:00:00Z","v":41233,"vw":210.259319},{"c":210.085,"h":210.26,"l":209.92,"n":407,"o":210.215,"t":"2026-10-12T15:05:00Z","v":10147,"vw":210.081318},{"c":210.45,"h":210.47,"l":209.9,"n":588,"o":210.075,"t":"2026-10-12T15:10:00Z","v":15597,"vw":210.12013},{"c":210.205,"h":210.41,"l":210.145,"n":409,"o":210.41,"t":"2026-10-12T15:15:00Z","v":15046,"vw":210.254673},{"c":210.23,"h":210.37,"l":210.145,"n":391,"o":210.205,"t":"2026-10-12T15:20:00Z","v":10433,"vw":210.272381},{"c":210.4325,"h":210.47,"l":210.13,"n":403,"o":210.23,"t":"2026-10-12T15:25:00Z","v":11701,"vw":210.314615},{"c":210.58,"h":210.58,"l":210.34,"n":456,"o":210.425,"t":"2026-10-12T15:30:00Z","v":14088,"vw":210.435781},{"c":210.715,"h":210.895,"l":210.53,"n":589,"o":210.5799,"t":"2026-10-12T15:35:00Z","v":16472,"vw":210.669169},{"c":210.68,"h":210.84,"l":210.68,"n":354,"o":210.745,"t":"2026-10-12T15:40:00Z","v":9883,"vw":210.745987},{"c":210.44,"h":210.79,"l":210.44,"n":276,"o":210.71,"t":"2026-10-12T15:45:00Z","v":7075,"vw":210.586745},{"c":210.59,"h":210.64,"l":210.33,"n":386,"o":210.41,"t":"2026-10-12T15:50:00Z","v":12540,"vw":210.440987},{"c":210.18,"h":210.59,"l":210.14,"n":980,"o":210.59,"t":"2026-10-12T15:55:00Z","v":46298,"vw":210.390257},{"c":210.16,"h":210.26,"l":210.05,"n":373,"o":210.185,"t":"2026-10-12T16:00:00Z","v":14578,"vw":210.178818},{"c":210.325,"h":210.37,"l":210.145,"n":314,"o":210.145,"t":"2026-10-12T16:05:00Z","v":10185,"vw":210.244151},{"c":210.465,"h":210.49,"l":210.36,"n":230,"o":210.39,"t":"2026-10-12T16:10:00Z","v":6578,"vw":210.398185},{"c":210.85,"h":210.907,"l":210.5,"n":413,"o":210.5,"t":"2026-10-12T16:15:00Z","v":13910,"vw":210.739237},{"c":210.61,"h":210.91,"l":210.56,"n":281,"o":210.815,"t":"2026-10-12T16:20:00Z","v":7108,"vw":210.773597},{"c":210.225,"h":210.565,"l":210.225,"n":423,"o":210.56,"t":"2026-10-12T16:25:00Z","v":26353,"vw":210.409828},{"c":210.28,"h":210.39,"l":210.17,"n":224,"o":210.26,"t":"2026-10-12T16:30:00Z","v":7291,"vw":210.260749},{"c":210.435,"h":210.45,"l":210.2944,"n":276,"o":210.32,"t":"2026-10-12T16:35:00Z","v":8381,"vw":210.381172},{"c":210.4,"h":210.43,"l":210.26,"n":238,"o":210.35,"t":"2026-10-12T16:40:00Z","v":6894,"vw":210.347009},{"c":210.46,"h":211.07,"l":210.38,"n":706,"o":210.39,"t":"2026-10-12T16:45:00Z","v":34708,"vw":210.712993},{"c":210.62,"h":210.68,"l":210.52,"n":193,"o":210.55,"t":"2026-10-12T16:50:00Z","v":3980,"vw":210.589885},{"c":210.93,"h":210.93,"l":210.64,"n":375,"o":210.64,"t":"2026-10-12T16:55:00Z","v":9533,"vw":210.741399},{"c":211.115,"h":211.16,"l":210.68,"n":506,"o":210.91,"t":"2026-10-12T17:00:00Z","v":22685,"vw":210.924863},{"c":211.1,"h":211.205,"l":211,"n":380,"o":211.08,"t":"2026-10-12T17:05:00Z","v":24352,"vw":211.100476},{"c":211.07,"h":211.17,"l":210.985,"n":347,"o":211.0701,"t":"2026-10-12T17:10:00Z","v":10047,"vw":211.078433},{"c":211.005,"h":211.17,"l":210.93,"n":298,"o":211.16,"t":"2026-10-12T17:15:00Z","v":10505,"vw":211.027979},{"c":211.16,"h":211.1999,"l":210.93,"n":362,"o":211.005,"t":"2026-10-12T17:20:00Z","v":14661,"vw":211.032782},{"c":211.155,"h":211.155,"l":211.035,"n":269,"o":211.035,"t":"2026-10-12T17:25:00Z","v":9835,"vw":211.109915},{"c":211.1897,"h":211.2199,"l":211.1,"n":267,"o":211.21,"t":"2026-10-12T17:30:00Z","v":7946,"vw":211.173475},{"c":211.345,"h":211.39,"l":210.5076,"n":546,"o":211.22,"t":"2026-10-12T17:35:00Z","v":28022,"vw":210.827749},{"c":211.56,"h":211.79,"l":211.39,"n":623,"o":211.39,"t":"2026-10-12T17:40:00Z","v":16383,"vw":211.661667},{"c":211.58,"h":211.76,"l":211.52,"n":479,"o":211.585,"t":"2026-10-12T17:45:00Z","v":17319,"vw":211.631444},{"c":211.115,"h":211.64,"l":210.94,"n":479,"o":211.63,"t":"2026-10-12T17:50:00Z","v":16247,"vw":211.302337},{"c":210.605,"h":211.13,"l":210.27,"n":715,"o":211.13,"t":"2026-10-12T17:55:00Z","v":25875,"vw":210.85392},{"c":210.095,"h":210.6,"l":210.05,"n":406,"o":210.6,"t":"2026-10-12T18:00:00Z","v":13146,"vw":210.325041},{"c":210.115,"h":210.315,"l":210.03,"n":376,"o":210.145,"t":"2026-10-12T18:05:00Z","v":11393,"vw":210.179005},{"c":210.08,"h":210.12,"l":210.03,"n":284,"o":210.105,"t":"2026-10-12T18:10:00Z","v":9737,"vw":210.080951},{"c":209.9805,"h":210.06,"l":209.92,"n":357,"o":210.035,"t":"2026-10-12T18:15:00Z","v":8592,"vw":209.993752},{"c":209.995,"h":210.09,"l":209.95,"n":389,"o":209.95,"t":"2026-10-12T18:20:00Z","v":11157,"vw":210.022726},{"c":210.16,"h":210.17,"l":209.94,"n":417,"o":210.005,"t":"2026-10-12T18:25:00Z","v":12519,"vw":210.065685},{"c":210.245,"h":210.34,"l":210.0601,"n":461,"o":210.15,"t":"2026-10-12T18:30:00Z","v":18278,"vw":210.232451},{"c":210.16,"h":210.21,"l":209.91,"n":526,"o":210.21,"t":"2026-10-12T18:35:00Z","v":15636,"vw":210.074418},{"c":210.01,"h":210.17,"l":209.95,"n":305,"o":210.13,"t":"2026-10-12T18:40:00Z","v":7268,"vw":210.05556},{"c":209.77,"h":210.03,"l":209.6,"n":470,"o":210.01,"t":"2026-10-12T18:45:00Z","v":11047,"vw":209.860693},{"c":209.49,"h":209.775,"l":209.4,"n":349,"o":209.76,"t":"2026-10-12T18:50:00Z","v":11427,"vw":209.522602},{"c":209.505,"h":209.59,"l":209.44,"n":350,"o":209.495,"t":"2026-10-12T18:55:00Z","v":8150,"vw":209.511775},{"c":209.555,"h":209.61,"l":209.41,"n":402,"o":209.57,"t":"2026-10-12T19:00:00Z","v":11740,"vw":209.525639},{"c":209.46,"h":209.58,"l":209.451,"n":418,"o":209.57,"t":"2026-10-12T19:05:00Z","v":12922,"vw":209.504377},{"c":209.615,"h":209.64,"l":209.44,"n":493,"o":209.45,"t":"2026-10-12T19:10:00Z","v":15007,"vw":209.545476},{"c":209.415,"h":209.64,"l":209.4,"n":518,"o":209.64,"t":"2026-10-12T19:15:00Z","v":12074,"vw":209.524419},{"c":209.49,"h":209.53,"l":209.39,"n":570,"o":209.43,"t":"2026-10-12T19:20:00Z","v":15137,"vw":209.453457},{"c":209.39,"h":209.51,"l":209.3,"n":530,"o":209.49,"t":"2026-10-12T19:25:00Z","v":16267,"vw":209.405923},{"c":209.2254,"h":209.4,"l":209.12,"n":691,"o":209.385,"t":"2026-10-12T19:30:00Z","v":21116,"vw":209.27358},{"c":209.185,"h":209.33,"l":209.095,"n":745,"o":209.225,"t":"2026-10-12T19:35:00Z","v":15454,"vw":209.210158},{"c":209.155,"h":209.34,"l":209.09,"n":824,"o":209.185,"t":"2026-10-12T19:40:00Z","v":23917,"vw":209.241255},{"c":209.34,"h":209.51,"l":209.15,"n":940,"o":209.21,"t":"2026-10-12T19:45:00Z","v":34676,"vw":209.313541},{"c":209.16,"h":209.31,"l":208.7,"n":1734,"o":209.31,"t":"2026-10-12T19:50:00Z","v":97313,"vw":208.948243},{"c":209.61,"h":209.78,"l":209.21,"n":3310,"o":209.31,"t":"2026-10-12T19:55:00Z","v":142089,"vw":209.615166},{"c":209.64,"h":209.64,"l":209.64,"n":77,"o":209.64,"t":"2026-10-12T20:00:00Z","v":308821,"vw":209.64},{"c":209.69,"h":209.69,"l":209.69,"n":2,"o":209.69,"t":"2026-10-12T20:05:00Z","v":140,"vw":209.69},{"c":210.6203,"h":210.75,"l":210.6203,"n":12,"o":210.75,"t":"2026-10-13T10:55:00Z","v":354,"vw":210.68515},{"c":211.8,"h":211.8,"l":211.8,"n":57,"o":211.8,"t":"2026-10-13T12:20:00Z","v":835,"vw":211.8},{"c":210.2,"h":210.2,"l":210.2,"n":8,"o":210.2,"t":"2026-10-13T13:15:00Z","v":366,"vw":210.2},{"c":211.89,"h":211.89,"l":211.89,"n":1,"o":211.89,"t":"2026-10-13T13:20:00Z","v":100,"vw":211.89},{"c":210.5,"h":210.9,"l":209.65,"n":558,"o":210.23,"t":"2026-10-13T13:30:00Z","v":32632,"vw":210.236321},{"c":209.69,"h":210.64,"l":209.69,"n":124,"o":210.64,"t":"2026-10-13T13:35:00Z","v":2664,"vw":210.211},{"c":209.29,"h":209.89,"l":209.29,"n":308,"o":209.625,"t":"2026-10-13T13:40:00Z","v":9597,"vw":209.615091},{"c":208.65,"h":209.5066,"l":208.645,"n":204,"o":208.9344,"t":"2026-10-13T13:45:00Z","v":6005,"vw":208.894308},{"c":208.505,"h":208.6,"l":208.375,"n":174,"o":208.47,"t":"2026-10-13T13:50:00Z","v":7335,"vw":208.522702},{"c":208.18,"h":208.5694,"l":208.1,"n":162,"o":208.555,"t":"2026-10-13T13:55:00Z","v":4060,"vw":208.246394},{"c":207.78,"h":208.23,"l":207.755,"n":461,"o":208.17,"t":"2026-10-13T14:00:00Z","v":13981,"vw":208.059306},{"c":208.335,"h":208.44,"l":208,"n":255,"o":208,"t":"2026-10-13T14:05:00Z","v":7140,"vw":208.350001},{"c":208.33,"h":208.5299,"l":208.2155,"n":326,"o":208.365,"t":"2026-10-13T14:10:00Z","v":18699,"vw":208.464953},{"c":208.2486,"h":208.45,"l":208.1224,"n":329,"o":208.29,"t":"2026-10-13T14:15:00Z","v":8800,"vw":208.273449},{"c":208.18,"h":208.36,"l":208.1,"n":296,"o":208.29,"t":"2026-10-13T14:20:00Z","v":9386,"vw":208.216653},{"c":207.79,"h":208.27,"l":207.755,"n":371,"o":208.14,"t":"2026-10-13T14:25:00Z","v":9624,"vw":208.034718},{"c":207.72,"h":207.98,"l":207.69,"n":272,"o":207.815,"t":"2026-10-13T14:30:00Z","v":4260,"vw":207.858415},{"c":207.705,"h":207.8,"l":207.65,"n":254,"o":207.74,"t":"2026-10-13T14:35:00Z","v":6889,"vw":207.723003},{"c":207.3,"h":207.705,"l":207.3,"n":376,"o":207.705,"t":"2026-10-13T14:40:00Z","v":13405,"vw":207.588171},{"c":207.5,"h":207.5,"l":207.21,"n":306,"o":207.35,"t":"2026-10-13T14:45:00Z","v":6482,"vw":207.352057},{"c":207.73,"h":207.73,"l":207.365,"n":381,"o":207.53,"t":"2026-10-13T14:50:00Z","v":12007,"vw":207.478547},{"c":207.65,"h":207.82,"l":207.58,"n":283,"o":207.69,"t":"2026-10-13T14:55:00Z","v":5898,"vw":207.706836},{"c":207.605,"h":207.64,"l":207.3893,"n":318,"o":207.64,"t":"2026-10-13T15:00:00Z","v":9909,"vw":207.500754},{"c":207.45,"h":207.8,"l":207.43,"n":333,"o":207.625,"t":"2026-10-13T15:05:00Z","v":7901,"vw":207.607406},{"c":207.4055,"h":207.54,"l":207.3623,"n":166,"o":207.45,"t":"2026-10-13T15:10:00Z","v":2985,"vw":207.427514},{"c":207.115,"h":207.31,"l":207.04,"n":459,"o":207.31,"t":"2026-10-13T15:15:00Z","v":9401,"vw":207.178274},{"c":206.24,"h":207.06,"l":206.24,"n":583,"o":207.04,"t":"2026-10-13T15:20:00Z","v":12909,"vw":206.587517},{"c":206.095,"h":206.35,"l":205.9501,"n":372,"o":206.28,"t":"2026-10-13T15:25:00Z","v":8479,"vw":206.214885},{"c":205.92,"h":206.24,"l":205.79,"n":707,"o":206.095,"t":"2026-10-13T15:30:00Z","v":22285,"vw":206.053611},{"c":205.91,"h":206.02,"l":205.7,"n":459,"o":206.02,"t":"2026-10-13T15:35:00Z","v":12315,"vw":205.843122},{"c":205.79,"h":205.83,"l":205.62,"n":532,"o":205.805,"t":"2026-10-13T15:40:00Z","v":15971,"vw":205.721749},{"c":205.49,"h":205.79,"l":205.36,"n":512,"o":205.79,"t":"2026-10-13T15:45:00Z","v":14311,"vw":205.524304},{"c":205.33,"h":205.54,"l":205.29,"n":430,"o":205.49,"t":"2026-10-13T15:50:00Z","v":12694,"vw":205.444063},{"c":205.58,"h":205.58,"l":205.22,"n":529,"o":205.29,"t":"2026-10-13T15:55:00Z","v":16161,"vw":205.350036},{"c":205.3,"h":205.79,"l":205.3,"n":339,"o":205.65,"t":"2026-10-13T16:00:00Z","v":6183,"vw":205.62853},{"c":205.47,"h":205.5399,"l":205.35,"n":302,"o":205.44,"t":"2026-10-13T16:05:00Z","v":9574,"vw":205.472927},{"c":205.42,"h":205.6695,"l":205.27,"n":632,"o":205.48,"t":"2026-10-13T16:10:00Z","v":25862,"vw":205.454774},{"c":205.91,"h":205.94,"l":205.33,"n":402,"o":205.47,"t":"2026-10-13T16:15:00Z","v":17018,"vw":205.523927},{"c":205.8251,"h":206.09,"l":205.7923,"n":249,"o":205.9,"t":"2026-10-13T16:20:00Z","v":4807,"vw":205.88453},{"c":206.039,"h":206.039,"l":205.69,"n":275,"o":205.82,"t":"2026-10-13T16:25:00Z","v":6601,"vw":205.866461},{"c":206.18,"h":206.2412,"l":206.04,"n":340,"o":206.04,"t":"2026-10-13T16:30:00Z","v":4637,"vw":206.130982},{"c":206.39,"h":206.4803,"l":206.06,"n":387,"o":206.07,"t":"2026-10-13T16:35:00Z","v":11069,"vw":206.198764},{"c":206.455,"h":206.5,"l":206.34,"n":289,"o":206.4,"t":"2026-10-13T16:40:00Z","v":8637,"vw":206.426574},{"c":206.16,"h":206.47,"l":206.09,"n":270,"o":206.47,"t":"2026-10-13T16:45:00Z","v":6585,"vw":206.254604},{"c":206.247,"h":206.25,"l":206.08,"n":129,"o":206.14,"t":"2026-10-13T16:50:00Z","v":3989,"vw":206.158212},{"c":206.145,"h":206.275,"l":206.13,"n":378,"o":206.165,"t":"2026-10-13T16:55:00Z","v":9336,"vw":206.191086},{"c":206.28,"h":206.28,"l":206.01,"n":481,"o":206.115,"t":"2026-10-13T17:00:00Z","v":9066,"vw":206.136183},{"c":206.32,"h":206.37,"l":206.24,"n":318,"o":206.32,"t":"2026-10-13T17:05:00Z","v":6165,"vw":206.31151},{"c":206.4,"h":206.47,"l":206.305,"n":326,"o":206.38,"t":"2026-10-13T17:10:00Z","v":8433,"vw":206.379108},{"c":206.34,"h":206.49,"l":206.22,"n":261,"o":206.47,"t":"2026-10-13T17:15:00Z","v":5434,"vw":206.410041},{"c":206.63,"h":206.63,"l":206.37,"n":266,"o":206.37,"t":"2026-10-13T17:20:00Z","v":6182,"vw":206.546779},{"c":206.695,"h":206.72,"l":206.57,"n":592,"o":206.57,"t":"2026-10-13T17:25:00Z","v":16541,"vw":206.634587},{"c":206.6425,"h":206.78,"l":206.61,"n":404,"o":206.695,"t":"2026-10-13T17:30:00Z","v":9701,"vw":206.677528},{"c":206.73,"h":206.83,"l":206.62,"n":319,"o":206.62,"t":"2026-10-13T17:35:00Z","v":7666,"vw":206.731073},{"c":207.04,"h":207.04,"l":206.765,"n":322,"o":206.765,"t":"2026-10-13T17:40:00Z","v":10907,"vw":206.943947},{"c":206.835,"h":207.17,"l":206.82,"n":368,"o":207.0675,"t":"2026-10-13T17:45:00Z","v":10474,"vw":207.0167},{"c":206.75,"h":206.8542,"l":206.6601,"n":352,"o":206.795,"t":"2026-10-13T17:50:00Z","v":10346,"vw":206.755256},{"c":206.74,"h":206.76,"l":206.7,"n":169,"o":206.74,"t":"2026-10-13T17:55:00Z","v":3225,"vw":206.734722},{"c":207.09,"h":207.13,"l":206.68,"n":439,"o":206.73,"t":"2026-10-13T18:00:00Z","v":13917,"vw":206.903318},{"c":207.47,"h":207.54,"l":207.0703,"n":523,"o":207.09,"t":"2026-10-13T18:05:00Z","v":15336,"vw":207.349314},{"c":207.11,"h":207.52,"l":207.11,"n":408,"o":207.48,"t":"2026-10-13T18:10:00Z","v":11623,"vw":207.333005},{"c":207.465,"h":207.565,"l":207.04,"n":431,"o":207.04,"t":"2026-10-13T18:15:00Z","v":13848,"vw":207.335432},{"c":207.2,"h":207.5,"l":207.17,"n":323,"o":207.49,"t":"2026-10-13T18:20:00Z","v":8488,"vw":207.399299},{"c":207.065,"h":207.205,"l":206.99,"n":381,"o":207.19,"t":"2026-10-13T18:25:00Z","v":11223,"vw":207.091409},{"c":207.165,"h":207.24,"l":207.02,"n":385,"o":207.065,"t":"2026-10-13T18:30:00Z","v":10280,"vw":207.11824},{"c":207.01,"h":207.146,"l":206.84,"n":468,"o":207.11,"t":"2026-10-13T18:35:00Z","v":12813,"vw":207.003154},{"c":207.205,"h":207.27,"l":206.96,"n":303,"o":206.96,"t":"2026-10-13T18:40:00Z","v":8270,"vw":207.096086},{"c":207.07,"h":207.26,"l":206.99,"n":371,"o":207.2,"t":"2026-10-13T18:45:00Z","v":8753,"vw":207.187691},{"c":207.26,"h":207.29,"l":207.01,"n":383,"o":207.0473,"t":"2026-10-13T18:50:00Z","v":10338,"vw":207.105444},{"c":207.135,"h":207.328,"l":207.115,"n":427,"o":207.27,"t":"2026-10-13T18:55:00Z","v":17156,"vw":207.177473},{"c":207.09,"h":207.2,"l":206.87,"n":427,"o":207.125,"t":"2026-10-13T19:00:00Z","v":13876,"vw":207.017348},{"c":207.28,"h":207.28,"l":207.0568,"n":415,"o":207.075,"t":"2026-10-13T19:05:00Z","v":14218,"vw":207.160168},{"c":207.31,"h":207.35,"l":207.19,"n":378,"o":207.24,"t":"2026-10-13T19:10:00Z","v":10960,"vw":207.286759},{"c":207.18,"h":207.44,"l":207.135,"n":489,"o":207.37,"t":"2026-10-13T19:15:00Z","v":15143,"vw":207.341075},{"c":207.25,"h":207.29,"l":207.13,"n":548,"o":207.24,"t":"2026-10-13T19:20:00Z","v":15537,"vw":207.222244},{"c":206.865,"h":207.1389,"l":206.77,"n":574,"o":207.1,"t":"2026-10-13T19:25:00Z","v":13597,"vw":206.897487},{"c":206.79,"h":206.97,"l":206.79,"n":668,"o":206.91,"t":"2026-10-13T19:30:00Z","v":19994,"vw":206.902879},{"c":206.79,"h":206.84,"l":206.655,"n":642,"o":206.795,"t":"2026-10-13T19:35:00Z","v":18515,"vw":206.747869},{"c":206.52,"h":206.83,"l":206.34,"n":948,"o":206.79,"t":"2026-10-13T19:40:00Z","v":23696,"vw":206.537844},{"c":206.695,"h":206.75,"l":206.39,"n":797,"o":206.475,"t":"2026-10-13T19:45:00Z","v":24995,"vw":206.556501},{"c":207.07,"h":207.24,"l":206.41,"n":1893,"o":206.605,"t":"2026-10-13T19:50:00Z","v":68986,"vw":206.783457},{"c":207.28,"h":207.46,"l":207.148,"n":2924,"o":207.16,"t":"2026-10-13T19:55:00Z","v":132099,"vw":207.347964},{"c":207.57,"h":207.57,"l":207.28,"n":129,"o":207.28,"t":"2026-10-13T20:00:00Z","v":780493,"vw":207.290074},{"c":207.29,"h":207.29,"l":207.29,"n":3,"o":207.29,"t":"2026-10-13T20:05:00Z","v":8060,"vw":207.29},{"c":207.29,"h":207.29,"l":207.29,"n":1,"o":207.29,"t":"2026-10-13T20:35:00Z","v":100,"vw":207.29},{"c":207.29,"h":207.29,"l":207.29,"n":1,"o":207.29,"t":"2026-10-14T13:00:00Z","v":100,"vw":207.29},{"c":209.31,"h":209.6,"l":206.2502,"n":692,"o":206.77,"t":"2026-10-14T13:30:00Z","v":41296,"vw":207.421099},{"c":208.775,"h":209.65,"l":208.625,"n":557,"o":209.47,"t":"2026-10-14T13:35:00Z","v":23192,"vw":209.29084},{"c":209.41,"h":209.765,"l":208.6,"n":893,"o":208.65,"t":"2026-10-14T13:40:00Z","v":38740,"vw":209.000105},{"c":211.21,"h":211.3,"l":209.4,"n":802,"o":209.42,"t":"2026-10-14T13:45:00Z","v":37983,"vw":210.800162},{"c":211.015,"h":211.51,"l":210.91,"n":633,"o":211.1,"t":"2026-10-14T13:50:00Z","v":29584,"vw":211.289505},{"c":210.8,"h":211.16,"l":210.49,"n":641,"o":211.015,"t":"2026-10-14T13:55:00Z","v":28215,"vw":210.735568},{"c":209.525,"h":210.87,"l":209.525,"n":690,"o":210.86,"t":"2026-10-14T14:00:00Z","v":27676,"vw":210.233538},{"c":209.955,"h":210.18,"l":209.42,"n":565,"o":209.42,"t":"2026-10-14T14:05:00Z","v":16096,"vw":209.86622},{"c":210.12,"h":210.35,"l":209.79,"n":543,"o":210.07,"t":"2026-10-14T14:10:00Z","v":16459,"vw":210.098422},{"c":210.34,"h":210.38,"l":210,"n":553,"o":210.15,"t":"2026-10-14T14:15:00Z","v":17481,"vw":210.188598},{"c":209.23,"h":210.55,"l":209.2143,"n":739,"o":210.34,"t":"2026-10-14T14:20:00Z","v":36387,"vw":209.892056},{"c":209.655,"h":209.67,"l":209.0801,"n":1624,"o":209.21,"t":"2026-10-14T14:25:00Z","v":30642,"vw":209.294357},{"c":210.015,"h":210.35,"l":209.76,"n":687,"o":209.8,"t":"2026-10-14T14:30:00Z","v":18679,"vw":210.076037},{"c":209.6,"h":210.13,"l":209.6,"n":609,"o":210.13,"t":"2026-10-14T14:35:00Z","v":21632,"vw":209.834401},{"c":209.795,"h":209.91,"l":209.62,"n":435,"o":209.62,"t":"2026-10-14T14:40:00Z","v":11465,"vw":209.778142},{"c":209.42,"h":209.795,"l":209.32,"n":421,"o":209.795,"t":"2026-10-14T14:45:00Z","v":15198,"vw":209.560099},{"c":209.12,"h":209.51,"l":209,"n":489,"o":209.45,"t":"2026-10-14T14:50:00Z","v":16129,"vw":209.237443},{"c":209.105,"h":209.21,"l":208.9901,"n":371,"o":209.07,"t":"2026-10-14T14:55:00Z","v":14068,"vw":209.102561},{"c":209.33,"h":209.34,"l":208.91,"n":558,"o":209.08,"t":"2026-10-14T15:00:00Z","v":18302,"vw":209.09672},{"c":209.405,"h":209.63,"l":209.14,"n":622,"o":209.21,"t":"2026-10-14T15:05:00Z","v":20861,"vw":209.389464},{"c":208.91,"h":209.41,"l":208.88,"n":679,"o":209.4,"t":"2026-10-14T15:10:00Z","v":37634,"vw":209.202745},{"c":208.57,"h":209.03,"l":208.495,"n":458,"o":208.91,"t":"2026-10-14T15:15:00Z","v":19291,"vw":208.827376},{"c":208.635,"h":208.77,"l":208.52,"n":477,"o":208.64,"t":"2026-10-14T15:20:00Z","v":20724,"vw":208.647069},{"c":208.715,"h":208.84,"l":208.5647,"n":497,"o":208.635,"t":"2026-10-14T15:25:00Z","v":21142,"vw":208.723983},{"c":208.69,"h":209.16,"l":208.64,"n":606,"o":208.64,"t":"2026-10-14T15:30:00Z","v":27765,"vw":208.949499},{"c":208.035,"h":208.635,"l":207.98,"n":608,"o":208.635,"t":"2026-10-14T15:35:00Z","v":23103,"vw":208.330711},{"c":207.105,"h":208.02,"l":207.04,"n":1251,"o":208.02,"t":"2026-10-14T15:40:00Z","v":88216,"vw":207.446421},{"c":206.83,"h":207.12,"l":206.5,"n":1467,"o":207.0254,"t":"2026-10-14T15:45:00Z","v":59185,"vw":206.809772},{"c":207.515,"h":207.6101,"l":206.7677,"n":1135,"o":206.7677,"t":"2026-10-14T15:50:00Z","v":41944,"vw":207.209084},{"c":207.34,"h":207.535,"l":207.2351,"n":835,"o":207.515,"t":"2026-10-14T15:55:00Z","v":27961,"vw":207.376277},{"c":207.6299,"h":207.6995,"l":207.3,"n":808,"o":207.34,"t":"2026-10-14T16:00:00Z","v":31135,"vw":207.520608},{"c":207.9799,"h":208.05,"l":207.29,"n":863,"o":207.5,"t":"2026-10-14T16:05:00Z","v":33389,"vw":207.618796},{"c":207.72,"h":208.06,"l":207.7,"n":588,"o":207.97,"t":"2026-10-14T16:10:00Z","v":19990,"vw":207.927968},{"c":207.7,"h":207.94,"l":207.61,"n":738,"o":207.68,"t":"2026-10-14T16:15:00Z","v":26593,"vw":207.740303},{"c":208.05,"h":208.17,"l":207.69,"n":718,"o":207.69,"t":"2026-10-14T16:20:00Z","v":23286,"vw":207.953783},{"c":208.145,"h":208.29,"l":208,"n":878,"o":208,"t":"2026-10-14T16:25:00Z","v":26874,"vw":208.144513},{"c":208.36,"h":208.49,"l":208.105,"n":795,"o":208.14,"t":"2026-10-14T16:30:00Z","v":25869,"vw":208.297513},{"c":208.0925,"h":208.41,"l":208,"n":667,"o":208.36,"t":"2026-10-14T16:35:00Z","v":27956,"vw":208.181811},{"c":208.37,"h":208.375,"l":208.03,"n":699,"o":208.0925,"t":"2026-10-14T16:40:00Z","v":24648,"vw":208.177236},{"c":208.455,"h":208.485,"l":208.28,"n":520,"o":208.355,"t":"2026-10-14T16:45:00Z","v":20536,"vw":208.396054},{"c":208.645,"h":208.68,"l":208.23,"n":550,"o":208.42,"t":"2026-10-14T16:50:00Z","v":23647,"vw":208.533544},{"c":208.9,"h":208.9,"l":208.65,"n":567,"o":208.65,"t":"2026-10-14T16:55:00Z","v":20949,"vw":208.796492},{"c":208.52,"h":208.9,"l":208.52,"n":532,"o":208.9,"t":"2026-10-14T17:00:00Z","v":19863,"vw":208.759412},{"c":208.81,"h":208.84,"l":208.54,"n":664,"o":208.54,"t":"2026-10-14T17:05:00Z","v":20682,"vw":208.675855},{"c":208.5,"h":208.88,"l":208.44,"n":824,"o":208.83,"t":"2026-10-14T17:10:00Z","v":34241,"vw":208.650326},{"c":208.7,"h":208.87,"l":208.46,"n":550,"o":208.53,"t":"2026-10-14T17:15:00Z","v":18617,"vw":208.611391},{"c":208.77,"h":208.91,"l":208.68,"n":601,"o":208.81,"t":"2026-10-14T17:20:00Z","v":19024,"vw":208.829938},{"c":208.59,"h":208.785,"l":208.38,"n":777,"o":208.785,"t":"2026-10-14T17:25:00Z","v":27650,"vw":208.533364},{"c":208.395,"h":208.57,"l":208.36,"n":516,"o":208.515,"t":"2026-10-14T17:30:00Z","v":17297,"vw":208.453367},{"c":208.4215,"h":208.56,"l":208.395,"n":536,"o":208.395,"t":"2026-10-14T17:35:00Z","v":16133,"vw":208.467646},{"c":208.3501,"h":208.63,"l":208.34,"n":743,"o":208.55,"t":"2026-10-14T17:40:00Z","v":22791,"vw":208.493443},{"c":208.25,"h":208.41,"l":208.25,"n":800,"o":208.35,"t":"2026-10-14T17:45:00Z","v":19649,"vw":208.33518},{"c":208.215,"h":208.35,"l":208.12,"n":994,"o":208.22,"t":"2026-10-14T17:50:00Z","v":21678,"vw":208.22464},{"c":207.92,"h":208.18,"l":207.92,"n":849,"o":208.12,"t":"2026-10-14T17:55:00Z","v":28841,"vw":208.038187},{"c":208.025,"h":208.03,"l":207.59,"n":866,"o":207.9,"t":"2026-10-14T18:00:00Z","v":26045,"vw":207.793813},{"c":207.79,"h":208.07,"l":207.75,"n":508,"o":208.06,"t":"2026-10-14T18:05:00Z","v":15986,"vw":207.894865},{"c":208.13,"h":208.13,"l":207.76,"n":661,"o":207.805,"t":"2026-10-14T18:10:00Z","v":17710,"vw":207.945285},{"c":208.08,"h":208.19,"l":208.03,"n":492,"o":208.105,"t":"2026-10-14T18:15:00Z","v":15536,"vw":208.107565},{"c":208.05,"h":208.255,"l":208.025,"n":616,"o":208.06,"t":"2026-10-14T18:20:00Z","v":16537,"vw":208.177834},{"c":208.1699,"h":208.1699,"l":207.94,"n":725,"o":208.0401,"t":"2026-10-14T18:25:00Z","v":19302,"vw":208.065653},{"c":208.035,"h":208.135,"l":207.89,"n":532,"o":208.13,"t":"2026-10-14T18:30:00Z","v":17111,"vw":208.021852},{"c":207.93,"h":208.38,"l":207.93,"n":851,"o":208.08,"t":"2026-10-14T18:35:00Z","v":28529,"vw":208.177362},{"c":207.89,"h":207.98,"l":207.66,"n":570,"o":207.93,"t":"2026-10-14T18:40:00Z","v":19544,"vw":207.822392},{"c":207.79,"h":208.105,"l":207.79,"n":742,"o":207.835,"t":"2026-10-14T18:45:00Z","v":21068,"vw":207.966384},{"c":207.61,"h":207.91,"l":207.572,"n":652,"o":207.81,"t":"2026-10-14T18:50:00Z","v":20900,"vw":207.7688},{"c":208.01,"h":208.11,"l":207.64,"n":720,"o":207.64,"t":"2026-10-14T18:55:00Z","v":21636,"vw":207.874213},{"c":207.645,"h":208.01,"l":207.5,"n":665,"o":208.01,"t":"2026-10-14T19:00:00Z","v":28975,"vw":207.752422},{"c":207.98,"h":208,"l":207.63,"n":649,"o":207.63,"t":"2026-10-14T19:05:00Z","v":19050,"vw":207.832053},{"c":208.15,"h":208.34,"l":207.99,"n":708,"o":207.99,"t":"2026-10-14T19:10:00Z","v":22658,"vw":208.188567},{"c":208.215,"h":208.3,"l":208.13,"n":850,"o":208.2,"t":"2026-10-14T19:15:00Z","v":31218,"vw":208.21772},{"c":208.29,"h":208.35,"l":208.08,"n":650,"o":208.27,"t":"2026-10-14T19:20:00Z","v":22941,"vw":208.217867},{"c":207.7,"h":208.3049,"l":207.655,"n":1152,"o":208.29,"t":"2026-10-14T19:25:00Z","v":44655,"vw":207.95663},{"c":208.58,"h":208.63,"l":207.69,"n":1094,"o":207.69,"t":"2026-10-14T19:30:00Z","v":52857,"vw":208.129685},{"c":208.53,"h":208.61,"l":208.41,"n":940,"o":208.555,"t":"2026-10-14T19:35:00Z","v":32103,"vw":208.494292},{"c":208.74,"h":208.78,"l":208.4482,"n":978,"o":208.54,"t":"2026-10-14T19:40:00Z","v":37711,"vw":208.63233},{"c":208.54,"h":208.74,"l":208.44,"n":1285,"o":208.7,"t":"2026-10-14T19:45:00Z","v":52189,"vw":208.600495},{"c":207.355,"h":208.54,"l":207.355,"n":2059,"o":208.54,"t":"2026-10-14T19:50:00Z","v":94647,"vw":208.078952},{"c":207.61,"h":207.74,"l":207.36,"n":5750,"o":207.52,"t":"2026-10-14T19:55:00Z","v":322685,"vw":207.572147},{"c":207.45,"h":207.66,"l":207.45,"n":144,"o":207.66,"t":"2026-10-14T20:00:00Z","v":558999,"vw":207.610166},{"c":207.11,"h":207.11,"l":207.11,"n":1,"o":207.11,"t":"2026-10-14T20:35:00Z","v":100,"vw":207.11},{"c":207.61,"h":207.61,"l":207.61,"n":1,"o":207.61,"t":"2026-10-14T20:45:00Z","v":304,"vw":207.61},{"c":207.59,"h":207.59,"l":207.59,"n":4,"o":207.59,"t":"2026-10-14T21:15:00Z","v":179,"vw":207.59},{"c":207.85,"h":207.89,"l":207.85,"n":13,"o":207.89,"t":"2026-10-14T22:50:00Z","v":573,"vw":207.8625},{"c":207.93,"h":207.93,"l":207.93,"n":7,"o":207.93,"t":"2026-10-14T23:40:00Z","v":469,"vw":207.93},{"c":208.1,"h":208.1,"l":208.1,"n":7,"o":208.1,"t":"2026-10-15T08:00:00Z","v":516,"vw":208.1},{"c":205.9,"h":205.9,"l":205.9,"n":1,"o":205.9,"t":"2026-10-15T11:00:00Z","v":500,"vw":205.9},{"c":207.61,"h":207.61,"l":207.61,"n":1,"o":207.61,"t":"2026-10-15T11:35:00Z","v":457,"vw":207.61},{"c":208,"h":208,"l":207,"n":3,"o":207,"t":"2026-10-15T12:30:00Z","v":230,"vw":207.555556},{"c":208.99,"h":208.99,"l":208.97,"n":7,"o":208.97,"t":"2026-10-15T12:40:00Z","v":340,"vw":208.98},{"c":208.87,"h":209,"l":208.87,"n":21,"o":208.92,"t":"2026-10-15T13:25:00Z","v":703,"vw":208.931596},{"c":208.23,"h":209.6,"l":208.18,"n":1069,"o":208.88,"t":"2026-10-15T13:30:00Z","v":61144,"vw":208.850388},{"c":208.21,"h":208.62,"l":207.6727,"n":758,"o":208.27,"t":"2026-10-15T13:35:00Z","v":25936,"vw":208.265038},{"c":207.83,"h":209.46,"l":207.8,"n":668,"o":208.41,"t":"2026-10-15T13:40:00Z","v":15994,"vw":208.574323},{"c":208.435,"h":208.435,"l":207.31,"n":560,"o":207.9534,"t":"2026-10-15T13:45:00Z","v":14644,"vw":207.871261},{"c":207.76,"h":208.935,"l":207.74,"n":671,"o":208.57,"t":"2026-10-15T13:50:00Z","v":24522,"vw":208.519901},{"c":207.98,"h":208.29,"l":207.3001,"n":777,"o":207.915,"t":"2026-10-15T13:55:00Z","v":29635,"vw":207.877669},{"c":207.11,"h":208.15,"l":207.11,"n":743,"o":208.045,"t":"2026-10-15T14:00:00Z","v":33799,"vw":207.508772},{"c":207.14,"h":207.655,"l":206.965,"n":728,"o":207.1252,"t":"2026-10-15T14:05:00Z","v":23510,"vw":207.275998},{"c":208.16,"h":208.16,"l":207.1048,"n":697,"o":207.25,"t":"2026-10-15T14:10:00Z","v":29997,"vw":207.647187},{"c":207.475,"h":208.125,"l":207.28,"n":760,"o":208.125,"t":"2026-10-15T14:15:00Z","v":29131,"vw":207.68087},{"c":207.605,"h":207.7,"l":207.28,"n":552,"o":207.585,"t":"2026-10-15T14:20:00Z","v":21210,"vw":207.503714},{"c":207.41,"h":207.615,"l":207.29,"n":616,"o":207.595,"t":"2026-10-15T14:25:00Z","v":11963,"vw":207.48074},{"c":207.835,"h":208.14,"l":207.195,"n":632,"o":207.195,"t":"2026-10-15T14:30:00Z","v":18774,"vw":207.788728},{"c":207.535,"h":208.18,"l":207.4439,"n":628,"o":207.97,"t":"2026-10-15T14:35:00Z","v":26459,"vw":207.668589},{"c":207.54,"h":207.58,"l":207.23,"n":461,"o":207.5,"t":"2026-10-15T14:40:00Z","v":11942,"vw":207.363511},{"c":208.02,"h":208.17,"l":207.44,"n":704,"o":207.535,"t":"2026-10-15T14:45:00Z","v":30899,"vw":207.861956},{"c":208.31,"h":208.365,"l":208.0872,"n":385,"o":208.17,"t":"2026-10-15T14:50:00Z","v":10926,"vw":208.221342},{"c":208.65,"h":208.65,"l":208.2,"n":617,"o":208.37,"t":"2026-10-15T14:55:00Z","v":20348,"vw":208.362677},{"c":208.705,"h":208.79,"l":208.57,"n":437,"o":208.66,"t":"2026-10-15T15:00:00Z","v":12808,"vw":208.683278},{"c":208.135,"h":208.66,"l":207.75,"n":613,"o":208.66,"t":"2026-10-15T15:05:00Z","v":16467,"vw":208.105932},{"c":207.77,"h":208.05,"l":207.77,"n":360,"o":207.97,"t":"2026-10-15T15:10:00Z","v":9103,"vw":207.916476},{"c":207.92,"h":208.13,"l":207.8401,"n":516,"o":207.96,"t":"2026-10-15T15:15:00Z","v":16671,"vw":207.999137},{"c":208.03,"h":208.24,"l":207.99,"n":449,"o":207.99,"t":"2026-10-15T15:20:00Z","v":10828,"vw":208.111907},{"c":207.5,"h":208.025,"l":207.5,"n":578,"o":208.025,"t":"2026-10-15T15:25:00Z","v":16959,"vw":207.764395},{"c":207.17,"h":207.45,"l":207,"n":531,"o":207.45,"t":"2026-10-15T15:30:00Z","v":15159,"vw":207.246612},{"c":206.72,"h":207.2,"l":206.71,"n":522,"o":207.08,"t":"2026-10-15T15:35:00Z","v":12914,"vw":207.005845},{"c":207.16,"h":207.25,"l":206.83,"n":591,"o":206.83,"t":"2026-10-15T15:40:00Z","v":28513,"vw":207.064407},{"c":207.2,"h":207.46,"l":207.07,"n":573,"o":207.18,"t":"2026-10-15T15:45:00Z","v":15890,"vw":207.275854},{"c":206.665,"h":207.2199,"l":206.665,"n":576,"o":207.2,"t":"2026-10-15T15:50:00Z","v":21901,"vw":207.019945},{"c":207.32,"h":207.38,"l":206.62,"n":886,"o":206.62,"t":"2026-10-15T15:55:00Z","v":41448,"vw":207.057141},{"c":207.465,"h":207.75,"l":207.41,"n":733,"o":207.435,"t":"2026-10-15T16:00:00Z","v":20479,"vw":207.583791},{"c":207.15,"h":207.45,"l":206.985,"n":356,"o":207.43,"t":"2026-10-15T16:05:00Z","v":10734,"vw":207.18321},{"c":206.93,"h":207.41,"l":206.855,"n":795,"o":207.0514,"t":"2026-10-15T16:10:00Z","v":27427,"vw":207.058867},{"c":207.305,"h":207.31,"l":207.03,"n":412,"o":207.03,"t":"2026-10-15T16:15:00Z","v":10431,"vw":207.18282},{"c":207.37,"h":207.4,"l":207.19,"n":377,"o":207.22,"t":"2026-10-15T16:20:00Z","v":11933,"vw":207.292622},{"c":207.635,"h":207.635,"l":207.31,"n":503,"o":207.4,"t":"2026-10-15T16:25:00Z","v":15725,"vw":207.445742},{"c":207.59,"h":207.705,"l":207.5,"n":393,"o":207.58,"t":"2026-10-15T16:30:00Z","v":11593,"vw":207.598711},{"c":207.8,"h":207.82,"l":207.59,"n":322,"o":207.59,"t":"2026-10-15T16:35:00Z","v":8282,"vw":207.724482},{"c":207.81,"h":208.09,"l":207.55,"n":675,"o":207.82,"t":"2026-10-15T16:40:00Z","v":22784,"vw":207.826688},{"c":207.67,"h":207.83,"l":207.44,"n":400,"o":207.83,"t":"2026-10-15T16:45:00Z","v":10075,"vw":207.62504},{"c":207.485,"h":207.575,"l":207.26,"n":401,"o":207.575,"t":"2026-10-15T16:50:00Z","v":11393,"vw":207.440704},{"c":207.56,"h":207.735,"l":207.47,"n":426,"o":207.57,"t":"2026-10-15T16:55:00Z","v":12851,"vw":207.579745},{"c":207.435,"h":207.59,"l":207.39,"n":339,"o":207.46,"t":"2026-10-15T17:00:00Z","v":7885,"vw":207.465682},{"c":207.71,"h":207.71,"l":207.465,"n":374,"o":207.465,"t":"2026-10-15T17:05:00Z","v":8492,"vw":207.562626},{"c":207.955,"h":208.1,"l":207.73,"n":662,"o":207.73,"t":"2026-10-15T17:10:00Z","v":28433,"vw":207.79039},{"c":208.0703,"h":208.095,"l":208.025,"n":376,"o":208.08,"t":"2026-10-15T17:15:00Z","v":8234,"vw":208.055043},{"c":207.98,"h":208.11,"l":207.9,"n":369,"o":208.11,"t":"2026-10-15T17:20:00Z","v":9118,"vw":207.987534},{"c":208.075,"h":208.14,"l":207.915,"n":376,"o":208,"t":"2026-10-15T17:25:00Z","v":10597,"vw":208.0442},{"c":208.08,"h":208.28,"l":207.925,"n":495,"o":207.98,"t":"2026-10-15T17:30:00Z","v":16118,"vw":208.065039},{"c":208.08,"h":208.25,"l":207.99,"n":442,"o":208.085,"t":"2026-10-15T17:35:00Z","v":12067,"vw":208.130355},{"c":208.37,"h":208.49,"l":208.165,"n":549,"o":208.165,"t":"2026-10-15T17:40:00Z","v":10300,"vw":208.308789},{"c":208.36,"h":208.555,"l":208.258,"n":520,"o":208.4,"t":"2026-10-15T17:45:00Z","v":15659,"vw":208.385826},{"c":208.67,"h":208.7,"l":208.345,"n":546,"o":208.345,"t":"2026-10-15T17:50:00Z","v":17086,"vw":208.626469},{"c":208.72,"h":208.77,"l":208.62,"n":494,"o":208.6503,"t":"2026-10-15T17:55:00Z","v":16776,"vw":208.677842},{"c":208.86,"h":208.86,"l":208.555,"n":520,"o":208.72,"t":"2026-10-15T18:00:00Z","v":17885,"vw":208.677864},{"c":208.585,"h":208.815,"l":208.58,"n":475,"o":208.79,"t":"2026-10-15T18:05:00Z","v":13718,"vw":208.730388},{"c":208.6399,"h":208.715,"l":208.52,"n":535,"o":208.57,"t":"2026-10-15T18:10:00Z","v":25139,"vw":208.582094},{"c":208.7275,"h":208.75,"l":208.455,"n":568,"o":208.58,"t":"2026-10-15T18:15:00Z","v":16011,"vw":208.625272},{"c":208.48,"h":208.705,"l":208.315,"n":443,"o":208.705,"t":"2026-10-15T18:20:00Z","v":12568,"vw":208.472443},{"c":208.55,"h":208.55,"l":208.1323,"n":581,"o":208.48,"t":"2026-10-15T18:25:00Z","v":20565,"vw":208.321396},{"c":208.81,"h":208.81,"l":208.485,"n":525,"o":208.5,"t":"2026-10-15T18:30:00Z","v":12969,"vw":208.649044},{"c":208.7153,"h":208.855,"l":208.6201,"n":602,"o":208.75,"t":"2026-10-15T18:35:00Z","v":21091,"vw":208.749146},{"c":208.345,"h":208.795,"l":208.27,"n":588,"o":208.72,"t":"2026-10-15T18:40:00Z","v":19894,"vw":208.485644},{"c":208.29,"h":208.39,"l":208.28,"n":348,"o":208.345,"t":"2026-10-15T18:45:00Z","v":8953,"vw":208.330644},{"c":208.705,"h":208.73,"l":208.32,"n":618,"o":208.32,"t":"2026-10-15T18:50:00Z","v":32190,"vw":208.533167},{"c":208.54,"h":208.72,"l":208.54,"n":487,"o":208.69,"t":"2026-10-15T18:55:00Z","v":17217,"vw":208.613336},{"c":208.66,"h":208.755,"l":208.515,"n":517,"o":208.515,"t":"2026-10-15T19:00:00Z","v":24049,"vw":208.650304},{"c":208.64,"h":208.65,"l":208.33,"n":475,"o":208.6,"t":"2026-10-15T19:05:00Z","v":13726,"vw":208.490534},{"c":208.85,"h":208.85,"l":208.6,"n":511,"o":208.64,"t":"2026-10-15T19:10:00Z","v":16643,"vw":208.682822},{"c":208.9399,"h":208.99,"l":208.83,"n":764,"o":208.83,"t":"2026-10-15T19:15:00Z","v":31847,"vw":208.906133},{"c":209.32,"h":209.4862,"l":208.84,"n":984,"o":208.895,"t":"2026-10-15T19:20:00Z","v":35250,"vw":209.156519},{"c":209.24,"h":209.5,"l":209.14,"n":1265,"o":209.26,"t":"2026-10-15T19:25:00Z","v":86223,"vw":209.417695},{"c":210.08,"h":210.12,"l":209.23,"n":1037,"o":209.26,"t":"2026-10-15T19:30:00Z","v":81729,"vw":209.870121},{"c":210.2,"h":210.39,"l":210.07,"n":923,"o":210.07,"t":"2026-10-15T19:35:00Z","v":48901,"vw":210.195442},{"c":209.92,"h":210.22,"l":209.79,"n":987,"o":210.2,"t":"2026-10-15T19:40:00Z","v":36113,"vw":210.044656},{"c":209.69,"h":210.18,"l":209.69,"n":1049,"o":209.905,"t":"2026-10-15T19:45:00Z","v":40334,"vw":209.901021},{"c":210.325,"h":210.325,"l":209.61,"n":1862,"o":209.68,"t":"2026-10-15T19:50:00Z","v":76218,"vw":209.897386},{"c":210.5,"h":210.795,"l":210.24,"n":4313,"o":210.28,"t":"2026-10-15T19:55:00Z","v":178801,"vw":210.541203},{"c":210.5,"h":210.5,"l":210.5,"n":99,"o":210.5,"t":"2026-10-15T20:00:00Z","v":380332,"vw":210.5},{"c":210.5,"h":210.5,"l":210.5,"n":1,"o":210.5,"t":"2026-10-15T20:40:00Z","v":807,"vw":210.5},{"c":210.59,"h":210.59,"l":210.59,"n":20,"o":210.59,"t":"2026-10-16T11:00:00Z","v":1283,"vw":210.59},{"c":210.628,"h":210.85,"l":210.19,"n":41,"o":210.6,"t":"2026-10-16T11:05:00Z","v":5866,"vw":210.508593},{"c":210.45,"h":211.225,"l":205.91,"n":34,"o":210.45,"t":"2026-10-16T11:10:00Z","v":3243,"vw":210.266193},{"c":210.81,"h":211.49,"l":210.655,"n":401,"o":211.42,"t":"2026-10-16T13:30:00Z","v":123131,"vw":211.409861},{"c":211.84,"h":212.13,"l":211.2101,"n":839,"o":211.37,"t":"2026-10-16T13:35:00Z","v":30925,"vw":211.634012},{"c":212.745,"h":213.06,"l":211.83,"n":656,"o":212.005,"t":"2026-10-16T13:40:00Z","v":35005,"vw":212.168919},{"c":212.9,"h":212.915,"l":211.82,"n":539,"o":212.82,"t":"2026-10-16T13:45:00Z","v":23836,"vw":212.138298},{"c":212.895,"h":213.14,"l":212.71,"n":492,"o":212.915,"t":"2026-10-16T13:50:00Z","v":22739,"vw":212.98721},{"c":213.24,"h":213.5,"l":212.8138,"n":538,"o":212.8138,"t":"2026-10-16T13:55:00Z","v":25744,"vw":213.061702},{"c":212.25,"h":213,"l":212.1401,"n":585,"o":212.99,"t":"2026-10-16T14:00:00Z","v":19102,"vw":212.661089},{"c":211.69,"h":212.7349,"l":211.69,"n":741,"o":212.27,"t":"2026-10-16T14:05:00Z","v":45396,"vw":212.219271},{"c":211.86,"h":212.2,"l":211.69,"n":611,"o":211.78,"t":"2026-10-16T14:10:00Z","v":19722,"vw":211.902302},{"c":211.4535,"h":212.09,"l":211.4535,"n":609,"o":211.91,"t":"2026-10-16T14:15:00Z","v":78929,"vw":211.82696},{"c":212.6474,"h":212.685,"l":211.445,"n":714,"o":211.445,"t":"2026-10-16T14:20:00Z","v":24278,"vw":212.067813},{"c":212.87,"h":213.02,"l":212.57,"n":704,"o":212.68,"t":"2026-10-16T14:25:00Z","v":25680,"vw":212.775156},{"c":212.91,"h":213.04,"l":212.655,"n":672,"o":212.8022,"t":"2026-10-16T14:30:00Z","v":17446,"vw":212.849588},{"c":212.89,"h":212.94,"l":212.77,"n":494,"o":212.77,"t":"2026-10-16T14:35:00Z","v":10275,"vw":212.858958},{"c":211.95,"h":212.89,"l":211.94,"n":561,"o":212.87,"t":"2026-10-16T14:40:00Z","v":24016,"vw":212.325401},{"c":212.525,"h":212.525,"l":212.07,"n":440,"o":212.07,"t":"2026-10-16T14:45:00Z","v":10204,"vw":212.226907},{"c":212.925,"h":212.925,"l":212.515,"n":415,"o":212.63,"t":"2026-10-16T14:50:00Z","v":13995,"vw":212.68449},{"c":213.235,"h":213.235,"l":212.78,"n":400,"o":212.94,"t":"2026-10-16T14:55:00Z","v":13709,"vw":213.024004},{"c":213.1224,"h":213.42,"l":213.07,"n":430,"o":213.24,"t":"2026-10-16T15:00:00Z","v":11420,"vw":213.209181},{"c":212.36,"h":213.15,"l":212.36,"n":538,"o":213.15,"t":"2026-10-16T15:05:00Z","v":15817,"vw":212.814134},{"c":212.57,"h":212.8,"l":212.115,"n":616,"o":212.32,"t":"2026-10-16T15:10:00Z","v":17802,"vw":212.542379},{"c":212.69,"h":212.85,"l":212.34,"n":546,"o":212.74,"t":"2026-10-16T15:15:00Z","v":19244,"vw":212.609412},{"c":212.35,"h":212.69,"l":212.04,"n":566,"o":212.595,"t":"2026-10-16T15:20:00Z","v":18596,"vw":212.430802},{"c":212.445,"h":212.83,"l":211.83,"n":813,"o":212.295,"t":"2026-10-16T15:25:00Z","v":227779,"vw":211.877216},{"c":212.88,"h":212.9762,"l":212.46,"n":691,"o":212.46,"t":"2026-10-16T15:30:00Z","v":20723,"vw":212.744183},{"c":212.605,"h":212.91,"l":212.6,"n":513,"o":212.86,"t":"2026-10-16T15:35:00Z","v":16026,"vw":212.730088},{"c":212.37,"h":212.63,"l":212.215,"n":712,"o":212.59,"t":"2026-10-16T15:40:00Z","v":26617,"vw":212.3306},{"c":211.45,"h":212.53,"l":211.16,"n":1038,"o":212.3625,"t":"2026-10-16T15:45:00Z","v":77496,"vw":212.182003},{"c":212.14,"h":212.31,"l":211.48,"n":542,"o":211.52,"t":"2026-10-16T15:50:00Z","v":17089,"vw":211.94986},{"c":211.825,"h":212.21,"l":211.7,"n":492,"o":212.18,"t":"2026-10-16T15:55:00Z","v":17270,"vw":212.036945},{"c":211.68,"h":211.815,"l":211.135,"n":852,"o":211.73,"t":"2026-10-16T16:00:00Z","v":43194,"vw":211.471232},{"c":211.725,"h":211.77,"l":211.59,"n":450,"o":211.7,"t":"2026-10-16T16:05:00Z","v":12233,"vw":211.684584},{"c":212.36,"h":212.36,"l":211.784,"n":685,"o":211.84,"t":"2026-10-16T16:10:00Z","v":19751,"vw":212.144169},{"c":212.305,"h":212.6025,"l":212.13,"n":520,"o":212.44,"t":"2026-10-16T16:15:00Z","v":17709,"vw":212.339753},{"c":212.3969,"h":212.64,"l":212.21,"n":517,"o":212.27,"t":"2026-10-16T16:20:00Z","v":16877,"vw":212.445941},{"c":212.42,"h":212.6,"l":212.35,"n":473,"o":212.435,"t":"2026-10-16T16:25:00Z","v":12858,"vw":212.464795},{"c":212.185,"h":212.435,"l":212.065,"n":568,"o":212.41,"t":"2026-10-16T16:30:00Z","v":17717,"vw":212.266713},{"c":212.12,"h":212.33,"l":212.06,"n":609,"o":212.165,"t":"2026-10-16T16:35:00Z","v":20199,"vw":212.200407},{"c":212.22,"h":212.49,"l":212.11,"n":497,"o":212.11,"t":"2026-10-16T16:40:00Z","v":17701,"vw":212.31339},{"c":212.02,"h":212.265,"l":212,"n":624,"o":212.21,"t":"2026-10-16T16:45:00Z","v":20538,"vw":212.102578},{"c":212.19,"h":212.23,"l":211.99,"n":612,"o":212.02,"t":"2026-10-16T16:50:00Z","v":18226,"vw":212.110386},{"c":212.06,"h":212.125,"l":211.78,"n":813,"o":212.125,"t":"2026-10-16T16:55:00Z","v":52101,"vw":211.95129},{"c":211.435,"h":212.075,"l":211.42,"n":705,"o":212.075,"t":"2026-10-16T17:00:00Z","v":24524,"vw":211.69607},{"c":211.63,"h":211.71,"l":211.27,"n":740,"o":211.485,"t":"2026-10-16T17:05:00Z","v":28250,"vw":211.430011},{"c":212.095,"h":212.16,"l":211.43,"n":670,"o":211.63,"t":"2026-10-16T17:10:00Z","v":40437,"vw":211.667386},{"c":212.025,"h":212.15,"l":211.85,"n":549,"o":212.15,"t":"2026-10-16T17:15:00Z","v":19552,"vw":212.019139},{"c":211.995,"h":212.06,"l":211.72,"n":863,"o":212.005,"t":"2026-10-16T17:20:00Z","v":26706,"vw":211.885364},{"c":212.35,"h":212.35,"l":211.96,"n":643,"o":212.06,"t":"2026-10-16T17:25:00Z","v":24998,"vw":212.12754},{"c":212.49,"h":212.52,"l":212.11,"n":860,"o":212.385,"t":"2026-10-16T17:30:00Z","v":33800,"vw":212.343873},{"c":212.41,"h":212.63,"l":212.23,"n":656,"o":212.55,"t":"2026-10-16T17:35:00Z","v":25584,"vw":212.443443},{"c":212.74,"h":213,"l":212.37,"n":762,"o":212.44,"t":"2026-10-16T17:40:00Z","v":33909,"vw":212.712294},{"c":212.42,"h":212.74,"l":212.39,"n":515,"o":212.638,"t":"2026-10-16T17:45:00Z","v":14233,"vw":212.542546},{"c":212.47,"h":212.55,"l":212.3201,"n":526,"o":212.41,"t":"2026-10-16T17:50:00Z","v":14016,"vw":212.428808},{"c":212.2,"h":212.49,"l":212.14,"n":606,"o":212.41,"t":"2026-10-16T17:55:00Z","v":22346,"vw":212.264046},{"c":211.5,"h":212.23,"l":211.4,"n":784,"o":212.23,"t":"2026-10-16T18:00:00Z","v":26159,"vw":211.855987},{"c":211.75,"h":211.805,"l":211.44,"n":557,"o":211.56,"t":"2026-10-16T18:05:00Z","v":28328,"vw":211.573106},{"c":211.65,"h":211.865,"l":211.6,"n":521,"o":211.74,"t":"2026-10-16T18:10:00Z","v":17409,"vw":211.73102},{"c":211.6,"h":211.83,"l":211.54,"n":598,"o":211.69,"t":"2026-10-16T18:15:00Z","v":17214,"vw":211.646299},{"c":211.82,"h":211.91,"l":211.56,"n":495,"o":211.59,"t":"2026-10-16T18:20:00Z","v":13019,"vw":211.713624},{"c":211.34,"h":211.825,"l":211.27,"n":641,"o":211.825,"t":"2026-10-16T18:25:00Z","v":23739,"vw":211.471458},{"c":211.18,"h":211.46,"l":211.1,"n":681,"o":211.34,"t":"2026-10-16T18:30:00Z","v":19360,"vw":211.311438},{"c":211.31,"h":211.31,"l":211.04,"n":542,"o":211.205,"t":"2026-10-16T18:35:00Z","v":13913,"vw":211.188817},{"c":211.35,"h":211.55,"l":211.27,"n":675,"o":211.4,"t":"2026-10-16T18:40:00Z","v":22397,"vw":211.385487},{"c":211.88,"h":211.89,"l":211.35,"n":772,"o":211.35,"t":"2026-10-16T18:45:00Z","v":27512,"vw":211.757395},{"c":211.7,"h":211.965,"l":211.65,"n":722,"o":211.88,"t":"2026-10-16T18:50:00Z","v":33779,"vw":211.868911},{"c":211.96,"h":212.01,"l":211.51,"n":824,"o":211.695,"t":"2026-10-16T18:55:00Z","v":24922,"vw":211.782244},{"c":211.83,"h":212.075,"l":211.74,"n":846,"o":211.88,"t":"2026-10-16T19:00:00Z","v":26903,"vw":211.860568},{"c":211.48,"h":211.825,"l":211.4,"n":734,"o":211.7873,"t":"2026-10-16T19:05:00Z","v":33522,"vw":211.665922},{"c":211.59,"h":212.05,"l":211.42,"n":963,"o":211.49,"t":"2026-10-16T19:10:00Z","v":41289,"vw":211.821192},{"c":211.45,"h":211.62,"l":211.28,"n":690,"o":211.62,"t":"2026-10-16T19:15:00Z","v":18928,"vw":211.462797},{"c":211.315,"h":211.68,"l":211.23,"n":781,"o":211.42,"t":"2026-10-16T19:20:00Z","v":23281,"vw":211.406174},{"c":211.63,"h":211.63,"l":211.39,"n":825,"o":211.39,"t":"2026-10-16T19:25:00Z","v":22416,"vw":211.464445},{"c":211.56,"h":211.88,"l":211.53,"n":826,"o":211.66,"t":"2026-10-16T19:30:00Z","v":20944,"vw":211.654313},{"c":211.57,"h":211.7,"l":211.475,"n":809,"o":211.59,"t":"2026-10-16T19:35:00Z","v":21249,"vw":211.556716},{"c":211.44,"h":211.56,"l":211.275,"n":1089,"o":211.56,"t":"2026-10-16T19:40:00Z","v":37230,"vw":211.417059},{"c":211.59,"h":211.8,"l":211.51,"n":1089,"o":211.52,"t":"2026-10-16T19:45:00Z","v":35777,"vw":211.678806},{"c":211.5,"h":211.79,"l":211.45,"n":1925,"o":211.71,"t":"2026-10-16T19:50:00Z","v":73880,"vw":211.604093},{"c":211.46,"h":211.55,"l":211.17,"n":5272,"o":211.45,"t":"2026-10-16T19:55:00Z","v":222288,"vw":211.403232},{"c":211.41,"h":211.41,"l":211.41,"n":85,"o":211.41,"t":"2026-10-16T20:00:00Z","v":451351,"vw":211.41},{"c":211.41,"h":211.41,"l":210.81,"n":24,"o":210.81,"t":"2026-10-16T20:15:00Z","v":1314,"vw":211.336976},{"c":211.41,"h":211.41,"l":211.41,"n":1,"o":211.41,"t":"2026-10-16T20:20:00Z","v":305,"vw":211.41},{"c":211.41,"h":211.41,"l":211.41,"n":1,"o":211.41,"t":"2026-10-16T20:40:00Z","v":132,"vw":211.41},{"c":211.01,"h":211.01,"l":211.01,"n":10,"o":211.01,"t":"2026-10-16T22:35:00Z","v":207,"vw":211.01}],"history":[{"c":217.27,"h":219.22,"l":216.48,"n":56149,"o":218,"t":"2024-10-15T04:00:00Z","v":3948448,"vw":217.858008},{"c":218.96,"h":219.61,"l":216.56,"n":40361,"o":217.07,"t":"2024-10-16T04:00:00Z","v":2596527,"vw":218.689992},{"c":219.55,"h":220.08,"l":218.3529,"n":46517,"o":219,"t":"2024-10-17T04:00:00Z","v":3135029,"vw":219.359932},{"c":222.02,"h":222.07,"l":217.72,"n":48964,"o":217.72,"t":"2024-10-18T04:00:00Z","v":4033830,"vw":220.879872},{"c":221.5,"h":222.98,"l":220.09,"n":46026,"o":221.97,"t":"2024-10-21T04:00:00Z","v":3690081,"vw":221.234895},{"c":222.35,"h":222.84,"l":219.755,"n":50346,"o":220.55,"t":"2024-10-22T04:00:00Z","v":4011812,"vw":221.575265},{"c":220.34,"h":222.62,"l":219.1688,"n":77392,"o":221.54,"t":"2024-10-23T04:00:00Z","v":6183773,"vw":220.853321},{"c":209.1,"h":216.2,"l":208.9,"n":110723,"o":214.37,"t":"2024-10-24T04:00:00Z","v":8700221,"vw":210.52968},{"c":208,"h":210.36,"l":206.64,"n":69569,"o":209.1,"t":"2024-10-25T04:00:00Z","v":6088157,"vw":208.335054},{"c":206.1,"h":208.7145,"l":204.91,"n":66644,"o":208.06,"t":"2024-10-28T04:00:00Z","v":6094811,"vw":206.498861},{"c":205.98,"h":207.6,"l":203.03,"n":76023,"o":205.03,"t":"2024-10-29T04:00:00Z","v":6070779,"vw":206.49542},{"c":204.2,"h":206.63,"l":203.09,"n":60142,"o":204.45,"t":"2024-10-30T04:00:00Z","v":5354151,"vw":204.720853},{"c":205.68,"h":206.15,"l":203.385,"n":61244,"o":204.65,"t":"2024-10-31T04:00:00Z","v":4654890,"vw":205.314638},{"c":209.19,"h":209.53,"l":205.78,"n":59729,"o":206.29,"t":"2024-11-01T04:00:00Z","v":4484366,"vw":208.599056},{"c":207.54,"h":208.83,"l":206.42,"n":46275,"o":208.83,"t":"2024-11-04T05:00:00Z","v":4030035,"vw":207.5701},{"c":208.78,"h":211.84,"l":206.62,"n":67473,"o":208.2,"t":"2024-11-05T05:00:00Z","v":7377556,"vw":209.703063},{"c":216.4,"h":216.89,"l":209.09,"n":78948,"o":212.06,"t":"2024-11-06T05:00:00Z","v":6152479,"vw":215.388186},{"c":217.5,"h":218.35,"l":215.42,"n":61249,"o":216.95,"t":"2024-11-07T05:00:00Z","v":5373275,"vw":217.606545},{"c":219.49,"h":219.71,"l":216.5101,"n":66169,"o":217.45,"t":"2024-11-08T05:00:00Z","v":5694771,"vw":219.169596},{"c":225.24,"h":225.32,"l":219.2,"n":67487,"o":219.2,"t":"2024-11-11T05:00:00Z","v":7298570,"vw":224.361558},{"c":233.91,"h":242.77,"l":229.58,"n":141822,"o":239.36,"t":"2024-11-12T05:00:00Z","v":11088659,"vw":234.558397},{"c":233.07,"h":236.53,"l":232.18,"n":76075,"o":235,"t":"2024-11-13T05:00:00Z","v":5531218,"vw":233.651846},{"c":230.67,"h":234.57,"l":230.285,"n":56535,"o":232.99,"t":"2024-11-14T05:00:00Z","v":3837299,"vw":231.739813},{"c":228.99,"h":231.2,"l":228.39,"n":52430,"o":229,"t":"2024-11-15T05:00:00Z","v":3707893,"vw":229.35915},{"c":228.85,"h":230.07,"l":228.27,"n":43743,"o":229.48,"t":"2024-11-18T05:00:00Z","v":3446217,"vw":229.053322},{"c":228.2,"h":228.91,"l":226.27,"n":41019,"o":227.33,"t":"2024-11-19T05:00:00Z","v":3696895,"vw":228.1145},{"c":226.67,"h":228.89,"l":225.41,"n":44547,"o":227.24,"t":"2024-11-20T05:00:00Z","v":4632729,"vw":226.633767},{"c":226.09,"h":228.87,"l":224.82,"n":59274,"o":228,"t":"2024-11-21T05:00:00Z","v":5630844,"vw":226.062999},{"c":229.11,"h":230.12,"l":227.1201,"n":41382,"o":227.75,"t":"2024-11-22T05:00:00Z","v":3834380,"vw":228.979126},{"c":230.6,"h":231.99,"l":229.7,"n":53991,"o":231.12,"t":"2024-11-25T05:00:00Z","v":3837698,"vw":230.659739},{"c":230.4,"h":232.5,"l":229.85,"n":43801,"o":231.8,"t":"2024-11-26T05:00:00Z","v":4203200,"vw":230.573188},{"c":229.64,"h":232.96,"l":229.47,"n":43765,"o":232.18,"t":"2024-11-27T05:00:00Z","v":2870048,"vw":230.806045},{"c":232.93,"h":233.27,"l":229.41,"n":27516,"o":229.41,"t":"2024-11-29T05:00:00Z","v":1917465,"vw":232.1118},{"c":229.95,"h":233.7128,"l":229.81,"n":48014,"o":233.19,"t":"2024-12-02T05:00:00Z","v":3225380,"vw":230.368944},{"c":226.96,"h":229.2,"l":223.16,"n":60230,"o":228.14,"t":"2024-12-03T05:00:00Z","v":4023330,"vw":226.004158},{"c":229.79,"h":230.14,"l":226.79,"n":39469,"o":227.395,"t":"2024-12-04T05:00:00Z","v":2654773,"vw":228.986963},{"c":226.29,"h":230.14,"l":225.5101,"n":49656,"o":229.95,"t":"2024-12-05T05:00:00Z","v":5183727,"vw":226.45225},{"c":226.38,"h":227.96,"l":225.71,"n":39337,"o":227.29,"t":"2024-12-06T05:00:00Z","v":3180066,"vw":226.339031},{"c":225.09,"h":227.735,"l":224.94,"n":47832,"o":226.64,"t":"2024-12-09T05:00:00Z","v":2542823,"vw":225.58849},{"c":229.08,"h":229.54,"l":224.58,"n":52273,"o":225.16,"t":"2024-12-10T05:00:00Z","v":3547932,"vw":228.119698},{"c":229.06,"h":234,"l":227.86,"n":62643,"o":231.89,"t":"2024-12-11T05:00:00Z","v":4382520,"vw":229.771864},{"c":227.69,"h":229.94,"l":227.34,"n":43263,"o":227.75,"t":"2024-12-12T05:00:00Z","v":2715885,"vw":228.072543},{"c":227.62,"h":229.09,"l":225.87,"n":39158,"o":225.94,"t":"2024-12-13T05:00:00Z","v":2432344,"vw":227.690721},{"c":236,"h":237.9432,"l":230.15,"n":100362,"o":232.46,"t":"2024-12-16T05:00:00Z","v":8197292,"vw":235.396077},{"c":233.13,"h":238.31,"l":231.64,"n":79325,"o":238.16,"t":"2024-12-17T05:00:00Z","v":5382412,"vw":234.387059},{"c":226.86,"h":234.7,"l":226.41,"n":66505,"o":233.7,"t":"2024-12-18T05:00:00Z","v":6428865,"vw":228.677809},{"c":226.88,"h":233.5,"l":226.3,"n":60196,"o":228.62,"t":"2024-12-19T05:00:00Z","v":4871103,"vw":227.380703},{"c":228.32,"h":229.75,"l":224.62,"n":52001,"o":225.16,"t":"2024-12-20T05:00:00Z","v":6833319,"vw":227.512797},{"c":227.14,"h":228.25,"l":225.95,"n":42924,"o":227.77,"t":"2024-12-23T05:00:00Z","v":3467872,"vw":227.112905},{"c":228.9,"h":229.28,"l":225.65,"n":27531,"o":226.65,"t":"2024-12-24T05:00:00Z","v":1873589,"vw":228.417772},{"c":231.86,"h":232.01,"l":228.42,"n":39261,"o":228.78,"t":"2024-12-26T05:00:00Z","v":3072184,"vw":231.360147},{"c":229.51,"h":231.56,"l":228.8,"n":38080,"o":231,"t":"2024-12-27T05:00:00Z","v":3053908,"vw":229.689416},{"c":226.6,"h":227.43,"l":225.4,"n":41995,"o":227.15,"t":"2024-12-30T05:00:00Z","v":2371579,"vw":226.736413},{"c":225.89,"h":227.545,"l":225.6,"n":31637,"o":227.15,"t":"2024-12-31T05:00:00Z","v":1936889,"vw":226.222974},{"c":225.52,"h":227.99,"l":224.65,"n":40190,"o":227.07,"t":"2025-01-02T05:00:00Z","v":2089908,"vw":225.986869},{"c":226.52,"h":227.42,"l":225.86,"n":41068,"o":225.98,"t":"2025-01-03T05:00:00Z","v":2637525,"vw":226.682062},{"c":221.74,"h":226.92,"l":221.36,"n":52944,"o":224.68,"t":"2025-01-06T05:00:00Z","v":3829308,"vw":223.683304},{"c":220.63,"h":223.08,"l":219.9065,"n":51139,"o":221.5,"t":"2025-01-07T05:00:00Z","v":3016422,"vw":221.118843},{"c":220.17,"h":221.38,"l":219.2,"n":45435,"o":220.09,"t":"2025-01-08T05:00:00Z","v":3120530,"vw":220.254517},{"c":218.19,"h":220,"l":216.28,"n":56923,"o":219.97,"t":"2025-01-10T05:00:00Z","v":3585164,"vw":218.042584},{"c":219.1,"h":228.97,"l":217.42,"n":74639,"o":217.67,"t":"2025-01-13T05:00:00Z","v":5392319,"vw":220.880189},{"c":218.5,"h":220.51,"l":214.6,"n":60707,"o":220.34,"t":"2025-01-14T05:00:00Z","v":4021811,"vw":217.31964},{"c":219.54,"h":220.53,"l":216.19,"n":61358,"o":219.78,"t":"2025-01-15T05:00:00Z","v":4647771,"vw":218.649361},{"c":222.69,"h":224.53,"l":219.9238,"n":65920,"o":220,"t":"2025-01-16T05:00:00Z","v":4611744,"vw":222.628707},{"c":222.58,"h":226.87,"l":222.29,"n":42954,"o":226.84,"t":"2025-01-17T05:00:00Z","v":3349234,"vw":223.976531},{"c":225.07,"h":227.73,"l":223.1901,"n":66991,"o":223.37,"t":"2025-01-21T05:00:00Z","v":4656600,"vw":225.274407},{"c":223.09,"h":224.54,"l":222.64,"n":47304,"o":224,"t":"2025-01-22T05:00:00Z","v":2972518,"vw":223.271777},{"c":225.66,"h":226.07,"l":222.75,"n":51784,"o":223.45,"t":"2025-01-23T05:00:00Z","v":3036822,"vw":225.216609},{"c":221.51,"h":227.15,"l":221.28,"n":62250,"o":225,"t":"2025-01-24T05:00:00Z","v":6332908,"vw":224.018017},{"c":225.71,"h":225.87,"l":220.1,"n":63722,"o":220.25,"t":"2025-01-27T05:00:00Z","v":3111027,"vw":224.397417},{"c":220.7,"h":224.72,"l":220.17,"n":52487,"o":224.72,"t":"2025-01-28T05:00:00Z","v":3599491,"vw":221.04818},{"c":221.05,"h":222.8,"l":220.65,"n":39414,"o":220.95,"t":"2025-01-29T05:00:00Z","v":1916268,"vw":221.504763},{"c":224.06,"h":224.7,"l":221.58,"n":34356,"o":222.05,"t":"2025-01-30T05:00:00Z","v":1813433,"vw":223.780576},{"c":223.72,"h":225.95,"l":222.545,"n":47788,"o":222.85,"t":"2025-01-31T05:00:00Z","v":2481816,"vw":224.161439},{"c":222.41,"h":223.3,"l":219.6633,"n":55282,"o":222.5,"t":"2025-02-03T05:00:00Z","v":3216972,"vw":222.251957},{"c":223.55,"h":225.7,"l":223.11,"n":45440,"o":224.57,"t":"2025-02-04T05:00:00Z","v":3433390,"vw":224.052841},{"c":222.35,"h":224.205,"l":219.25,"n":68852,"o":223.55,"t":"2025-02-05T05:00:00Z","v":4596931,"vw":221.977187},{"c":209.82,"h":215.24,"l":206.18,"n":171462,"o":215,"t":"2025-02-06T05:00:00Z","v":12185282,"vw":210.409247},{"c":205.52,"h":213.4,"l":205.375,"n":101712,"o":212,"t":"2025-02-07T05:00:00Z","v":6681833,"vw":207.69473},{"c":208.52,"h":209.155,"l":205.08,"n":71806,"o":206.55,"t":"2025-02-10T05:00:00Z","v":6624633,"vw":207.789204},{"c":206.94,"h":209.34,"l":205.78,"n":54827,"o":206.57,"t":"2025-02-11T05:00:00Z","v":3077514,"vw":207.536146},{"c":205.01,"h":206.29,"l":204.25,"n":54955,"o":205.585,"t":"2025-02-12T05:00:00Z","v":3413222,"vw":205.281776},{"c":205.27,"h":207.3,"l":204.61,"n":52393,"o":206.51,"t":"2025-02-13T05:00:00Z","v":3382403,"vw":205.649508},{"c":202.75,"h":205.14,"l":201.54,"n":83633,"o":204.82,"t":"2025-02-14T05:00:00Z","v":5351415,"vw":202.954395},{"c":208.04,"h":208.39,"l":202.78,"n":64300,"o":204.415,"t":"2025-02-18T05:00:00Z","v":4897883,"vw":206.860001},{"c":210.81,"h":211.7,"l":207.92,"n":69372,"o":207.93,"t":"2025-02-19T05:00:00Z","v":5060620,"vw":210.512931},{"c":211.35,"h":211.5,"l":208.87,"n":48874,"o":209.59,"t":"2025-02-20T05:00:00Z","v":3635989,"vw":210.670987},{"c":211.94,"h":212.5,"l":209.4,"n":66059,"o":211.16,"t":"2025-02-21T05:00:00Z","v":6222122,"vw":211.567813},{"c":209.91,"h":215.19,"l":209.72,"n":77634,"o":211.76,"t":"2025-02-24T05:00:00Z","v":6742157,"vw":211.964594},{"c":212,"h":213.82,"l":211.02,"n":61071,"o":211.15,"t":"2025-02-25T05:00:00Z","v":3798426,"vw":212.291001},{"c":211.33,"h":212.71,"l":209.7526,"n":50053,"o":210.83,"t":"2025-02-26T05:00:00Z","v":3126930,"vw":211.416838},{"c":212.27,"h":214.885,"l":211.62,"n":46722,"o":211.79,"t":"2025-02-27T05:00:00Z","v":2755384,"vw":212.674133},{"c":212.89,"h":213.77,"l":210.59,"n":57309,"o":212.99,"t":"2025-02-28T05:00:00Z","v":3976646,"vw":212.485058},{"c":212.02,"h":216.055,"l":211.03,"n":65112,"o":213.72,"t":"2025-03-03T05:00:00Z","v":5333469,"vw":213.080166},{"c":208,"h":212.53,"l":207.83,"n":94671,"o":211.7,"t":"2025-03-04T05:00:00Z","v":6961807,"vw":209.558674},{"c":209.62,"h":210.43,"l":206.79,"n":74700,"o":208,"t":"2025-03-05T05:00:00Z","v":5295803,"vw":208.862003},{"c":211.26,"h":211.74,"l":207.9048,"n":65889,"o":208.94,"t":"2025-03-06T05:00:00Z","v":5042728,"vw":210.234831},{"c":214.52,"h":215.36,"l":210.79,"n":80291,"o":211.25,"t":"2025-03-07T05:00:00Z","v":5682735,"vw":213.901428},{"c":213.82,"h":218.4742,"l":213.58,"n":80526,"o":214.29,"t":"2025-03-10T04:00:00Z","v":4177089,"vw":215.514541},{"c":208.59,"h":213.75,"l":206.92,"n":72612,"o":213.49,"t":"2025-03-11T04:00:00Z","v":5243484,"vw":208.975211},{"c":206.35,"h":207.79,"l":204.73,"n":66012,"o":207.09,"t":"2025-03-12T04:00:00Z","v":3812680,"vw":206.433524},{"c":206.69,"h":207.9,"l":205.11,"n":49854,"o":205.66,"t":"2025-03-13T04:00:00Z","v":3530967,"vw":206.391814},{"c":209.47,"h":211.15,"l":207.89,"n":57192,"o":208.47,"t":"2025-03-14T04:00:00Z","v":3884590,"vw":209.761406},{"c":210.42,"h":211.11,"l":207.725,"n":65417,"o":208.44,"t":"2025-03-17T04:00:00Z","v":4415159,"vw":210.232013},{"c":209.74,"h":211.51,"l":208.83,"n":55833,"o":210.41,"t":"2025-03-18T04:00:00Z","v":3811392,"vw":210.007616},{"c":208.65,"h":212.12,"l":208.31,"n":86925,"o":210.29,"t":"2025-03-19T04:00:00Z","v":6408344,"vw":209.447309},{"c":210.89,"h":211.67,"l":207.295,"n":60097,"o":207.59,"t":"2025-03-20T04:00:00Z","v":3583283,"vw":210.592386},{"c":210.12,"h":211.45,"l":208.78,"n":60979,"o":209.13,"t":"2025-03-21T04:00:00Z","v":6545140,"vw":209.945148},{"c":211.85,"h":212.68,"l":210.5,"n":51679,"o":211.64,"t":"2025-03-24T04:00:00Z","v":4248215,"vw":211.6628},{"c":212.12,"h":213.01,"l":210.27,"n":56643,"o":211.09,"t":"2025-03-25T04:00:00Z","v":3810393,"vw":211.610274},{"c":213.12,"h":217.1639,"l":212.61,"n":75737,"o":212.73,"t":"2025-03-26T04:00:00Z","v":5251418,"vw":213.763647},{"c":214.17,"h":215.21,"l":212.27,"n":59977,"o":213.1,"t":"2025-03-27T04:00:00Z","v":3584360,"vw":214.084147},{"c":210.34,"h":214.9,"l":209.965,"n":52750,"o":214.27,"t":"2025-03-28T04:00:00Z","v":3253418,"vw":211.181956},{"c":211.75,"h":212.44,"l":209.76,"n":60853,"o":210.83,"t":"2025-03-31T04:00:00Z","v":3968092,"vw":211.464869},{"c":213.45,"h":213.63,"l":209.6804,"n":50334,"o":211.11,"t":"2025-04-01T04:00:00Z","v":2563812,"vw":212.718169},{"c":215.99,"h":216.41,"l":212.325,"n":49509,"o":212.49,"t":"2025-04-02T04:00:00Z","v":3423931,"vw":215.457369},{"c":206.68,"h":216.29,"l":206.3324,"n":102171,"o":213.59,"t":"2025-04-03T04:00:00Z","v":6510695,"vw":208.623895},{"c":190.99,"h":204.63,"l":190.71,"n":155953,"o":203.25,"t":"2025-04-04T04:00:00Z","v":8445698,"vw":195.911506},{"c":187.46,"h":196.2299,"l":183.39,"n":131179,"o":190.81,"t":"2025-04-07T04:00:00Z","v":9352215,"vw":188.312956},{"c":182.86,"h":191.17,"l":180.83,"n":106825,"o":188.24,"t":"2025-04-08T04:00:00Z","v":6950890,"vw":186.152715},{"c":199.1,"h":199.78,"l":179.36,"n":117739,"o":180.5,"t":"2025-04-09T04:00:00Z","v":9140302,"vw":195.107222},{"c":193.39,"h":199.55,"l":188.8,"n":89716,"o":196.99,"t":"2025-04-10T04:00:00Z","v":5821691,"vw":193.444675},{"c":198.55,"h":199.41,"l":191.6001,"n":73763,"o":192.78,"t":"2025-04-11T04:00:00Z","v":5102934,"vw":196.985809},{"c":200.25,"h":201.36,"l":198.2,"n":54472,"o":199.02,"t":"2025-04-14T04:00:00Z","v":4492187,"vw":200.202995},{"c":198.81,"h":202.36,"l":198.39,"n":49123,"o":200.83,"t":"2025-04-15T04:00:00Z","v":3019515,"vw":199.86084},{"c":193.28,"h":198.59,"l":192.51,"n":63392,"o":197.5,"t":"2025-04-16T04:00:00Z","v":4129331,"vw":194.495493},{"c":196.6,"h":198.33,"l":194.975,"n":52773,"o":195.25,"t":"2025-04-17T04:00:00Z","v":3215569,"vw":196.813484},{"c":194.23,"h":195.8,"l":192.12,"n":61202,"o":194.98,"t":"2025-04-21T04:00:00Z","v":4948636,"vw":193.834474},{"c":198.37,"h":199.65,"l":195.41,"n":55149,"o":195.86,"t":"2025-04-22T04:00:00Z","v":4346496,"vw":198.064566},{"c":197.31,"h":201.28,"l":196.82,"n":61954,"o":199.63,"t":"2025-04-23T04:00:00Z","v":4157918,"vw":198.168141},{"c":200.74,"h":201.595,"l":196.2401,"n":54146,"o":197.33,"t":"2025-04-24T04:00:00Z","v":3239729,"vw":200.315394},{"c":199.16,"h":200.58,"l":197.79,"n":58201,"o":199.2,"t":"2025-04-25T04:00:00Z","v":3639403,"vw":199.122966},{"c":200.66,"h":201.72,"l":197.99,"n":72113,"o":199.57,"t":"2025-04-28T04:00:00Z","v":5690612,"vw":200.037468},{"c":211.49,"h":212.43,"l":206.86,"n":115905,"o":207.45,"t":"2025-04-29T04:00:00Z","v":8744588,"vw":210.663944},{"c":210.5,"h":211.66,"l":205.79,"n":82778,"o":211.12,"t":"2025-04-30T04:00:00Z","v":5031993,"vw":209.684823},{"c":210.74,"h":211.53,"l":209.77,"n":55364,"o":210.4,"t":"2025-05-01T04:00:00Z","v":3591602,"vw":210.632139},{"c":214.13,"h":214.94,"l":212.015,"n":55211,"o":212.18,"t":"2025-05-02T04:00:00Z","v":4378676,"vw":213.990305},{"c":214.25,"h":215.54,"l":212.47,"n":75184,"o":213.07,"t":"2025-05-05T04:00:00Z","v":6285205,"vw":214.436252},{"c":209.93,"h":213.2875,"l":209.485,"n":69868,"o":212.725,"t":"2025-05-06T04:00:00Z","v":5129432,"vw":211.483136},{"c":214.61,"h":216.77,"l":213.13,"n":72247,"o":213.9,"t":"2025-05-07T04:00:00Z","v":4334159,"vw":214.711818},{"c":214.54,"h":216.66,"l":213.78,"n":52513,"o":215.7,"t":"2025-05-08T04:00:00Z","v":3901856,"vw":215.010298},{"c":213.03,"h":214.875,"l":212.67,"n":36297,"o":214.54,"t":"2025-05-09T04:00:00Z","v":2394408,"vw":213.134101},{"c":219.34,"h":219.46,"l":216.53,"n":61250,"o":218,"t":"2025-05-12T04:00:00Z","v":4032539,"vw":218.278325},{"c":218.22,"h":220.37,"l":218.06,"n":59541,"o":219.76,"t":"2025-05-13T04:00:00Z","v":3858344,"vw":218.689664},{"c":217.18,"h":218.2,"l":215.82,"n":50277,"o":216.37,"t":"2025-05-14T04:00:00Z","v":3234995,"vw":217.072784},{"c":222.29,"h":222.98,"l":217.7,"n":58995,"o":217.7,"t":"2025-05-15T04:00:00Z","v":4133192,"vw":221.991569},{"c":222.88,"h":222.99,"l":220.622,"n":41039,"o":222.3,"t":"2025-05-16T04:00:00Z","v":2895966,"vw":222.362147},{"c":224.94,"h":225.1,"l":220.62,"n":49943,"o":221.61,"t":"2025-05-19T04:00:00Z","v":3415205,"vw":224.247424},{"c":225.06,"h":225.26,"l":223.26,"n":38686,"o":223.26,"t":"2025-05-20T04:00:00Z","v":3333884,"vw":224.737652},{"c":221.87,"h":224.96,"l":221.51,"n":40615,"o":224.43,"t":"2025-05-21T04:00:00Z","v":3611425,"vw":222.299654},{"c":223.63,"h":225.03,"l":221.19,"n":41471,"o":221.39,"t":"2025-05-22T04:00:00Z","v":2915477,"vw":223.447643},{"c":222.03,"h":223,"l":220.82,"n":44335,"o":220.82,"t":"2025-05-23T04:00:00Z","v":2537518,"vw":222.086221},{"c":226.46,"h":226.76,"l":222.33,"n":47662,"o":224.42,"t":"2025-05-27T04:00:00Z","v":3091020,"vw":225.736918},{"c":224.61,"h":227.8876,"l":224.18,"n":49448,"o":226.46,"t":"2025-05-28T04:00:00Z","v":2582653,"vw":225.316543},{"c":225.19,"h":225.91,"l":223.24,"n":86851,"o":225.54,"t":"2025-05-29T04:00:00Z","v":6740470,"vw":224.754146},{"c":226.67,"h":227.02,"l":223.765,"n":89399,"o":226.65,"t":"2025-05-30T04:00:00Z","v":8299561,"vw":225.786128},{"c":225.52,"h":225.94,"l":223.03,"n":43294,"o":225,"t":"2025-06-02T04:00:00Z","v":2531738,"vw":225.0262},{"c":226.77,"h":227.22,"l":224.99,"n":47685,"o":225,"t":"2025-06-03T04:00:00Z","v":2809400,"vw":226.462506},{"c":227.45,"h":228.77,"l":226.19,"n":37554,"o":227.48,"t":"2025-06-04T04:00:00Z","v":1832734,"vw":227.544392},{"c":226.67,"h":227.92,"l":226.12,"n":38555,"o":227.47,"t":"2025-06-05T04:00:00Z","v":3250130,"vw":226.830753},{"c":228.78,"h":230.47,"l":228.15,"n":39323,"o":228.745,"t":"2025-06-06T04:00:00Z","v":2215865,"vw":228.961568},{"c":227.13,"h":228.7,"l":226.53,"n":43584,"o":228.69,"t":"2025-06-09T04:00:00Z","v":2561469,"vw":227.388371},{"c":226.26,"h":227.61,"l":225.73,"n":40445,"o":227.12,"t":"2025-06-10T04:00:00Z","v":2665547,"vw":226.473721},{"c":225.82,"h":226.8,"l":221.6515,"n":44790,"o":225.92,"t":"2025-06-11T04:00:00Z","v":2493650,"vw":225.525752},{"c":226.05,"h":226.71,"l":223.77,"n":33370,"o":225.03,"t":"2025-06-12T04:00:00Z","v":1599246,"vw":225.977768},{"c":224.29,"h":226.13,"l":223.5101,"n":43226,"o":224.9,"t":"2025-06-13T04:00:00Z","v":2497074,"vw":224.757357},{"c":224.09,"h":226.4,"l":223.53,"n":43509,"o":225.57,"t":"2025-06-16T04:00:00Z","v":2438970,"vw":224.429296},{"c":221.79,"h":224.125,"l":221.48,"n":45254,"o":223.6,"t":"2025-06-17T04:00:00Z","v":3105666,"vw":222.295443},{"c":221.87,"h":223.59,"l":220.8884,"n":55138,"o":222.16,"t":"2025-06-18T04:00:00Z","v":3598571,"vw":222.130554},{"c":221.8,"h":223.4,"l":220.2,"n":48972,"o":223.39,"t":"2025-06-20T04:00:00Z","v":5875079,"vw":222.189708},{"c":224.74,"h":225,"l":221.735,"n":41845,"o":223.32,"t":"2025-06-23T04:00:00Z","v":2580125,"vw":224.272625},{"c":224.6,"h":226.11,"l":223.65,"n":49542,"o":225.59,"t":"2025-06-24T04:00:00Z","v":3583919,"vw":224.67831},{"c":221.79,"h":224.68,"l":221.15,"n":49633,"o":224.68,"t":"2025-06-25T04:00:00Z","v":3004011,"vw":222.094647},{"c":226.38,"h":226.485,"l":222.13,"n":51815,"o":222.82,"t":"2025-06-26T04:00:00Z","v":2629868,"vw":225.115126},{"c":228.85,"h":228.96,"l":225.7899,"n":48247,"o":226.17,"t":"2025-06-27T04:00:00Z","v":4994527,"vw":228.520742},{"c":232.88,"h":233.56,"l":228.32,"n":58537,"o":228.85,"t":"2025-06-30T04:00:00Z","v":4061139,"vw":232.300204},{"c":238.77,"h":238.88,"l":233.1923,"n":69218,"o":233.58,"t":"2025-07-01T04:00:00Z","v":3921616,"vw":237.733518},{"c":239.26,"h":240.52,"l":236.915,"n":53832,"o":238.16,"t":"2025-07-02T04:00:00Z","v":4103296,"vw":239.040101},{"c":240.4,"h":241.3,"l":239.39,"n":28746,"o":239.89,"t":"2025-07-03T04:00:00Z","v":1903189,"vw":240.452847},{"c":239.35,"h":240.9,"l":237.94,"n":46655,"o":239.87,"t":"2025-07-07T04:00:00Z","v":2710591,"vw":239.271144},{"c":239.8,"h":241.65,"l":239.03,"n":51703,"o":239.275,"t":"2025-07-08T04:00:00Z","v":2768023,"vw":240.181147},{"c":238.72,"h":241.72,"l":236.72,"n":50351,"o":240.7,"t":"2025-07-09T04:00:00Z","v":2177173,"vw":238.525978},{"c":236.77,"h":239.375,"l":236.51,"n":48911,"o":237.82,"t":"2025-07-10T04:00:00Z","v":2264534,"vw":237.410665},{"c":235.93,"h":236.05,"l":234,"n":46206,"o":234.37,"t":"2025-07-11T04:00:00Z","v":2417501,"vw":235.401833},{"c":238.06,"h":238.78,"l":234.63,"n":41971,"o":236.5,"t":"2025-07-14T04:00:00Z","v":2911405,"vw":237.793874},{"c":235.3,"h":237.6099,"l":235.19,"n":44454,"o":237.19,"t":"2025-07-15T04:00:00Z","v":2355252,"vw":235.741788},{"c":236.88,"h":237,"l":233.01,"n":46925,"o":235.46,"t":"2025-07-16T04:00:00Z","v":2823936,"vw":235.911155},{"c":238.37,"h":238.69,"l":236.17,"n":46058,"o":236.61,"t":"2025-07-17T04:00:00Z","v":2506750,"vw":238.122477},{"c":236.54,"h":239.72,"l":235.24,"n":55535,"o":239.72,"t":"2025-07-18T04:00:00Z","v":3613821,"vw":236.910441},{"c":235.22,"h":238.349,"l":235.18,"n":45002,"o":236.54,"t":"2025-07-21T04:00:00Z","v":2894201,"vw":236.439048},{"c":236.58,"h":237.07,"l":234.33,"n":50087,"o":235.14,"t":"2025-07-22T04:00:00Z","v":3409052,"vw":236.365793},{"c":239.27,"h":240.51,"l":237.23,"n":58815,"o":237.6,"t":"2025-07-23T04:00:00Z","v":3831755,"vw":239.323547},{"c":224.48,"h":230.59,"l":223.8,"n":178582,"o":226.12,"t":"2025-07-24T04:00:00Z","v":11194274,"vw":226.170451},{"c":224.24,"h":226.6,"l":222.29,"n":91167,"o":226.32,"t":"2025-07-25T04:00:00Z","v":5969065,"vw":223.831099},{"c":225.08,"h":227.75,"l":224.72,"n":77322,"o":225.125,"t":"2025-07-28T04:00:00Z","v":4823085,"vw":225.930357},{"c":221.72,"h":226,"l":221.24,"n":60683,"o":225.69,"t":"2025-07-29T04:00:00Z","v":3764531,"vw":222.303678},{"c":222.16,"h":224.39,"l":221.22,"n":62509,"o":222.39,"t":"2025-07-30T04:00:00Z","v":4746058,"vw":222.416666},{"c":222.35,"h":223.73,"l":221.3,"n":54430,"o":221.56,"t":"2025-07-31T04:00:00Z","v":3054755,"vw":222.551691},{"c":217.71,"h":221.635,"l":217.16,"n":71614,"o":221.365,"t":"2025-08-01T04:00:00Z","v":3966973,"vw":218.080337},{"c":220.79,"h":220.81,"l":217.8,"n":53631,"o":218.32,"t":"2025-08-04T04:00:00Z","v":3452301,"vw":220.073673},{"c":221.06,"h":221.37,"l":219.51,"n":44320,"o":220.02,"t":"2025-08-05T04:00:00Z","v":2479838,"vw":220.718188},{"c":219.23,"h":221.9,"l":219,"n":46157,"o":221.65,"t":"2025-08-06T04:00:00Z","v":2792915,"vw":219.530508},{"c":216.58,"h":220.51,"l":215.61,"n":62529,"o":220.28,"t":"2025-08-07T04:00:00Z","v":2902482,"vw":216.709418},{"c":216.31,"h":217.7,"l":216,"n":52150,"o":216.77,"t":"2025-08-08T04:00:00Z","v":3059683,"vw":216.633638},{"c":216.45,"h":216.585,"l":214.2,"n":50174,"o":216.31,"t":"2025-08-11T04:00:00Z","v":2411339,"vw":215.670817},{"c":217.01,"h":217.28,"l":215.55,"n":60880,"o":216.64,"t":"2025-08-12T04:00:00Z","v":4350630,"vw":216.741743},{"c":219.74,"h":219.94,"l":217.21,"n":56174,"o":217.365,"t":"2025-08-13T04:00:00Z","v":3628086,"vw":219.17802},{"c":218.2,"h":219.09,"l":217.28,"n":54421,"o":219.09,"t":"2025-08-14T04:00:00Z","v":2972363,"vw":218.171818},{"c":216.77,"h":218.02,"l":215.78,"n":54492,"o":218.02,"t":"2025-08-15T04:00:00Z","v":2741216,"vw":216.784353},{"c":216.4,"h":217.405,"l":215.92,"n":46812,"o":216.73,"t":"2025-08-18T04:00:00Z","v":4113375,"vw":216.387297},{"c":216.74,"h":218.17,"l":215.47,"n":49106,"o":216.26,"t":"2025-08-19T04:00:00Z","v":2376704,"vw":216.574954},{"c":217,"h":219.515,"l":216.22,"n":64049,"o":217.06,"t":"2025-08-20T04:00:00Z","v":4061461,"vw":217.27863},{"c":217.42,"h":217.77,"l":215,"n":49222,"o":216.49,"t":"2025-08-21T04:00:00Z","v":2687434,"vw":217.16651},{"c":222.83,"h":223.08,"l":218.68,"n":56676,"o":219.56,"t":"2025-08-22T04:00:00Z","v":3282819,"vw":222.270107},{"c":220.61,"h":222.42,"l":220.5,"n":46647,"o":221.74,"t":"2025-08-25T04:00:00Z","v":2257151,"vw":221.308263},{"c":222.56,"h":222.81,"l":219.84,"n":42222,"o":220.22,"t":"2025-08-26T04:00:00Z","v":4057191,"vw":222.332995},{"c":221.25,"h":222.72,"l":220.6901,"n":43174,"o":221.62,"t":"2025-08-27T04:00:00Z","v":2111835,"vw":221.469948},{"c":221.35,"h":221.9,"l":219.78,"n":42310,"o":221.7,"t":"2025-08-28T04:00:00Z","v":2600365,"vw":221.097728},{"c":219.5,"h":221.6,"l":219.18,"n":40335,"o":221.07,"t":"2025-08-29T04:00:00Z","v":1989914,"vw":219.928347},{"c":217.6,"h":218.12,"l":215.4,"n":55770,"o":217.03,"t":"2025-09-02T04:00:00Z","v":3251972,"vw":217.06},{"c":214,"h":217.225,"l":212.56,"n":65788,"o":217.18,"t":"2025-09-03T04:00:00Z","v":3521605,"vw":214.183088},{"c":215.16,"h":215.63,"l":212.1,"n":69114,"o":213.725,"t":"2025-09-04T04:00:00Z","v":4655506,"vw":214.827028},{"c":214.24,"h":216.29,"l":213.37,"n":60189,"o":214.98,"t":"2025-09-05T04:00:00Z","v":3593517,"vw":214.55747},{"c":214.75,"h":215.2,"l":212.54,"n":61321,"o":214.82,"t":"2025-09-08T04:00:00Z","v":4563837,"vw":214.419477},{"c":214.2,"h":215.31,"l":211.94,"n":54175,"o":214.96,"t":"2025-09-09T04:00:00Z","v":2945447,"vw":213.274874},{"c":211.7,"h":214.34,"l":211.375,"n":68740,"o":213.97,"t":"2025-09-10T04:00:00Z","v":4285490,"vw":212.285948},{"c":215.31,"h":216.16,"l":211.47,"n":71876,"o":211.92,"t":"2025-09-11T04:00:00Z","v":5527556,"vw":214.394592},{"c":211.46,"h":214.58,"l":210.9381,"n":58126,"o":214.05,"t":"2025-09-12T04:00:00Z","v":3169206,"vw":212.1801},{"c":211.74,"h":212.93,"l":210.69,"n":62693,"o":211.76,"t":"2025-09-15T04:00:00Z","v":3791991,"vw":211.627879},{"c":210.95,"h":213.32,"l":210.6,"n":59560,"o":211.68,"t":"2025-09-16T04:00:00Z","v":3339819,"vw":211.415613},{"c":211.68,"h":213.65,"l":210.25,"n":73160,"o":211.67,"t":"2025-09-17T04:00:00Z","v":5412333,"vw":212.124038},{"c":210.2,"h":213.4,"l":210.05,"n":67601,"o":211.085,"t":"2025-09-18T04:00:00Z","v":4453555,"vw":211.020402},{"c":209.37,"h":211.1,"l":207.42,"n":85547,"o":211.1,"t":"2025-09-19T04:00:00Z","v":11006138,"vw":209.38832},{"c":209,"h":210.54,"l":207.33,"n":58534,"o":208.745,"t":"2025-09-22T04:00:00Z","v":4805776,"vw":209.078402},{"c":209.31,"h":211.02,"l":208.81,"n":69696,"o":209.435,"t":"2025-09-23T04:00:00Z","v":6235308,"vw":209.457862},{"c":208.6,"h":210.28,"l":208.22,"n":64516,"o":209.3,"t":"2025-09-24T04:00:00Z","v":6158759,"vw":208.828111},{"c":207.7,"h":209.38,"l":207.3,"n":66045,"o":208.9,"t":"2025-09-25T04:00:00Z","v":4073990,"vw":207.991737},{"c":208.19,"h":209.0499,"l":207.35,"n":52774,"o":208.42,"t":"2025-09-26T04:00:00Z","v":3551683,"vw":208.167349},{"c":209.28,"h":210.16,"l":204.37,"n":72242,"o":209.89,"t":"2025-09-29T04:00:00Z","v":5637968,"vw":209.099085},{"c":210.5,"h":211.11,"l":208.45,"n":68774,"o":208.95,"t":"2025-09-30T04:00:00Z","v":4182748,"vw":210.089019},{"c":210.18,"h":212.79,"l":209.985,"n":70506,"o":210.5,"t":"2025-10-01T04:00:00Z","v":3887192,"vw":210.687382},{"c":211.01,"h":213.02,"l":210.09,"n":66849,"o":210.5,"t":"2025-10-02T04:00:00Z","v":4307627,"vw":211.158231},{"c":209.05,"h":212.025,"l":208.42,"n":66058,"o":210.98,"t":"2025-10-03T04:00:00Z","v":4326505,"vw":209.657605},{"c":209,"h":210.5,"l":207.795,"n":64470,"o":210,"t":"2025-10-06T04:00:00Z","v":5157300,"vw":208.924799},{"c":208.98,"h":209.675,"l":207.81,"n":50345,"o":208.63,"t":"2025-10-07T04:00:00Z","v":3873402,"vw":208.780402},{"c":209.85,"h":209.88,"l":207.9,"n":47614,"o":208.84,"t":"2025-10-08T04:00:00Z","v":2814105,"vw":209.39712},{"c":204.23,"h":210,"l":203.48,"n":77686,"o":209.99,"t":"2025-10-09T04:00:00Z","v":3754931,"vw":204.927721},{"c":200.91,"h":205.48,"l":200.72,"n":74420,"o":204.97,"t":"2025-10-10T04:00:00Z","v":5532728,"vw":201.604594},{"c":202.91,"h":203.24,"l":200.61,"n":56377,"o":202.41,"t":"2025-10-13T04:00:00Z","v":3723495,"vw":202.433753},{"c":208.61,"h":208.73,"l":201.35,"n":67720,"o":201.42,"t":"2025-10-14T04:00:00Z","v":4050179,"vw":207.096331},{"c":202.5,"h":209.41,"l":202.095,"n":75622,"o":208.78,"t":"2025-10-15T04:00:00Z","v":4430280,"vw":203.79309},{"c":203.17,"h":204.87,"l":202.235,"n":60211,"o":203.7,"t":"2025-10-16T04:00:00Z","v":3104907,"vw":203.338087},{"c":202.96,"h":205,"l":202.02,"n":67038,"o":203.13,"t":"2025-10-17T04:00:00Z","v":3873383,"vw":203.131658},{"c":206.03,"h":206.185,"l":204.32,"n":52272,"o":204.34,"t":"2025-10-20T04:00:00Z","v":3909165,"vw":205.87605},{"c":209.08,"h":210.6099,"l":205.88,"n":64121,"o":206.14,"t":"2025-10-21T04:00:00Z","v":3799946,"vw":208.988379},{"c":206.61,"h":210.185,"l":205.995,"n":66694,"o":209.8,"t":"2025-10-22T04:00:00Z","v":4272339,"vw":207.393085},{"c":220.67,"h":222.48,"l":214.25,"n":146434,"o":215,"t":"2025-10-23T04:00:00Z","v":9468363,"vw":220.180414},{"c":216.14,"h":220.93,"l":214.75,"n":96284,"o":220.93,"t":"2025-10-24T04:00:00Z","v":8040754,"vw":216.445806},{"c":215.07,"h":219.21,"l":214.7,"n":73767,"o":218.955,"t":"2025-10-27T04:00:00Z","v":5394086,"vw":215.680416},{"c":214.41,"h":215.475,"l":213.1701,"n":59689,"o":214.81,"t":"2025-10-28T04:00:00Z","v":4241522,"vw":214.344886},{"c":212.89,"h":214.46,"l":210.5,"n":74709,"o":213.38,"t":"2025-10-29T04:00:00Z","v":4186647,"vw":212.676597},{"c":200.11,"h":205.22,"l":199.8,"n":76572,"o":201.8,"t":"2025-10-30T04:00:00Z","v":6511205,"vw":201.326657},{"c":201.33,"h":201.87,"l":198.6501,"n":62223,"o":198.8,"t":"2025-10-31T04:00:00Z","v":4067844,"vw":200.976158},{"c":197.77,"h":201.45,"l":197.1,"n":70344,"o":201.33,"t":"2025-11-03T05:00:00Z","v":4963369,"vw":198.117131},{"c":196.46,"h":198.005,"l":194.68,"n":59004,"o":197.66,"t":"2025-11-04T05:00:00Z","v":5726983,"vw":196.193486},{"c":197.05,"h":199.7263,"l":195.31,"n":59123,"o":196.12,"t":"2025-11-05T05:00:00Z","v":4206372,"vw":197.102115},{"c":195.91,"h":197.25,"l":195.22,"n":55542,"o":195.99,"t":"2025-11-06T05:00:00Z","v":3031274,"vw":196.070601},{"c":194.07,"h":196.44,"l":193.7,"n":56227,"o":196.045,"t":"2025-11-07T05:00:00Z","v":3706948,"vw":194.439063},{"c":196.07,"h":196.48,"l":193.62,"n":61968,"o":194.99,"t":"2025-11-10T05:00:00Z","v":3820720,"vw":195.496201},{"c":200.41,"h":201.51,"l":195.7775,"n":64299,"o":196.48,"t":"2025-11-11T05:00:00Z","v":4196922,"vw":199.777084},{"c":201.59,"h":202.28,"l":199.58,"n":54118,"o":200.98,"t":"2025-11-12T05:00:00Z","v":4606873,"vw":201.568314},{"c":199.87,"h":203.035,"l":199.5275,"n":61891,"o":201.27,"t":"2025-11-13T05:00:00Z","v":4162180,"vw":200.714879},{"c":199.04,"h":199.555,"l":195.67,"n":63600,"o":198.46,"t":"2025-11-14T05:00:00Z","v":3725595,"vw":198.635087},{"c":196.08,"h":199.3499,"l":194.97,"n":51835,"o":197.89,"t":"2025-11-17T05:00:00Z","v":2837805,"vw":196.603524},{"c":191.45,"h":193.84,"l":190.57,"n":78619,"o":191.825,"t":"2025-11-18T05:00:00Z","v":6072902,"vw":191.844682},{"c":190.57,"h":191.35,"l":189.005,"n":56591,"o":190.675,"t":"2025-11-19T05:00:00Z","v":3394115,"vw":190.33622},{"c":188.14,"h":193.245,"l":186.76,"n":65550,"o":192.43,"t":"2025-11-20T05:00:00Z","v":3673159,"vw":188.690562},{"c":190.02,"h":191.08,"l":187.835,"n":64687,"o":188.27,"t":"2025-11-21T05:00:00Z","v":4711716,"vw":189.786135},{"c":188.66,"h":190.1929,"l":187.04,"n":70409,"o":190.05,"t":"2025-11-24T05:00:00Z","v":5304204,"vw":188.318129},{"c":191.02,"h":191.63,"l":189.23,"n":50189,"o":189.815,"t":"2025-11-25T05:00:00Z","v":3663601,"vw":190.779275},{"c":189.99,"h":192.29,"l":189.95,"n":47760,"o":192.29,"t":"2025-11-26T05:00:00Z","v":3120871,"vw":190.525309},{"c":192.19,"h":192.4,"l":189.6,"n":28910,"o":190,"t":"2025-11-28T05:00:00Z","v":1644071,"vw":191.551836},{"c":190.22,"h":192.16,"l":189.98,"n":48085,"o":190.28,"t":"2025-12-01T05:00:00Z","v":3220527,"vw":190.629284},{"c":193.15,"h":193.73,"l":189.53,"n":56594,"o":190.8,"t":"2025-12-02T05:00:00Z","v":4477173,"vw":192.522163},{"c":193.47,"h":195.2,"l":192.77,"n":51975,"o":193.33,"t":"2025-12-03T05:00:00Z","v":4181016,"vw":193.592487},{"c":192.23,"h":193.92,"l":191.46,"n":55966,"o":193.46,"t":"2025-12-04T05:00:00Z","v":4006152,"vw":192.525858},{"c":191.33,"h":193.36,"l":190.6501,"n":51034,"o":192.77,"t":"2025-12-05T05:00:00Z","v":4294581,"vw":191.577523},{"c":191.99,"h":192.355,"l":190.532,"n":46115,"o":192.14,"t":"2025-12-08T05:00:00Z","v":3240048,"vw":191.659545},{"c":190.17,"h":192.69,"l":189.86,"n":48523,"o":191.17,"t":"2025-12-09T05:00:00Z","v":2772044,"vw":190.788842},{"c":192.06,"h":192.7,"l":190.1221,"n":57455,"o":190.16,"t":"2025-12-10T05:00:00Z","v":5568149,"vw":191.821992},{"c":193.85,"h":194.434,"l":192.64,"n":55975,"o":192.68,"t":"2025-12-11T05:00:00Z","v":3733699,"vw":193.74033},{"c":193.66,"h":194.7245,"l":192.51,"n":49481,"o":194.115,"t":"2025-12-12T05:00:00Z","v":3324543,"vw":193.472964},{"c":197.45,"h":197.54,"l":193.37,"n":65461,"o":195.655,"t":"2025-12-15T05:00:00Z","v":3463331,"vw":196.255411},{"c":198.26,"h":198.76,"l":196.6875,"n":63837,"o":197.5,"t":"2025-12-16T05:00:00Z","v":4734378,"vw":197.934159},{"c":199.89,"h":202.46,"l":198.12,"n":84428,"o":198.41,"t":"2025-12-17T05:00:00Z","v":6291524,"vw":200.548807},{"c":198.08,"h":201.33,"l":196.66,"n":55341,"o":200.83,"t":"2025-12-18T05:00:00Z","v":4168270,"vw":198.550997},{"c":199.11,"h":201.06,"l":198.17,"n":51305,"o":198.83,"t":"2025-12-19T05:00:00Z","v":7866898,"vw":199.367359},{"c":195.96,"h":199.75,"l":195.2,"n":57301,"o":198.28,"t":"2025-12-22T05:00:00Z","v":4384013,"vw":196.45249},{"c":195.5,"h":196.21,"l":194.72,"n":39912,"o":195.8,"t":"2025-12-23T05:00:00Z","v":2420021,"vw":195.427301},{"c":196.93,"h":197.14,"l":195.01,"n":20768,"o":195.5,"t":"2025-12-24T05:00:00Z","v":1480120,"vw":196.538746},{"c":197.37,"h":197.48,"l":195.88,"n":33095,"o":196.73,"t":"2025-12-26T05:00:00Z","v":1457910,"vw":196.817633},{"c":197.09,"h":197.6,"l":196.235,"n":36902,"o":197.35,"t":"2025-12-29T05:00:00Z","v":2068059,"vw":196.987448},{"c":196.36,"h":197.58,"l":195.41,"n":37077,"o":196.34,"t":"2025-12-30T05:00:00Z","v":1904121,"vw":196.673324},{"c":195.09,"h":197.05,"l":195.05,"n":33172,"o":196.36,"t":"2025-12-31T05:00:00Z","v":2027273,"vw":195.541569},{"c":195.88,"h":196.583,"l":193.35,"n":48475,"o":195.69,"t":"2026-01-02T05:00:00Z","v":3156404,"vw":195.465881},{"c":201.09,"h":201.78,"l":194.92,"n":59853,"o":195.8,"t":"2026-01-05T05:00:00Z","v":3843036,"vw":200.489054},{"c":204.94,"h":205.56,"l":200.35,"n":61688,"o":200.4,"t":"2026-01-06T05:00:00Z","v":4005014,"vw":204.050331},{"c":199.51,"h":206,"l":198.5245,"n":78355,"o":205.11,"t":"2026-01-07T05:00:00Z","v":5087057,"vw":200.195655},{"c":205.24,"h":205.49,"l":198.55,"n":77452,"o":198.94,"t":"2026-01-08T05:00:00Z","v":5192762,"vw":203.920632},{"c":207.38,"h":208.74,"l":203.51,"n":72867,"o":204.65,"t":"2026-01-09T05:00:00Z","v":5708101,"vw":207.275264},{"c":208.6,"h":208.71,"l":204.635,"n":57490,"o":207.1,"t":"2026-01-12T05:00:00Z","v":5521554,"vw":207.624597},{"c":210.28,"h":211.21,"l":208.32,"n":66723,"o":209.27,"t":"2026-01-13T05:00:00Z","v":4121190,"vw":210.17771},{"c":213.04,"h":214.57,"l":210.98,"n":75476,"o":213.85,"t":"2026-01-14T05:00:00Z","v":4421060,"vw":212.686256},{"c":215.02,"h":215.55,"l":211.85,"n":79203,"o":213.4,"t":"2026-01-15T05:00:00Z","v":5569443,"vw":214.720599},{"c":219.39,"h":220.63,"l":216.5301,"n":92396,"o":219.22,"t":"2026-01-16T05:00:00Z","v":8529705,"vw":219.401266},{"c":215.07,"h":218.34,"l":214.2,"n":94382,"o":216.69,"t":"2026-01-20T05:00:00Z","v":8222049,"vw":215.517422},{"c":219.17,"h":220.405,"l":215.54,"n":79017,"o":215.96,"t":"2026-01-21T05:00:00Z","v":5655906,"vw":218.768994},{"c":222.54,"h":223.4378,"l":219.69,"n":70189,"o":220,"t":"2026-01-22T05:00:00Z","v":4353272,"vw":222.130281},{"c":221.46,"h":223.32,"l":220.585,"n":61076,"o":221.97,"t":"2026-01-23T05:00:00Z","v":3819883,"vw":221.854363},{"c":221.16,"h":221.83,"l":219.7209,"n":52492,"o":221.36,"t":"2026-01-26T05:00:00Z","v":3704168,"vw":221.011826},{"c":220.91,"h":222.7812,"l":220.11,"n":51485,"o":221.33,"t":"2026-01-27T05:00:00Z","v":3520788,"vw":221.117619},{"c":216.64,"h":221.27,"l":216.185,"n":77023,"o":220.01,"t":"2026-01-28T05:00:00Z","v":5107460,"vw":217.777999},{"c":227.24,"h":227.86,"l":220.775,"n":106217,"o":221.24,"t":"2026-01-29T05:00:00Z","v":6945194,"vw":226.239444},{"c":227.52,"h":229.59,"l":225.5,"n":79758,"o":226.74,"t":"2026-01-30T05:00:00Z","v":6719516,"vw":227.61408},{"c":227.56,"h":228.36,"l":225.08,"n":74450,"o":226.24,"t":"2026-02-02T05:00:00Z","v":4514464,"vw":227.127837},{"c":230.91,"h":231.76,"l":226.54,"n":69885,"o":226.54,"t":"2026-02-03T05:00:00Z","v":4531352,"vw":230.428398},{"c":235.35,"h":236.34,"l":233.05,"n":96307,"o":233.52,"t":"2026-02-04T05:00:00Z","v":5943096,"vw":235.065095},{"c":233.85,"h":236.08,"l":232.5512,"n":61348,"o":233.73,"t":"2026-02-05T05:00:00Z","v":5017468,"vw":234.140738},{"c":238.38,"h":239.08,"l":234.15,"n":65645,"o":234.76,"t":"2026-02-06T05:00:00Z","v":3976516,"vw":237.962918},{"c":239.84,"h":240.95,"l":237,"n":53048,"o":237.395,"t":"2026-02-09T05:00:00Z","v":3006743,"vw":239.675459},{"c":243.34,"h":244.775,"l":239.25,"n":55213,"o":239.97,"t":"2026-02-10T05:00:00Z","v":3888757,"vw":243.034895},{"c":242.7,"h":245.0299,"l":239.12,"n":64437,"o":243.99,"t":"2026-02-11T05:00:00Z","v":4192158,"vw":242.408374},{"c":239.83,"h":245.63,"l":239.19,"n":76002,"o":244.42,"t":"2026-02-12T05:00:00Z","v":6536082,"vw":240.788872},{"c":241.38,"h":243.22,"l":238.96,"n":65117,"o":239.64,"t":"2026-02-13T05:00:00Z","v":5330471,"vw":241.558282},{"c":242.65,"h":244.75,"l":239.67,"n":55061,"o":239.67,"t":"2026-02-17T05:00:00Z","v":3700177,"vw":242.864111},{"c":241.14,"h":243.135,"l":239.11,"n":48133,"o":242.94,"t":"2026-02-18T05:00:00Z","v":2853155,"vw":241.200736},{"c":240.77,"h":242.785,"l":239.1825,"n":40228,"o":240.57,"t":"2026-02-19T05:00:00Z","v":2360052,"vw":240.70202},{"c":243.97,"h":244.5,"l":240.3,"n":45061,"o":240.82,"t":"2026-02-20T05:00:00Z","v":2681320,"vw":243.141132},{"c":243.06,"h":246,"l":242.38,"n":42652,"o":243.73,"t":"2026-02-23T05:00:00Z","v":2497466,"vw":243.344072},{"c":243.61,"h":245.4099,"l":243.06,"n":38233,"o":243.06,"t":"2026-02-24T05:00:00Z","v":2576510,"vw":243.85064},{"c":242.2,"h":245,"l":240.655,"n":47621,"o":244.75,"t":"2026-02-25T05:00:00Z","v":3369631,"vw":242.569978},{"c":240.88,"h":243.85,"l":239.82,"n":45681,"o":242.73,"t":"2026-02-26T05:00:00Z","v":3040994,"vw":241.160729},{"c":243.59,"h":243.93,"l":240.255,"n":48555,"o":241.38,"t":"2026-02-27T05:00:00Z","v":3889693,"vw":243.17919},{"c":248.04,"h":248.18,"l":241.22,"n":57448,"o":242.7,"t":"2026-03-02T05:00:00Z","v":3636304,"vw":246.697541},{"c":243.85,"h":247.16,"l":241.635,"n":81193,"o":243.93,"t":"2026-03-03T05:00:00Z","v":6368744,"vw":244.563922},{"c":245.97,"h":247.27,"l":239.18,"n":66090,"o":244.62,"t":"2026-03-04T05:00:00Z","v":4776265,"vw":245.085384},{"c":238.38,"h":243.92,"l":235.97,"n":76358,"o":243.54,"t":"2026-03-05T05:00:00Z","v":4312320,"vw":238.96589},{"c":235.29,"h":236.959,"l":234.115,"n":48101,"o":235.322,"t":"2026-03-06T05:00:00Z","v":3859201,"vw":235.38837},{"c":237.59,"h":238.39,"l":230.79,"n":58703,"o":234.125,"t":"2026-03-09T04:00:00Z","v":3407186,"vw":235.577394},{"c":240.61,"h":245.255,"l":236.6225,"n":78036,"o":236.8,"t":"2026-03-10T04:00:00Z","v":5090514,"vw":242.179658},{"c":239.44,"h":241.95,"l":237.425,"n":53386,"o":239.76,"t":"2026-03-11T04:00:00Z","v":3244538,"vw":239.740125},{"c":233.4,"h":239.77,"l":233.19,"n":69505,"o":237.77,"t":"2026-03-12T04:00:00Z","v":4593864,"vw":235.391946},{"c":234.5,"h":237.58,"l":233.83,"n":51536,"o":235.485,"t":"2026-03-13T04:00:00Z","v":3118860,"vw":235.010856},{"c":234.51,"h":236.31,"l":233.64,"n":46263,"o":235,"t":"2026-03-16T04:00:00Z","v":3178386,"vw":234.933272},{"c":231.42,"h":235.6373,"l":228.5,"n":57995,"o":234.4,"t":"2026-03-17T04:00:00Z","v":4225744,"vw":231.263072},{"c":229.92,"h":233.07,"l":228.56,"n":54543,"o":231.56,"t":"2026-03-18T04:00:00Z","v":3256281,"vw":230.412312},{"c":229.03,"h":230.61,"l":227,"n":54694,"o":228.17,"t":"2026-03-19T04:00:00Z","v":3032997,"vw":228.672983},{"c":221.5,"h":229.5,"l":219.83,"n":87279,"o":227.935,"t":"2026-03-20T04:00:00Z","v":8100092,"vw":223.146542},{"c":223.01,"h":226.5,"l":222.91,"n":60704,"o":224.95,"t":"2026-03-23T04:00:00Z","v":3658776,"vw":223.976016},{"c":221.57,"h":224.65,"l":220.58,"n":53092,"o":220.61,"t":"2026-03-24T04:00:00Z","v":3327170,"vw":222.121002},{"c":225.79,"h":227.61,"l":222.64,"n":60378,"o":223.82,"t":"2026-03-25T04:00:00Z","v":4576016,"vw":225.844143},{"c":225.17,"h":228.65,"l":224.43,"n":58472,"o":224.68,"t":"2026-03-26T04:00:00Z","v":4755511,"vw":225.93517},{"c":223.12,"h":226.21,"l":222.68,"n":54265,"o":226.21,"t":"2026-03-27T04:00:00Z","v":3317700,"vw":223.812621},{"c":223.48,"h":226.35,"l":222.61,"n":55439,"o":225.8,"t":"2026-03-30T04:00:00Z","v":3218905,"vw":223.737933},{"c":226.03,"h":226.68,"l":222.12,"n":51213,"o":225.665,"t":"2026-03-31T04:00:00Z","v":3480364,"vw":225.53627},{"c":228.2,"h":229.7,"l":226.62,"n":60681,"o":227.21,"t":"2026-04-01T04:00:00Z","v":3838946,"vw":228.359359},{"c":229.45,"h":230.5,"l":225.12,"n":43479,"o":226.885,"t":"2026-04-02T04:00:00Z","v":2988289,"vw":228.867645},{"c":228.21,"h":228.81,"l":226.38,"n":41069,"o":228.04,"t":"2026-04-06T04:00:00Z","v":3141368,"vw":227.999084},{"c":223.84,"h":226.81,"l":221.44,"n":64447,"o":226.68,"t":"2026-04-07T04:00:00Z","v":3720716,"vw":223.506866},{"c":232.47,"h":232.49,"l":228.31,"n":68725,"o":229.525,"t":"2026-04-08T04:00:00Z","v":3808940,"vw":231.36177},{"c":236.06,"h":236.36,"l":228.73,"n":41136,"o":230.68,"t":"2026-04-09T04:00:00Z","v":3193139,"vw":235.045852},{"c":235.04,"h":236.83,"l":234.0659,"n":36655,"o":236.32,"t":"2026-04-10T04:00:00Z","v":1908020,"vw":234.988205},{"c":233.64,"h":234.885,"l":231.79,"n":44526,"o":233.44,"t":"2026-04-13T04:00:00Z","v":2658602,"vw":233.301734},{"c":233.24,"h":234.48,"l":231.66,"n":53251,"o":233.24,"t":"2026-04-14T04:00:00Z","v":3156465,"vw":233.183651},{"c":232.19,"h":232.92,"l":228.93,"n":48261,"o":232.91,"t":"2026-04-15T04:00:00Z","v":3515783,"vw":231.515369},{"c":229.38,"h":233.6,"l":228.98,"n":53066,"o":231.7,"t":"2026-04-16T04:00:00Z","v":2927094,"vw":230.16058},{"c":233.55,"h":236.45,"l":230.77,"n":55492,"o":231.13,"t":"2026-04-17T04:00:00Z","v":4073967,"vw":233.85141},{"c":229.74,"h":233.61,"l":228.95,"n":61774,"o":233.33,"t":"2026-04-20T04:00:00Z","v":3219020,"vw":230.509806},{"c":222.22,"h":229.79,"l":221.135,"n":76745,"o":227,"t":"2026-04-21T04:00:00Z","v":4896993,"vw":223.066405},{"c":219.97,"h":226,"l":219.29,"n":76820,"o":224.29,"t":"2026-04-22T04:00:00Z","v":4471702,"vw":221.054963},{"c":214.34,"h":218,"l":207.83,"n":130319,"o":207.874,"t":"2026-04-23T04:00:00Z","v":8021311,"vw":214.223765},{"c":213.17,"h":214.7,"l":209.82,"n":69772,"o":212.81,"t":"2026-04-24T04:00:00Z","v":4609361,"vw":212.657987},{"c":212.05,"h":214.13,"l":210.52,"n":67135,"o":213.36,"t":"2026-04-27T04:00:00Z","v":3617110,"vw":211.881262},{"c":212.93,"h":214.94,"l":210.36,"n":54746,"o":214.74,"t":"2026-04-28T04:00:00Z","v":3798068,"vw":212.76105},{"c":210.3,"h":212.9,"l":208.295,"n":70870,"o":212.5,"t":"2026-04-29T04:00:00Z","v":4504068,"vw":210.055139},{"c":214.33,"h":214.59,"l":209.45,"n":53617,"o":209.51,"t":"2026-04-30T04:00:00Z","v":4129766,"vw":214.022378},{"c":212.5,"h":215.56,"l":212.01,"n":46974,"o":215.025,"t":"2026-05-01T04:00:00Z","v":2989719,"vw":212.907133},{"c":209.59,"h":213.2499,"l":209.2301,"n":51370,"o":211.91,"t":"2026-05-04T04:00:00Z","v":2822996,"vw":210.229172},{"c":209.06,"h":211.12,"l":208.54,"n":49090,"o":209.975,"t":"2026-05-05T04:00:00Z","v":2656773,"vw":209.595558},{"c":216.86,"h":218.08,"l":212.85,"n":61946,"o":212.85,"t":"2026-05-06T04:00:00Z","v":4298652,"vw":216.573228},{"c":216.07,"h":218.26,"l":214.01,"n":62223,"o":216.86,"t":"2026-05-07T04:00:00Z","v":3574437,"vw":215.961682},{"c":213.12,"h":216.66,"l":212.755,"n":51876,"o":216.48,"t":"2026-05-08T04:00:00Z","v":3733281,"vw":213.693944},{"c":219.11,"h":221.035,"l":214.87,"n":70475,"o":215.28,"t":"2026-05-11T04:00:00Z","v":4455836,"vw":219.085788},{"c":218.54,"h":219.82,"l":216.41,"n":58706,"o":219.14,"t":"2026-05-12T04:00:00Z","v":3591898,"vw":218.119511},{"c":217.96,"h":219.43,"l":215.96,"n":53102,"o":218,"t":"2026-05-13T04:00:00Z","v":3355268,"vw":217.802344},{"c":217.72,"h":218.95,"l":215.755,"n":54679,"o":217.59,"t":"2026-05-14T04:00:00Z","v":3378867,"vw":217.830602},{"c":213.24,"h":215.64,"l":211.5,"n":55543,"o":215.64,"t":"2026-05-15T04:00:00Z","v":4466278,"vw":213.145922},{"c":217.23,"h":218.85,"l":213.02,"n":58664,"o":214.11,"t":"2026-05-18T04:00:00Z","v":5848069,"vw":216.958538},{"c":217.15,"h":218.205,"l":215.173,"n":68171,"o":217.01,"t":"2026-05-19T04:00:00Z","v":5107779,"vw":217.294039},{"c":217.39,"h":218.32,"l":214.77,"n":54462,"o":216.95,"t":"2026-05-20T04:00:00Z","v":4028578,"vw":217.191017},{"c":223.8,"h":225.31,"l":217.25,"n":67509,"o":218.075,"t":"2026-05-21T04:00:00Z","v":4734088,"vw":223.34912},{"c":227.92,"h":228.99,"l":222.55,"n":76348,"o":225.535,"t":"2026-05-22T04:00:00Z","v":5073948,"vw":227.220071},{"c":231.72,"h":235.915,"l":230.62,"n":83186,"o":233.13,"t":"2026-05-26T04:00:00Z","v":6590268,"vw":232.236532},{"c":231.55,"h":235.21,"l":231.46,"n":61213,"o":233.8,"t":"2026-05-27T04:00:00Z","v":4480580,"vw":232.317986},{"c":233,"h":233.48,"l":228.31,"n":62465,"o":230.9,"t":"2026-05-28T04:00:00Z","v":4441604,"vw":232.428756},{"c":237.86,"h":239.94,"l":231.84,"n":73163,"o":233,"t":"2026-05-29T04:00:00Z","v":5492842,"vw":237.079963},{"c":236.54,"h":237.265,"l":232.7,"n":88739,"o":234,"t":"2026-06-01T04:00:00Z","v":5017697,"vw":235.417753},{"c":235.23,"h":239.01,"l":232.075,"n":72689,"o":235.91,"t":"2026-06-02T04:00:00Z","v":4687331,"vw":235.001352},{"c":223.26,"h":237.49,"l":221.39,"n":99820,"o":233.9,"t":"2026-06-03T04:00:00Z","v":6185094,"vw":227.235462},{"c":217.64,"h":226.76,"l":216.77,"n":112844,"o":225.335,"t":"2026-06-04T04:00:00Z","v":6764239,"vw":219.528783},{"c":213.97,"h":218.99,"l":213,"n":89558,"o":218.865,"t":"2026-06-05T04:00:00Z","v":4928028,"vw":215.104254},{"c":211.8,"h":215.814,"l":211.44,"n":72988,"o":213.792,"t":"2026-06-08T04:00:00Z","v":3760187,"vw":212.303206},{"c":215.7,"h":216.21,"l":212.135,"n":72851,"o":212.87,"t":"2026-06-09T04:00:00Z","v":4516546,"vw":215.128595},{"c":205.88,"h":214.87,"l":205.52,"n":85384,"o":214.22,"t":"2026-06-10T04:00:00Z","v":4651456,"vw":208.312806},{"c":219.12,"h":219.5,"l":207.17,"n":99072,"o":207.92,"t":"2026-06-11T04:00:00Z","v":6650358,"vw":215.789497},{"c":220.31,"h":225.52,"l":219.16,"n":76938,"o":222,"t":"2026-06-12T04:00:00Z","v":4661840,"vw":221.952291},{"c":227.41,"h":231.35,"l":225.05,"n":104657,"o":227,"t":"2026-06-15T04:00:00Z","v":8339343,"vw":228.584013},{"c":229.49,"h":231.45,"l":226.915,"n":66984,"o":229,"t":"2026-06-16T04:00:00Z","v":4168441,"vw":229.886464},{"c":228.61,"h":234.7,"l":227.89,"n":68855,"o":230.44,"t":"2026-06-17T04:00:00Z","v":5990156,"vw":230.519092},{"c":229.01,"h":232.88,"l":226.89,"n":63571,"o":232.29,"t":"2026-06-18T04:00:00Z","v":6655686,"vw":229.701208},{"c":228.11,"h":231.3999,"l":227.2,"n":55441,"o":229.78,"t":"2026-06-22T04:00:00Z","v":4031791,"vw":228.793307},{"c":222.37,"h":225.78,"l":220.64,"n":97445,"o":225.63,"t":"2026-06-23T04:00:00Z","v":6404191,"vw":223.127836},{"c":227.42,"h":228.81,"l":223.71,"n":59782,"o":223.82,"t":"2026-06-24T04:00:00Z","v":4103155,"vw":227.246532},{"c":231.24,"h":237.37,"l":227.77,"n":70375,"o":227.77,"t":"2026-06-25T04:00:00Z","v":5854292,"vw":232.065125},{"c":232.21,"h":233.66,"l":226.29,"n":136160,"o":229.53,"t":"2026-06-26T04:00:00Z","v":17880432,"vw":231.423412},{"c":227.8,"h":252,"l":227.16,"n":105837,"o":240.645,"t":"2026-06-29T04:00:00Z","v":7775351,"vw":234.293948},{"c":223.9,"h":232.55,"l":219.33,"n":96354,"o":231.35,"t":"2026-06-30T04:00:00Z","v":6012105,"vw":224.083872},{"c":221.75,"h":227.31,"l":220.6,"n":81932,"o":227.31,"t":"2026-07-01T04:00:00Z","v":6206419,"vw":222.660377},{"c":229.86,"h":230.13,"l":220.22,"n":72223,"o":222.28,"t":"2026-07-02T04:00:00Z","v":5661032,"vw":226.176382},{"c":231.18,"h":231.86,"l":222.85,"n":91161,"o":229.15,"t":"2026-07-06T04:00:00Z","v":7540507,"vw":228.363919},{"c":225.05,"h":234.64,"l":222.05,"n":65752,"o":230.42,"t":"2026-07-07T04:00:00Z","v":4464082,"vw":225.508163},{"c":220.36,"h":223.06,"l":218.7,"n":65963,"o":223,"t":"2026-07-08T04:00:00Z","v":4324248,"vw":220.795421},{"c":223.42,"h":223.5,"l":218.1,"n":48810,"o":221.22,"t":"2026-07-09T04:00:00Z","v":3027441,"vw":222.050844},{"c":226.42,"h":228.775,"l":222.11,"n":43029,"o":224.05,"t":"2026-07-10T04:00:00Z","v":2602708,"vw":226.594311},{"c":222.25,"h":226.8699,"l":220.39,"n":42801,"o":225.95,"t":"2026-07-13T04:00:00Z","v":2586924,"vw":221.9974},{"c":222.68,"h":225.775,"l":222.215,"n":37783,"o":223.3,"t":"2026-07-14T04:00:00Z","v":2124764,"vw":223.035024},{"c":222.84,"h":225.91,"l":220.54,"n":41327,"o":222.5,"t":"2026-07-15T04:00:00Z","v":2515989,"vw":222.722006},{"c":226.33,"h":226.4,"l":221.17,"n":42870,"o":221.17,"t":"2026-07-16T04:00:00Z","v":3150391,"vw":225.007676},{"c":225.02,"h":230.47,"l":224.53,"n":45987,"o":225.955,"t":"2026-07-17T04:00:00Z","v":3921246,"vw":225.902609},{"c":226.18,"h":227.77,"l":223.585,"n":46591,"o":225,"t":"2026-07-20T04:00:00Z","v":3113597,"vw":226.094934},{"c":229.86,"h":232.84,"l":225.51,"n":48119,"o":227.9,"t":"2026-07-21T04:00:00Z","v":2406219,"vw":230.205813},{"c":232.99,"h":238.1084,"l":231.32,"n":57324,"o":232.46,"t":"2026-07-22T04:00:00Z","v":3799036,"vw":233.661455},{"c":246.27,"h":250.27,"l":237.69,"n":99899,"o":238,"t":"2026-07-23T04:00:00Z","v":6306397,"vw":245.946602},{"c":243.15,"h":247.75,"l":239.115,"n":60995,"o":246.89,"t":"2026-07-24T04:00:00Z","v":3823371,"vw":242.863415},{"c":245.75,"h":248.0137,"l":242.53,"n":48152,"o":244.5,"t":"2026-07-27T04:00:00Z","v":4055034,"vw":245.275872},{"c":247.05,"h":252,"l":246.09,"n":54612,"o":249.8,"t":"2026-07-28T04:00:00Z","v":2947828,"vw":248.022451},{"c":241.12,"h":246.24,"l":240.32,"n":58937,"o":245.44,"t":"2026-07-29T04:00:00Z","v":2777725,"vw":241.991786},{"c":241.91,"h":242.42,"l":237.36,"n":54372,"o":241.875,"t":"2026-07-30T04:00:00Z","v":2840627,"vw":240.640301},{"c":243.05,"h":246,"l":238.02,"n":44668,"o":240.52,"t":"2026-07-31T04:00:00Z","v":3888087,"vw":243.255493},{"c":246.77,"h":249.64,"l":242.2,"n":51662,"o":245.47,"t":"2026-08-03T04:00:00Z","v":3280287,"vw":246.241296},{"c":248.79,"h":250.26,"l":245,"n":52153,"o":249.62,"t":"2026-08-04T04:00:00Z","v":3570202,"vw":248.506906},{"c":248.12,"h":251.1564,"l":246.74,"n":40556,"o":248.62,"t":"2026-08-05T04:00:00Z","v":2231330,"vw":248.539167},{"c":240.74,"h":250,"l":239.925,"n":62386,"o":248.96,"t":"2026-08-06T04:00:00Z","v":5042007,"vw":242.303076},{"c":246.21,"h":246.73,"l":239.48,"n":52432,"o":240.55,"t":"2026-08-07T04:00:00Z","v":2838285,"vw":244.860115},{"c":242.93,"h":246.25,"l":241.88,"n":43313,"o":245.76,"t":"2026-08-10T04:00:00Z","v":2246425,"vw":243.155993},{"c":230.12,"h":244.81,"l":229.7,"n":81358,"o":242.32,"t":"2026-08-11T04:00:00Z","v":5437666,"vw":233.809572},{"c":235.34,"h":235.67,"l":228.56,"n":57461,"o":231,"t":"2026-08-12T04:00:00Z","v":3146898,"vw":233.699082},{"c":233.99,"h":236.35,"l":232.5,"n":42567,"o":235.5,"t":"2026-08-13T04:00:00Z","v":2478333,"vw":234.106387},{"c":233.96,"h":234.795,"l":232.39,"n":37028,"o":232.39,"t":"2026-08-14T04:00:00Z","v":2687483,"vw":233.725628},{"c":229.45,"h":232.77,"l":228.2801,"n":44306,"o":232.31,"t":"2026-08-17T04:00:00Z","v":2600906,"vw":229.635939},{"c":227.71,"h":229.76,"l":227.43,"n":43347,"o":229.29,"t":"2026-08-18T04:00:00Z","v":2506910,"vw":228.064001},{"c":221.73,"h":227,"l":221.49,"n":50827,"o":226.902,"t":"2026-08-19T04:00:00Z","v":2307815,"vw":222.91356},{"c":218.39,"h":222.18,"l":218.05,"n":43997,"o":221.09,"t":"2026-08-20T04:00:00Z","v":2078976,"vw":220.167883},{"c":215.9,"h":219.83,"l":215.78,"n":46189,"o":219.38,"t":"2026-08-21T04:00:00Z","v":3472132,"vw":216.770873},{"c":214.77,"h":216.99,"l":213.1,"n":49878,"o":216.005,"t":"2026-08-24T04:00:00Z","v":2687610,"vw":214.755147},{"c":215.68,"h":216.54,"l":214.44,"n":45817,"o":216.51,"t":"2026-08-25T04:00:00Z","v":2267124,"vw":215.528829},{"c":220.67,"h":221.27,"l":216.41,"n":56115,"o":216.52,"t":"2026-08-26T04:00:00Z","v":3214815,"vw":219.803029},{"c":220.39,"h":221.25,"l":217.203,"n":42389,"o":219.68,"t":"2026-08-27T04:00:00Z","v":2248505,"vw":219.978762},{"c":217.43,"h":221.45,"l":215.09,"n":42978,"o":221.45,"t":"2026-08-28T04:00:00Z","v":2110457,"vw":217.126518},{"c":213.53,"h":215.54,"l":212.215,"n":47928,"o":214.735,"t":"2026-08-31T04:00:00Z","v":5083275,"vw":213.521256},{"c":209.98,"h":214,"l":208.81,"n":46927,"o":213.17,"t":"2026-09-01T04:00:00Z","v":2345506,"vw":210.159781},{"c":206.07,"h":210.73,"l":204.81,"n":56609,"o":210.63,"t":"2026-09-02T04:00:00Z","v":2913538,"vw":206.87235},{"c":207.63,"h":209.2882,"l":204.91,"n":45984,"o":208.36,"t":"2026-09-03T04:00:00Z","v":2491389,"vw":207.372835},{"c":209.61,"h":210,"l":206.9201,"n":46255,"o":207.06,"t":"2026-09-04T04:00:00Z","v":2699690,"vw":208.826562},{"c":208.24,"h":209.79,"l":207.05,"n":46498,"o":209,"t":"2026-09-08T04:00:00Z","v":2279384,"vw":208.251269},{"c":204.93,"h":208.225,"l":204.72,"n":45776,"o":207.06,"t":"2026-09-09T04:00:00Z","v":2127291,"vw":205.725304},{"c":202.18,"h":204.21,"l":201.08,"n":48438,"o":202.53,"t":"2026-09-10T04:00:00Z","v":2010961,"vw":202.350562},{"c":202.36,"h":204.2,"l":201.54,"n":49828,"o":203.62,"t":"2026-09-11T04:00:00Z","v":2748203,"vw":202.484786},{"c":201.38,"h":201.54,"l":196.98,"n":61447,"o":199.3,"t":"2026-09-14T04:00:00Z","v":3294090,"vw":200.169263},{"c":203.44,"h":205.22,"l":199.91,"n":60847,"o":201.38,"t":"2026-09-15T04:00:00Z","v":3688529,"vw":202.329954},{"c":207.66,"h":210.59,"l":204.32,"n":75799,"o":204.85,"t":"2026-09-16T04:00:00Z","v":5048377,"vw":207.703874},{"c":206.49,"h":209.575,"l":204.5001,"n":44900,"o":209.04,"t":"2026-09-17T04:00:00Z","v":3383723,"vw":206.416154},{"c":206.46,"h":207.48,"l":204.26,"n":52663,"o":206.49,"t":"2026-09-18T04:00:00Z","v":7046873,"vw":206.301434},{"c":206.48,"h":207.625,"l":204.291,"n":46934,"o":206.9,"t":"2026-09-21T04:00:00Z","v":3437066,"vw":206.513855},{"c":211.85,"h":212.27,"l":206.485,"n":53693,"o":207.92,"t":"2026-09-22T04:00:00Z","v":4841553,"vw":211.301115},{"c":212.57,"h":213.005,"l":209,"n":44246,"o":209,"t":"2026-09-23T04:00:00Z","v":2481657,"vw":212.24096},{"c":211.79,"h":212.965,"l":209.18,"n":42284,"o":212.2,"t":"2026-09-24T04:00:00Z","v":2145662,"vw":211.494662},{"c":212.55,"h":213.64,"l":210.7525,"n":40991,"o":211.54,"t":"2026-09-25T04:00:00Z","v":1828131,"vw":212.239357},{"c":211.52,"h":212.81,"l":209.7274,"n":42137,"o":211.15,"t":"2026-09-28T04:00:00Z","v":2199610,"vw":211.328802},{"c":210.13,"h":213.37,"l":209.02,"n":37281,"o":211.9,"t":"2026-09-29T04:00:00Z","v":2027844,"vw":210.283919},{"c":210.94,"h":211.92,"l":209.5,"n":40000,"o":210.81,"t":"2026-09-30T04:00:00Z","v":1902083,"vw":210.989588},{"c":213.8,"h":215.03,"l":210.01,"n":50266,"o":210.94,"t":"2026-10-01T04:00:00Z","v":2414472,"vw":213.525634},{"c":213.99,"h":216.13,"l":212.54,"n":43824,"o":216.08,"t":"2026-10-02T04:00:00Z","v":1800512,"vw":214.129671},{"c":214.14,"h":215.1,"l":212.14,"n":37691,"o":214.565,"t":"2026-10-05T04:00:00Z","v":1745847,"vw":213.916882},{"c":212.87,"h":215.37,"l":210.74,"n":42879,"o":213.74,"t":"2026-10-06T04:00:00Z","v":3195821,"vw":212.523285},{"c":208.11,"h":211.43,"l":207.8701,"n":41019,"o":211.01,"t":"2026-10-07T04:00:00Z","v":2041771,"vw":208.601657},{"c":206.6,"h":207.57,"l":204.23,"n":48474,"o":206.49,"t":"2026-10-08T04:00:00Z","v":2121347,"vw":206.175755},{"c":207.73,"h":209.03,"l":205.9045,"n":40575,"o":206.6,"t":"2026-10-09T04:00:00Z","v":1564028,"vw":207.742236},{"c":209.64,"h":211.79,"l":206.35,"n":38099,"o":207.45,"t":"2026-10-12T04:00:00Z","v":1668100,"vw":209.743339},{"c":207.29,"h":210.9,"l":205.22,"n":36162,"o":210.23,"t":"2026-10-13T04:00:00Z","v":1873122,"vw":207.193291},{"c":207.61,"h":211.51,"l":206.2502,"n":63329,"o":206.77,"t":"2026-10-14T04:00:00Z","v":2987518,"vw":208.144182},{"c":210.5,"h":210.795,"l":206.62,"n":51808,"o":208.88,"t":"2026-10-15T04:00:00Z","v":2324454,"vw":209.07499},{"c":211.41,"h":213.5,"l":210.655,"n":57449,"o":211.42,"t":"2026-10-16T04:00:00Z","v":2942042,"vw":211.815697}],"volatilityBars":[{"c":205.86,"h":205.86,"l":205.86,"n":11,"o":205.86,"t":"2026-10-08T09:30:00Z","v":325,"vw":205.86},{"c":206.5,"h":206.5,"l":206.5,"n":3,"o":206.5,"t":"2026-10-08T10:00:00Z","v":398,"vw":206.5},{"c":205.56,"h":205.56,"l":205.56,"n":7,"o":205.56,"t":"2026-10-08T10:30:00Z","v":511,"vw":205.56},{"c":206.03,"h":206.24,"l":206.03,"n":5,"o":206.24,"t":"2026-10-08T12:00:00Z","v":533,"vw":206.116185},{"c":207.12,"h":207.225,"l":205.55,"n":1121,"o":206.49,"t":"2026-10-08T13:30:00Z","v":53691,"vw":206.472521},{"c":206.99,"h":206.99,"l":206.39,"n":1017,"o":206.975,"t":"2026-10-08T13:45:00Z","v":29800,"vw":206.603017},{"c":207.165,"h":207.57,"l":206.78,"n":1285,"o":206.78,"t":"2026-10-08T14:00:00Z","v":33411,"vw":207.183845},{"c":206.49,"h":207.17,"l":206.305,"n":1847,"o":207.06,"t":"2026-10-08T14:15:00Z","v":67867,"vw":206.849522},{"c":205.79,"h":206.78,"l":205.56,"n":1575,"o":206.71,"t":"2026-10-08T14:30:00Z","v":50877,"vw":205.992419},{"c":205.71,"h":205.82,"l":205.5825,"n":1012,"o":205.76,"t":"2026-10-08T14:45:00Z","v":28141,"vw":205.670719},{"c":204.23,"h":205.75,"l":204.23,"n":2142,"o":205.75,"t":"2026-10-08T15:00:00Z","v":70760,"vw":204.805552},{"c":204.6651,"h":204.75,"l":204.23,"n":1750,"o":204.27,"t":"2026-10-08T15:15:00Z","v":57834,"vw":204.395762},{"c":204.95,"h":205.03,"l":204.61,"n":1239,"o":204.68,"t":"2026-10-08T15:30:00Z","v":27269,"vw":204.872445},{"c":205.3,"h":205.31,"l":204.81,"n":1370,"o":204.955,"t":"2026-10-08T15:45:00Z","v":27274,"vw":205.072107},{"c":205.2,"h":205.545,"l":204.87,"n":1462,"o":205.35,"t":"2026-10-08T16:00:00Z","v":43650,"vw":205.203703},{"c":205.52,"h":206.28,"l":205.2,"n":1842,"o":205.27,"t":"2026-10-08T16:15:00Z","v":56555,"vw":205.707816},{"c":205.92,"h":205.98,"l":205.55,"n":1181,"o":205.55,"t":"2026-10-08T16:30:00Z","v":26496,"vw":205.743432},{"c":205.81,"h":206.12,"l":205.4727,"n":1872,"o":205.93,"t":"2026-10-08T16:45:00Z","v":53648,"vw":205.78813},{"c":205.31,"h":205.86,"l":205.12,"n":1970,"o":205.86,"t":"2026-10-08T17:00:00Z","v":52236,"vw":205.421081},{"c":205.05,"h":205.68,"l":204.6901,"n":1964,"o":205.335,"t":"2026-10-08T17:15:00Z","v":54232,"vw":205.141984},{"c":205.81,"h":205.81,"l":205.005,"n":1765,"o":205.06,"t":"2026-10-08T17:30:00Z","v":62854,"vw":205.393516},{"c":206.13,"h":206.27,"l":205.7,"n":1961,"o":205.84,"t":"2026-10-08T17:45:00Z","v":75976,"vw":205.986922},{"c":206.105,"h":206.34,"l":205.92,"n":1851,"o":206.12,"t":"2026-10-08T18:00:00Z","v":77725,"vw":206.169142},{"c":206.05,"h":206.52,"l":205.8091,"n":1593,"o":206.105,"t":"2026-10-08T18:15:00Z","v":64211,"vw":206.206748},{"c":206.27,"h":206.28,"l":205.61,"n":1717,"o":205.96,"t":"2026-10-08T18:30:00Z","v":69751,"vw":205.982735},{"c":206.29,"h":206.4,"l":206.17,"n":1575,"o":206.24,"t":"2026-10-08T18:45:00Z","v":41702,"vw":206.271171},{"c":206.3,"h":206.64,"l":206.17,"n":1964,"o":206.32,"t":"2026-10-08T19:00:00Z","v":68210,"vw":206.452978},{"c":206.875,"h":207.07,"l":206.34,"n":1951,"o":206.36,"t":"2026-10-08T19:15:00Z","v":63051,"vw":206.812055},{"c":206.48,"h":206.97,"l":206.345,"n":2492,"o":206.82,"t":"2026-10-08T19:30:00Z","v":76687,"vw":206.767191},{"c":206.59,"h":206.69,"l":206.34,"n":5552,"o":206.53,"t":"2026-10-08T19:45:00Z","v":232437,"vw":206.515852},{"c":206.98,"h":206.98,"l":206.6,"n":134,"o":206.61,"t":"2026-10-08T20:00:00Z","v":457773,"vw":206.600178},{"c":206.72,"h":206.72,"l":206.72,"n":14,"o":206.72,"t":"2026-10-08T21:30:00Z","v":513,"vw":206.72},{"c":206.4,"h":207.72,"l":206.4,"n":49,"o":207.15,"t":"2026-10-09T11:00:00Z","v":8936,"vw":207.008198},{"c":206.56,"h":207.6283,"l":206.35,"n":109,"o":207.6,"t":"2026-10-09T11:15:00Z","v":23791,"vw":206.831723},{"c":206.415,"h":207.19,"l":205.9045,"n":1026,"o":206.6,"t":"2026-10-09T13:30:00Z","v":49764,"vw":206.597107},{"c":206.64,"h":207,"l":206.2117,"n":1243,"o":206.49,"t":"2026-10-09T13:45:00Z","v":38854,"vw":206.522221},{"c":207.335,"h":207.755,"l":206.63,"n":1907,"o":206.7925,"t":"2026-10-09T14:00:00Z","v":74587,"vw":207.096343},{"c":207.34,"h":207.5899,"l":207.0501,"n":1415,"o":207.31,"t":"2026-10-09T14:15:00Z","v":49816,"vw":207.298423},{"c":206.9779,"h":207.39,"l":206.69,"n":1106,"o":207.31,"t":"2026-10-09T14:30:00Z","v":42678,"vw":207.044564},{"c":207.785,"h":208.09,"l":206.88,"n":1285,"o":206.95,"t":"2026-10-09T14:45:00Z","v":27182,"vw":207.514149},{"c":208.59,"h":208.59,"l":207.61,"n":1268,"o":207.6501,"t":"2026-10-09T15:00:00Z","v":28890,"vw":208.011689},{"c":208.51,"h":208.695,"l":208.33,"n":1132,"o":208.58,"t":"2026-10-09T15:15:00Z","v":28516,"vw":208.577155},{"c":208.5,"h":209.03,"l":208.41,"n":1469,"o":208.525,"t":"2026-10-09T15:30:00Z","v":37476,"vw":208.743203},{"c":208.775,"h":208.82,"l":208.485,"n":850,"o":208.525,"t":"2026-10-09T15:45:00Z","v":15903,"vw":208.679336},{"c":208.5975,"h":208.84,"l":208.4,"n":1034,"o":208.84,"t":"2026-10-09T16:00:00Z","v":23946,"vw":208.605188},{"c":208.42,"h":208.74,"l":208.27,"n":1221,"o":208.67,"t":"2026-10-09T16:15:00Z","v":37082,"vw":208.516992},{"c":208.25,"h":208.47,"l":208.11,"n":1052,"o":208.29,"t":"2026-10-09T16:30:00Z","v":32248,"vw":208.222862},{"c":207.89,"h":208.385,"l":207.89,"n":1143,"o":208.215,"t":"2026-10-09T16:45:00Z","v":29449,"vw":208.220463},{"c":208.18,"h":208.325,"l":207.8101,"n":1355,"o":207.865,"t":"2026-10-09T17:00:00Z","v":50808,"vw":208.108721},{"c":207.915,"h":208.18,"l":207.765,"n":1027,"o":208.17,"t":"2026-10-09T17:15:00Z","v":25164,"vw":207.978382},{"c":207.51,"h":208.02,"l":207.39,"n":1165,"o":207.9,"t":"2026-10-09T17:30:00Z","v":26757,"vw":207.698765},{"c":207.65,"h":207.8,"l":207.4101,"n":1155,"o":207.51,"t":"2026-10-09T17:45:00Z","v":22675,"vw":207.563649},{"c":207.79,"h":208.015,"l":207.6,"n":1077,"o":207.61,"t":"2026-10-09T18:00:00Z","v":34318,"vw":207.811205},{"c":207.98,"h":208.085,"l":207.74,"n":1157,"o":207.77,"t":"2026-10-09T18:15:00Z","v":30481,"vw":207.949436},{"c":207.89,"h":208.115,"l":207.88,"n":1075,"o":207.93,"t":"2026-10-09T18:30:00Z","v":24262,"vw":207.996012},{"c":208.06,"h":208.29,"l":207.77,"n":1566,"o":207.89,"t":"2026-10-09T18:45:00Z","v":37953,"vw":208.018855},{"c":207.98,"h":208.415,"l":207.98,"n":1499,"o":208.09,"t":"2026-10-09T19:00:00Z","v":51979,"vw":208.21222},{"c":207.97,"h":208.08,"l":207.66,"n":1565,"o":208.03,"t":"2026-10-09T19:15:00Z","v":40327,"vw":207.890929},{"c":207.84,"h":208.23,"l":207.765,"n":2156,"o":207.97,"t":"2026-10-09T19:30:00Z","v":55233,"vw":207.970613},{"c":207.82,"h":208.1,"l":207.48,"n":7094,"o":207.82,"t":"2026-10-09T19:45:00Z","v":306661,"vw":207.792693},{"c":208,"h":208,"l":207.73,"n":123,"o":207.76,"t":"2026-10-09T20:00:00Z","v":295047,"vw":207.730288},{"c":207.77,"h":207.77,"l":207,"n":92,"o":207.33,"t":"2026-10-12T11:00:00Z","v":7004,"vw":207.390533},{"c":206.6453,"h":207.54,"l":206.35,"n":975,"o":207.45,"t":"2026-10-12T13:30:00Z","v":44349,"vw":207.200994},{"c":207.435,"h":207.435,"l":206.39,"n":857,"o":206.61,"t":"2026-10-12T13:45:00Z","v":24775,"vw":206.886145},{"c":208.295,"h":208.46,"l":207.185,"n":1007,"o":207.46,"t":"2026-10-12T14:00:00Z","v":33317,"vw":207.657699},{"c":208.335,"h":208.47,"l":208.01,"n":993,"o":208.43,"t":"2026-10-12T14:15:00Z","v":30593,"vw":208.277127},{"c":208.965,"h":209.245,"l":208.45,"n":1087,"o":208.45,"t":"2026-10-12T14:30:00Z","v":32795,"vw":209.008334},{"c":210.2,"h":210.2,"l":208.855,"n":1124,"o":208.98,"t":"2026-10-12T14:45:00Z","v":56678,"vw":209.196872},{"c":210.45,"h":210.47,"l":209.9,"n":1706,"o":210.11,"t":"2026-10-12T15:00:00Z","v":66977,"vw":210.213958},{"c":210.4325,"h":210.47,"l":210.13,"n":1203,"o":210.41,"t":"2026-10-12T15:15:00Z","v":37180,"vw":210.279692},{"c":210.68,"h":210.895,"l":210.34,"n":1399,"o":210.425,"t":"2026-10-12T15:30:00Z","v":40443,"vw":210.587263},{"c":210.18,"h":210.79,"l":210.14,"n":1642,"o":210.71,"t":"2026-10-12T15:45:00Z","v":65913,"vw":210.413368},{"c":210.465,"h":210.49,"l":210.05,"n":917,"o":210.185,"t":"2026-10-12T16:00:00Z","v":31341,"vw":210.237106},{"c":210.225,"h":210.91,"l":210.225,"n":1117,"o":210.5,"t":"2026-10-12T16:15:00Z","v":47371,"vw":210.534583},{"c":210.4,"h":210.45,"l":210.17,"n":738,"o":210.26,"t":"2026-10-12T16:30:00Z","v":22566,"vw":210.327432},{"c":210.93,"h":211.07,"l":210.38,"n":1274,"o":210.39,"t":"2026-10-12T16:45:00Z","v":48221,"vw":210.708682},{"c":211.07,"h":211.205,"l":210.68,"n":1233,"o":210.91,"t":"2026-10-12T17:00:00Z","v":57084,"vw":211.026952},{"c":211.155,"h":211.1999,"l":210.93,"n":929,"o":211.16,"t":"2026-10-12T17:15:00Z","v":35001,"vw":211.052925},{"c":211.56,"h":211.79,"l":210.5076,"n":1436,"o":211.21,"t":"2026-10-12T17:30:00Z","v":52351,"vw":211.06402},{"c":210.605,"h":211.76,"l":210.27,"n":1673,"o":211.585,"t":"2026-10-12T17:45:00Z","v":59441,"vw":211.193624},{"c":210.08,"h":210.6,"l":210.03,"n":1066,"o":210.6,"t":"2026-10-12T18:00:00Z","v":34276,"vw":210.200787},{"c":210.16,"h":210.17,"l":209.92,"n":1163,"o":210.035,"t":"2026-10-12T18:15:00Z","v":32268,"vw":210.032608},{"c":210.01,"h":210.34,"l":209.91,"n":1292,"o":210.15,"t":"2026-10-12T18:30:00Z","v":41182,"vw":210.145099},{"c":209.505,"h":210.03,"l":209.4,"n":1169,"o":210.01,"t":"2026-10-12T18:45:00Z","v":30624,"vw":209.62287},{"c":209.615,"h":209.64,"l":209.41,"n":1313,"o":209.57,"t":"2026-10-12T19:00:00Z","v":39669,"vw":209.525019},{"c":209.39,"h":209.64,"l":209.3,"n":1618,"o":209.64,"t":"2026-10-12T19:15:00Z","v":43478,"vw":209.450282},{"c":209.155,"h":209.4,"l":209.09,"n":2260,"o":209.385,"t":"2026-10-12T19:30:00Z","v":60487,"vw":209.246739},{"c":209.61,"h":209.78,"l":208.7,"n":5984,"o":209.21,"t":"2026-10-12T19:45:00Z","v":274078,"vw":209.320021},{"c":209.69,"h":209.69,"l":209.64,"n":79,"o":209.64,"t":"2026-10-12T20:00:00Z","v":308961,"vw":209.640021},{"c":210.6203,"h":210.75,"l":210.6203,"n":12,"o":210.75,"t":"2026-10-13T10:45:00Z","v":354,"vw":210.68515},{"c":211.8,"h":211.8,"l":211.8,"n":57,"o":211.8,"t":"2026-10-13T12:15:00Z","v":835,"vw":211.8},{"c":211.89,"h":211.89,"l":210.2,"n":9,"o":210.2,"t":"2026-10-13T13:15:00Z","v":466,"vw":210.763333},{"c":209.29,"h":210.9,"l":209.29,"n":990,"o":210.23,"t":"2026-10-13T13:30:00Z","v":44893,"vw":210.140819},{"c":208.18,"h":209.5066,"l":208.1,"n":540,"o":208.9344,"t":"2026-10-13T13:45:00Z","v":17400,"vw":208.575052},{"c":208.33,"h":208.5299,"l":207.755,"n":1042,"o":208.17,"t":"2026-10-13T14:00:00Z","v":39820,"vw":208.328006},{"c":207.79,"h":208.45,"l":207.755,"n":996,"o":208.29,"t":"2026-10-13T14:15:00Z","v":27810,"vw":208.165373},{"c":207.3,"h":207.98,"l":207.3,"n":902,"o":207.815,"t":"2026-10-13T14:30:00Z","v":24554,"vw":207.64803},{"c":207.65,"h":207.82,"l":207.21,"n":970,"o":207.35,"t":"2026-10-13T14:45:00Z","v":24387,"vw":207.497918},{"c":207.4055,"h":207.8,"l":207.3623,"n":817,"o":207.64,"t":"2026-10-13T15:00:00Z","v":20795,"vw":207.528055},{"c":206.095,"h":207.31,"l":205.9501,"n":1414,"o":207.31,"t":"2026-10-13T15:15:00Z","v":30789,"vw":206.642982},{"c":205.79,"h":206.24,"l":205.62,"n":1698,"o":206.095,"t":"2026-10-13T15:30:00Z","v":50571,"vw":205.899306},{"c":205.58,"h":205.79,"l":205.22,"n":1471,"o":205.79,"t":"2026-10-13T15:45:00Z","v":43166,"vw":205.432109},{"c":205.42,"h":205.79,"l":205.27,"n":1273,"o":205.65,"t":"2026-10-13T16:00:00Z","v":41619,"vw":205.472128},{"c":206.039,"h":206.09,"l":205.33,"n":926,"o":205.47,"t":"2026-10-13T16:15:00Z","v":28426,"vw":205.627674},{"c":206.455,"h":206.5,"l":206.04,"n":1016,"o":206.04,"t":"2026-10-13T16:30:00Z","v":24343,"vw":206.285341},{"c":206.145,"h":206.47,"l":206.08,"n":777,"o":206.47,"t":"2026-10-13T16:45:00Z","v":19910,"vw":206.206382},{"c":206.4,"h":206.47,"l":206.01,"n":1125,"o":206.115,"t":"2026-10-13T17:00:00Z","v":23664,"vw":206.298626},{"c":206.695,"h":206.72,"l":206.22,"n":1119,"o":206.47,"t":"2026-10-13T17:15:00Z","v":28157,"vw":206.578475},{"c":207.04,"h":207.04,"l":206.61,"n":1045,"o":206.695,"t":"2026-10-13T17:30:00Z","v":28274,"vw":206.805018},{"c":206.74,"h":207.17,"l":206.6601,"n":889,"o":207.0675,"t":"2026-10-13T17:45:00Z","v":24045,"vw":206.881539},{"c":207.11,"h":207.54,"l":206.68,"n":1370,"o":206.73,"t":"2026-10-13T18:00:00Z","v":40876,"vw":207.210182},{"c":207.065,"h":207.565,"l":206.99,"n":1135,"o":207.04,"t":"2026-10-13T18:15:00Z","v":33559,"vw":207.271259},{"c":207.205,"h":207.27,"l":206.84,"n":1156,"o":207.065,"t":"2026-10-13T18:30:00Z","v":31363,"vw":207.066297},{"c":207.135,"h":207.328,"l":206.99,"n":1181,"o":207.2,"t":"2026-10-13T18:45:00Z","v":36247,"vw":207.159754},{"c":207.31,"h":207.35,"l":206.87,"n":1220,"o":207.125,"t":"2026-10-13T19:00:00Z","v":39054,"vw":207.148789},{"c":206.865,"h":207.44,"l":206.77,"n":1611,"o":207.37,"t":"2026-10-13T19:15:00Z","v":44277,"vw":207.180078},{"c":206.52,"h":206.97,"l":206.34,"n":2258,"o":206.91,"t":"2026-10-13T19:30:00Z","v":62205,"vw":206.721642},{"c":207.28,"h":207.46,"l":206.39,"n":5614,"o":206.475,"t":"2026-10-13T19:45:00Z","v":226080,"vw":207.114151},{"c":207.29,"h":207.57,"l":207.28,"n":132,"o":207.28,"t":"2026-10-13T20:00:00Z","v":788553,"vw":207.290073},{"c":207.29,"h":207.29,"l":207.29,"n":1,"o":207.29,"t":"2026-10-13T20:30:00Z","v":100,"vw":207.29},{"c":207.29,"h":207.29,"l":207.29,"n":1,"o":207.29,"t":"2026-10-14T13:00:00Z","v":100,"vw":207.29},{"c":209.41,"h":209.765,"l":206.2502,"n":2142,"o":206.77,"t":"2026-10-14T13:30:00Z","v":103228,"vw":208.338494},{"c":210.8,"h":211.51,"l":209.4,"n":2076,"o":209.42,"t":"2026-10-14T13:45:00Z","v":95782,"vw":210.939421},{"c":210.12,"h":210.87,"l":209.42,"n":1798,"o":210.86,"t":"2026-10-14T14:00:00Z","v":60231,"vw":210.110388},{"c":209.655,"h":210.55,"l":209.0801,"n":2916,"o":210.15,"t":"2026-10-14T14:15:00Z","v":84510,"vw":209.732018},{"c":209.795,"h":210.35,"l":209.6,"n":1731,"o":209.8,"t":"2026-10-14T14:30:00Z","v":51776,"vw":209.911813},{"c":209.105,"h":209.795,"l":208.9901,"n":1281,"o":209.795,"t":"2026-10-14T14:45:00Z","v":45395,"vw":209.303636},{"c":208.91,"h":209.63,"l":208.88,"n":1859,"o":209.08,"t":"2026-10-14T15:00:00Z","v":76797,"vw":209.227598},{"c":208.715,"h":209.03,"l":208.495,"n":1432,"o":208.91,"t":"2026-10-14T15:15:00Z","v":61157,"vw":208.728281},{"c":207.105,"h":209.16,"l":207.04,"n":2465,"o":208.64,"t":"2026-10-14T15:30:00Z","v":139084,"vw":207.836734},{"c":207.34,"h":207.6101,"l":206.5,"n":3437,"o":207.0254,"t":"2026-10-14T15:45:00Z","v":129090,"vw":207.05839},{"c":207.72,"h":208.06,"l":207.29,"n":2259,"o":207.34,"t":"2026-10-14T16:00:00Z","v":84514,"vw":207.645806},{"c":208.145,"h":208.29,"l":207.61,"n":2334,"o":207.68,"t":"2026-10-14T16:15:00Z","v":76753,"vw":207.945777},{"c":208.37,"h":208.49,"l":208,"n":2161,"o":208.14,"t":"2026-10-14T16:30:00Z","v":78473,"vw":208.213841},{"c":208.9,"h":208.9,"l":208.23,"n":1637,"o":208.355,"t":"2026-10-14T16:45:00Z","v":65132,"vw":208.560263},{"c":208.5,"h":208.9,"l":208.44,"n":2020,"o":208.9,"t":"2026-10-14T17:00:00Z","v":74786,"vw":208.689676},{"c":208.59,"h":208.91,"l":208.38,"n":1928,"o":208.53,"t":"2026-10-14T17:15:00Z","v":65291,"vw":208.640538},{"c":208.3501,"h":208.63,"l":208.34,"n":1795,"o":208.515,"t":"2026-10-14T17:30:00Z","v":56221,"vw":208.473428},{"c":207.92,"h":208.41,"l":207.92,"n":2643,"o":208.35,"t":"2026-10-14T17:45:00Z","v":70168,"vw":208.165091},{"c":208.13,"h":208.13,"l":207.59,"n":2035,"o":207.9,"t":"2026-10-14T18:00:00Z","v":59741,"vw":207.85746},{"c":208.1699,"h":208.255,"l":207.94,"n":1833,"o":208.105,"t":"2026-10-14T18:15:00Z","v":51375,"vw":208.115191},{"c":207.89,"h":208.38,"l":207.66,"n":1953,"o":208.13,"t":"2026-10-14T18:30:00Z","v":65184,"vw":208.034914},{"c":208.01,"h":208.11,"l":207.572,"n":2114,"o":207.835,"t":"2026-10-14T18:45:00Z","v":63604,"vw":207.862091},{"c":208.15,"h":208.34,"l":207.5,"n":2022,"o":208.01,"t":"2026-10-14T19:00:00Z","v":70683,"vw":207.889901},{"c":207.7,"h":208.35,"l":207.655,"n":2652,"o":208.2,"t":"2026-10-14T19:15:00Z","v":98814,"vw":208.096329},{"c":208.74,"h":208.78,"l":207.69,"n":3012,"o":207.69,"t":"2026-10-14T19:30:00Z","v":122671,"vw":208.347124},{"c":207.61,"h":208.74,"l":207.355,"n":9094,"o":208.7,"t":"2026-10-14T19:45:00Z","v":469521,"vw":207.760945},{"c":207.45,"h":207.66,"l":207.45,"n":144,"o":207.66,"t":"2026-10-14T20:00:00Z","v":558999,"vw":207.610166},{"c":207.11,"h":207.11,"l":207.11,"n":1,"o":207.11,"t":"2026-10-14T20:30:00Z","v":100,"vw":207.11},{"c":207.61,"h":207.61,"l":207.61,"n":1,"o":207.61,"t":"2026-10-14T20:45:00Z","v":304,"vw":207.61},{"c":207.59,"h":207.59,"l":207.59,"n":4,"o":207.59,"t":"2026-10-14T21:15:00Z","v":179,"vw":207.59},{"c":207.85,"h":207.89,"l":207.85,"n":13,"o":207.89,"t":"2026-10-14T22:45:00Z","v":573,"vw":207.8625},{"c":207.93,"h":207.93,"l":207.93,"n":7,"o":207.93,"t":"2026-10-14T23:30:00Z","v":469,"vw":207.93},{"c":208.1,"h":208.1,"l":208.1,"n":7,"o":208.1,"t":"2026-10-15T08:00:00Z","v":516,"vw":208.1},{"c":205.9,"h":205.9,"l":205.9,"n":1,"o":205.9,"t":"2026-10-15T11:00:00Z","v":500,"vw":205.9},{"c":207.61,"h":207.61,"l":207.61,"n":1,"o":207.61,"t":"2026-10-15T11:30:00Z","v":457,"vw":207.61},{"c":208.99,"h":208.99,"l":207,"n":10,"o":207,"t":"2026-10-15T12:30:00Z","v":570,"vw":208.225882},{"c":208.87,"h":209,"l":208.87,"n":21,"o":208.92,"t":"2026-10-15T13:15:00Z","v":703,"vw":208.931596},{"c":207.83,"h":209.6,"l":207.6727,"n":2495,"o":208.88,"t":"2026-10-15T13:30:00Z","v":103074,"vw":208.681976},{"c":207.98,"h":208.935,"l":207.3001,"n":2008,"o":207.9534,"t":"2026-10-15T13:45:00Z","v":68801,"vw":208.097324},{"c":208.16,"h":208.16,"l":206.965,"n":2168,"o":208.045,"t":"2026-10-15T14:00:00Z","v":87306,"vw":207.508581},{"c":207.41,"h":208.125,"l":207.28,"n":1928,"o":208.125,"t":"2026-10-15T14:15:00Z","v":62304,"vw":207.583789},{"c":207.54,"h":208.18,"l":207.195,"n":1721,"o":207.195,"t":"2026-10-15T14:30:00Z","v":57175,"vw":207.652292},{"c":208.65,"h":208.65,"l":207.44,"n":1706,"o":207.535,"t":"2026-10-15T14:45:00Z","v":62173,"vw":208.067923},{"c":207.77,"h":208.79,"l":207.75,"n":1410,"o":208.66,"t":"2026-10-15T15:00:00Z","v":38378,"vw":208.260582},{"c":207.5,"h":208.24,"l":207.5,"n":1543,"o":207.96,"t":"2026-10-15T15:15:00Z","v":44458,"vw":207.927467},{"c":207.16,"h":207.45,"l":206.71,"n":1644,"o":207.45,"t":"2026-10-15T15:30:00Z","v":56586,"vw":207.091564},{"c":207.32,"h":207.46,"l":206.62,"n":2035,"o":207.18,"t":"2026-10-15T15:45:00Z","v":79239,"vw":207.080404},{"c":206.93,"h":207.75,"l":206.855,"n":1884,"o":207.435,"t":"2026-10-15T16:00:00Z","v":58640,"vw":207.230898},{"c":207.635,"h":207.635,"l":207.03,"n":1292,"o":207.03,"t":"2026-10-15T16:15:00Z","v":38089,"vw":207.331457},{"c":207.81,"h":208.09,"l":207.5,"n":1390,"o":207.58,"t":"2026-10-15T16:30:00Z","v":42659,"vw":207.751955},{"c":207.56,"h":207.83,"l":207.26,"n":1227,"o":207.83,"t":"2026-10-15T16:45:00Z","v":34319,"vw":207.539262},{"c":207.955,"h":208.1,"l":207.39,"n":1375,"o":207.46,"t":"2026-10-15T17:00:00Z","v":44810,"vw":207.723679},{"c":208.075,"h":208.14,"l":207.9,"n":1121,"o":208.08,"t":"2026-10-15T17:15:00Z","v":27949,"vw":208.032925},{"c":208.37,"h":208.49,"l":207.925,"n":1486,"o":207.98,"t":"2026-10-15T17:30:00Z","v":38485,"vw":208.134134},{"c":208.72,"h":208.77,"l":208.258,"n":1560,"o":208.4,"t":"2026-10-15T17:45:00Z","v":49521,"vw":208.573501},{"c":208.6399,"h":208.86,"l":208.52,"n":1530,"o":208.72,"t":"2026-10-15T18:00:00Z","v":56742,"vw":208.637066},{"c":208.55,"h":208.75,"l":208.1323,"n":1592,"o":208.58,"t":"2026-10-15T18:15:00Z","v":49144,"vw":208.442673},{"c":208.345,"h":208.855,"l":208.27,"n":1715,"o":208.5,"t":"2026-10-15T18:30:00Z","v":53954,"vw":208.620839},{"c":208.54,"h":208.73,"l":208.28,"n":1453,"o":208.345,"t":"2026-10-15T18:45:00Z","v":58360,"vw":208.538278},{"c":208.85,"h":208.85,"l":208.33,"n":1503,"o":208.515,"t":"2026-10-15T19:00:00Z","v":54418,"vw":208.622981},{"c":209.24,"h":209.5,"l":208.83,"n":3013,"o":208.83,"t":"2026-10-15T19:15:00Z","v":153320,"vw":209.272634},{"c":209.92,"h":210.39,"l":209.23,"n":2947,"o":209.26,"t":"2026-10-15T19:30:00Z","v":166743,"vw":209.990345},{"c":210.5,"h":210.795,"l":209.61,"n":7224,"o":209.905,"t":"2026-10-15T19:45:00Z","v":295353,"vw":210.289671},{"c":210.5,"h":210.5,"l":210.5,"n":99,"o":210.5,"t":"2026-10-15T20:00:00Z","v":380332,"vw":210.5},{"c":210.5,"h":210.5,"l":210.5,"n":1,"o":210.5,"t":"2026-10-15T20:30:00Z","v":807,"vw":210.5},{"c":210.45,"h":211.225,"l":205.91,"n":95,"o":210.59,"t":"2026-10-16T11:00:00Z","v":10392,"vw":210.445207},{"c":212.745,"h":213.06,"l":210.655,"n":1896,"o":211.42,"t":"2026-10-16T13:30:00Z","v":189061,"vw":211.578294},{"c":213.24,"h":213.5,"l":211.82,"n":1569,"o":212.82,"t":"2026-10-16T13:45:00Z","v":72319,"vw":212.742545},{"c":211.86,"h":213,"l":211.69,"n":1937,"o":212.99,"t":"2026-10-16T14:00:00Z","v":84220,"vw":212.239613},{"c":212.87,"h":213.02,"l":211.445,"n":2027,"o":211.91,"t":"2026-10-16T14:15:00Z","v":128887,"vw":212.292027},{"c":211.95,"h":213.04,"l":211.94,"n":1727,"o":212.8022,"t":"2026-10-16T14:30:00Z","v":51737,"vw":212.540794},{"c":213.235,"h":213.235,"l":212.07,"n":1255,"o":212.07,"t":"2026-10-16T14:45:00Z","v":37908,"vw":212.740043},{"c":212.57,"h":213.42,"l":212.115,"n":1584,"o":213.24,"t":"2026-10-16T15:00:00Z","v":45039,"vw":212.80681},{"c":212.445,"h":212.85,"l":211.83,"n":1925,"o":212.74,"t":"2026-10-16T15:15:00Z","v":265619,"vw":211.938406},{"c":212.37,"h":212.9762,"l":212.215,"n":1916,"o":212.46,"t":"2026-10-16T15:30:00Z","v":63366,"vw":212.561237},{"c":211.825,"h":212.53,"l":211.16,"n":2072,"o":212.3625,"t":"2026-10-16T15:45:00Z","v":111855,"vw":212.138736},{"c":212.36,"h":212.36,"l":211.135,"n":1987,"o":211.73,"t":"2026-10-16T16:00:00Z","v":75178,"vw":211.657051},{"c":212.42,"h":212.64,"l":212.13,"n":1510,"o":212.44,"t":"2026-10-16T16:15:00Z","v":47444,"vw":212.41296},{"c":212.22,"h":212.49,"l":212.06,"n":1674,"o":212.41,"t":"2026-10-16T16:30:00Z","v":55617,"vw":212.258113},{"c":212.06,"h":212.265,"l":211.78,"n":2049,"o":212.21,"t":"2026-10-16T16:45:00Z","v":90865,"vw":212.001861},{"c":212.095,"h":212.16,"l":211.27,"n":2115,"o":212.075,"t":"2026-10-16T17:00:00Z","v":93211,"vw":211.609685},{"c":212.35,"h":212.35,"l":211.72,"n":2055,"o":212.15,"t":"2026-10-16T17:15:00Z","v":71256,"vw":212.007265},{"c":212.74,"h":213,"l":212.11,"n":2278,"o":212.385,"t":"2026-10-16T17:30:00Z","v":93293,"vw":212.502102},{"c":212.2,"h":212.74,"l":212.14,"n":1647,"o":212.638,"t":"2026-10-16T17:45:00Z","v":50595,"vw":212.379136},{"c":211.65,"h":212.23,"l":211.4,"n":1862,"o":212.23,"t":"2026-10-16T18:00:00Z","v":71896,"vw":211.701116},{"c":211.34,"h":211.91,"l":211.27,"n":1734,"o":211.69,"t":"2026-10-16T18:15:00Z","v":53972,"vw":211.58045},{"c":211.35,"h":211.55,"l":211.04,"n":1898,"o":211.34,"t":"2026-10-16T18:30:00Z","v":55670,"vw":211.315552},{"c":211.96,"h":212.01,"l":211.35,"n":2318,"o":211.35,"t":"2026-10-16T18:45:00Z","v":86213,"vw":211.81226},{"c":211.59,"h":212.075,"l":211.4,"n":2543,"o":211.88,"t":"2026-10-16T19:00:00Z","v":101714,"vw":211.774805},{"c":211.63,"h":211.68,"l":211.23,"n":2296,"o":211.62,"t":"2026-10-16T19:15:00Z","v":64625,"vw":211.441832},{"c":211.44,"h":211.88,"l":211.275,"n":2724,"o":211.66,"t":"2026-10-16T19:30:00Z","v":79423,"vw":211.508928},{"c":211.46,"h":211.8,"l":211.17,"n":8286,"o":211.52,"t":"2026-10-16T19:45:00Z","v":331945,"vw":211.472944},{"c":211.41,"h":211.41,"l":211.41,"n":85,"o":211.41,"t":"2026-10-16T20:00:00Z","v":451351,"vw":211.41},{"c":211.41,"h":211.41,"l":210.81,"n":25,"o":210.81,"t":"2026-10-16T20:15:00Z","v":1619,"vw":211.352138},{"c":211.41,"h":211.41,"l":211.41,"n":1,"o":211.41,"t":"2026-10-16T20:30:00Z","v":132,"vw":211.41},{"c":211.01,"h":211.01,"l":211.01,"n":10,"o":211.01,"t":"2026-10-16T22:30:00Z","v":207,"vw":211.01}],"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":0.9720434961540299,"strike":241.31362330769352,"iv":0.7331374379595724,"gamma":0.00827045269436732,"theta":-0.27572749430961857,"vega":0.050590673124270874,"rho":0.0035629720913481436,"breakevenPct":14.821888443129508},{"delta":0.15,"premium":1.3,"strike":230.95042371569508,"iv":0.6095685387791343,"gamma":0.013483752587950818,"theta":-0.30552455831729297,"vega":0.06666063373664823,"rho":0.005487802413272335,"breakevenPct":10.066074458885888},{"delta":0.2,"premium":1.4246168582375478,"strike":223.00766283524905,"iv":0.45023984674329504,"gamma":0.021309578544061302,"theta":-0.2670593869731801,"vega":0.08175977011494252,"rho":0.007172858289020803,"breakevenPct":6.360968529210269},{"delta":0.25,"premium":2.109394409937888,"strike":221.34316770186336,"iv":0.4839922360248447,"gamma":0.022185093167701862,"theta":-0.32577453416149066,"vega":0.09179937888198758,"rho":0.009002068408175225,"breakevenPct":5.896669405147266},{"delta":0.3,"premium":2.846972049689441,"strike":220.0491718426501,"iv":0.5306278467908903,"gamma":0.022392132505175983,"theta":-0.3914060041407867,"vega":0.10153022774327122,"rho":0.010827067997055137,"breakevenPct":5.63297658515689},{"delta":0.35,"premium":3.324675324675324,"strike":217.4228896103896,"iv":0.5014748376623377,"gamma":0.025252435064935064,"theta":-0.39507191558441557,"vega":0.10817272727272727,"rho":0.01269204803589696,"breakevenPct":4.614740976761744},{"delta":0.4,"premium":3.974025974025974,"strike":215.39366883116884,"iv":0.495549512987013,"gamma":0.026632305194805195,"theta":-0.40749074675324676,"vega":0.11271818181818183,"rho":0.014540642100866447,"breakevenPct":3.960805082789826},{"delta":0.45,"premium":4.8290159189580315,"strike":213.54196816208395,"iv":0.5049561505065123,"gamma":0.02672503617945007,"theta":-0.4253551374819103,"vega":0.115232995658466,"rho":0.016364327419955724,"breakevenPct":3.488452718374471},{"delta":0.5,"premium":5.56791483113069,"strike":211.72173274596182,"iv":0.49883362701908956,"gamma":0.027316005873715122,"theta":-0.4248193832599119,"vega":0.11621321585903084,"rho":0.018207119080469937,"breakevenPct":2.975995250031999},{"delta":0.55,"premium":6.110445682451253,"strike":209.89206128133705,"iv":0.4686259052924791,"gamma":0.0288525069637883,"theta":-0.3986473537604457,"vega":0.1156100278551532,"rho":0.020079608628742404,"breakevenPct":2.366004911515246},{"delta":0.6,"premium":7.085376044568244,"strike":208.15111420612814,"iv":0.4690437325905293,"gamma":0.02808649025069638,"theta":-0.38973370473537605,"vega":0.11254596100278552,"rho":0.021885491123689274,"breakevenPct":2.0029810201869025},{"delta":0.65,"premium":8.227786144578314,"strike":206.32153614457832,"iv":0.47278253012048194,"gamma":0.026715813253012047,"theta":-0.3776793674698795,"vega":0.10781746987951807,"rho":0.023660368215068735,"breakevenPct":1.6773244344612233},{"delta":0.7,"premium":9.639053803339515,"strike":204.30890538033395,"iv":0.483130426716141,"gamma":0.024615398886827462,"theta":-0.3641680890538034,"vega":0.10136734693877553,"rho":0.025386759326836116,"breakevenPct":1.392331730095009},{"delta":0.75,"premium":11.91842105263158,"strike":201.5953947368421,"iv":0.5222789473684211,"gamma":0.020925,"theta":-0.36098552631578945,"vega":0.09279276315789474,"rho":0.026958980985967416,"breakevenPct":1.1865863179345513},{"delta":0.8,"premium":14.893396226415097,"strike":198.19575471698113,"iv":0.5691004716981132,"gamma":0.01676792452830188,"theta":-0.3480622641509433,"vega":0.08161084905660375,"rho":0.028395312885102483,"breakevenPct":0.9853328957851397},{"delta":0.85,"premium":17.780392156862746,"strike":194.7549019607843,"iv":0.5862039215686274,"gamma":0.01360392156862745,"theta":-0.3022980392156863,"vega":0.06807254901960784,"rho":0.029829331358014285,"breakevenPct":0.7228539489346849},{"delta":0.9,"premium":27.37624633431085,"strike":184.90469208211144,"iv":0.7809146627565983,"gamma":0.0076390029325513215,"theta":-0.3033269794721409,"vega":0.05127390029325514,"rho":0.03002729373885031,"breakevenPct":0.6023119361273439}],"put":[{"delta":0.1,"premium":1.2225301800754245,"strike":183.13391892133635,"iv":0.8583494589272452,"gamma":0.007197003552789361,"theta":-0.31779998801538734,"vega":0.05030488140996095,"rho":-0.004135164177732949,"breakevenPct":13.790157461134099},{"delta":0.15,"premium":1.4616154468859455,"strike":193.77948510380182,"iv":0.6336160804147766,"gamma":0.013005946444042323,"theta":-0.3080403203426966,"vega":0.06706494722833005,"rho":-0.006121196276317943,"breakevenPct":8.858409716640972},{"delta":0.2,"premium":1.5765560165975105,"strike":200.47717842323652,"iv":0.4631240663900415,"gamma":0.020539004149377593,"theta":-0.2652871369294606,"vega":0.08139211618257261,"rho":-0.007984438865607565,"breakevenPct":5.738769533842468},{"delta":0.25,"premium":2.2162517289073307,"strike":202.2060857538036,"iv":0.4885735822959889,"gamma":0.02212959889349931,"theta":-0.3177767634854772,"vega":0.0925954356846473,"rho":-0.01006652073411396,"breakevenPct":5.2225799607145245},{"delta":0.3,"premium":2.7299721189591075,"strike":204.42843866171003,"iv":0.47400130111524164,"gamma":0.02509981412639405,"theta":-0.33595650557620815,"vega":0.10136524163568773,"rho":-0.01214622086403377,"breakevenPct":4.41283989254019},{"delta":0.35,"premium":3.418408134642356,"strike":206.3218793828892,"iv":0.4754852734922861,"gamma":0.026534502103786814,"theta":-0.35784081346423563,"vega":0.10773576437587658,"rho":-0.014257122780576779,"breakevenPct":3.841774679756007},{"delta":0.4,"premium":4.127028985507247,"strike":208.09420289855072,"iv":0.47645217391304345,"gamma":0.027670434782608694,"theta":-0.3734976811594203,"vega":0.11259826086956522,"rho":-0.01637295033122881,"breakevenPct":3.3376740850938447},{"delta":0.45,"premium":4.742971014492754,"strike":209.90579710144928,"iv":0.4601478260869565,"gamma":0.029409565217391305,"theta":-0.3692223188405797,"vega":0.11564173913043478,"rho":-0.018477686978315717,"breakevenPct":2.7710411416726575},{"delta":0.5,"premium":5.139391143911439,"strike":211.45756457564576,"iv":0.4260675276752768,"gamma":0.0320070110701107,"theta":-0.3411313653136531,"vega":0.11603321033210331,"rho":-0.02054691804933716,"breakevenPct":2.2235091077511395},{"delta":0.55,"premium":5.8918777943368115,"strike":213.09985096870344,"iv":0.4142490312965723,"gamma":0.03269627421758569,"theta":-0.3281102831594635,"vega":0.11538420268256333,"rho":-0.02267005974582969,"breakevenPct":1.8018230537099547},{"delta":0.6,"premium":7.419448584202683,"strike":214.96274217585693,"iv":0.45135782414307,"gamma":0.02926855439642325,"theta":-0.3495707898658718,"vega":0.11285067064083457,"rho":-0.02491081588936846,"breakevenPct":1.6429109560427146},{"delta":0.65,"premium":8.317256637168143,"strike":216.5486725663717,"iv":0.4375424778761062,"gamma":0.02876637168141593,"theta":-0.32125663716814157,"vega":0.10765840707964601,"rho":-0.027049596052863306,"breakevenPct":1.3168020808475631},{"delta":0.7,"premium":9.345376955903271,"strike":218.2076813655761,"iv":0.42610896159317213,"gamma":0.027764011379800856,"theta":-0.29131465149359886,"vega":0.10118805120910385,"rho":-0.029204642655420516,"breakevenPct":1.017816970914722},{"delta":0.75,"premium":10.590042674253203,"strike":219.98577524893315,"iv":0.41985007112375533,"gamma":0.02591479374110953,"theta":-0.26044694167852056,"vega":0.09286657183499288,"rho":-0.031387441127501275,"breakevenPct":0.7650193949670829},{"delta":0.8,"premium":12.518490566037737,"strike":222.33962264150944,"iv":0.42681886792452833,"gamma":0.022437358490566037,"theta":-0.22969132075471696,"vega":0.08175698113207547,"rho":-0.033676665602009534,"breakevenPct":0.5634178117284951},{"delta":0.85,"premium":13.530222222222223,"strike":223.79444444444445,"iv":0.3928677777777778,"gamma":0.01971466666666667,"theta":-0.17023022222222223,"vega":0.06686466666666667,"rho":-0.03578217839821106,"breakevenPct":0.35343243342863784},{"delta":0.9,"premium":14.590101522842643,"strike":225.27918781725887,"iv":0.3560203045685279,"gamma":0.016640609137055833,"theta":-0.10850253807106593,"vega":0.05093045685279186,"rho":-0.037887507210559335,"breakevenPct":0.152084595793442}]},"raw":{"call":[{"delta":0.1,"premium":0.9720434961540299,"strike":241.31362330769352,"iv":0.7331374379595724,"gamma":0.00827045269436732,"theta":-0.27572749430961857,"vega":0.050590673124270874,"rho":0.0035629720913481436,"breakevenPct":14.821888443129508},{"delta":0.15,"premium":1.3,"strike":230.95042371569508,"iv":0.6095685387791343,"gamma":0.013483752587950818,"theta":-0.30552455831729297,"vega":0.06666063373664823,"rho":0.005487802413272335,"breakevenPct":10.066074458885888},{"delta":0.2,"premium":1.4246168582375478,"strike":223.00766283524905,"iv":0.45023984674329504,"gamma":0.021309578544061302,"theta":-0.2670593869731801,"vega":0.08175977011494252,"rho":0.007172858289020803,"breakevenPct":6.360968529210269},{"delta":0.25,"premium":2.109394409937888,"strike":221.34316770186336,"iv":0.4839922360248447,"gamma":0.022185093167701862,"theta":-0.32577453416149066,"vega":0.09179937888198758,"rho":0.009002068408175225,"breakevenPct":5.896669405147266},{"delta":0.3,"premium":2.846972049689441,"strike":220.0491718426501,"iv":0.5306278467908903,"gamma":0.022392132505175983,"theta":-0.3914060041407867,"vega":0.10153022774327122,"rho":0.010827067997055137,"breakevenPct":5.63297658515689},{"delta":0.35,"premium":3.324675324675324,"strike":217.4228896103896,"iv":0.5014748376623377,"gamma":0.025252435064935064,"theta":-0.39507191558441557,"vega":0.10817272727272727,"rho":0.01269204803589696,"breakevenPct":4.614740976761744},{"delta":0.4,"premium":3.974025974025974,"strike":215.39366883116884,"iv":0.495549512987013,"gamma":0.026632305194805195,"theta":-0.40749074675324676,"vega":0.11271818181818183,"rho":0.014540642100866447,"breakevenPct":3.960805082789826},{"delta":0.45,"premium":4.8290159189580315,"strike":213.54196816208395,"iv":0.5049561505065123,"gamma":0.02672503617945007,"theta":-0.4253551374819103,"vega":0.115232995658466,"rho":0.016364327419955724,"breakevenPct":3.488452718374471},{"delta":0.5,"premium":5.56791483113069,"strike":211.72173274596182,"iv":0.49883362701908956,"gamma":0.027316005873715122,"theta":-0.4248193832599119,"vega":0.11621321585903084,"rho":0.018207119080469937,"breakevenPct":2.975995250031999},{"delta":0.55,"premium":6.110445682451253,"strike":209.89206128133705,"iv":0.4686259052924791,"gamma":0.0288525069637883,"theta":-0.3986473537604457,"vega":0.1156100278551532,"rho":0.020079608628742404,"breakevenPct":2.366004911515246},{"delta":0.6,"premium":7.085376044568244,"strike":208.15111420612814,"iv":0.4690437325905293,"gamma":0.02808649025069638,"theta":-0.38973370473537605,"vega":0.11254596100278552,"rho":0.021885491123689274,"breakevenPct":2.0029810201869025},{"delta":0.65,"premium":8.227786144578314,"strike":206.32153614457832,"iv":0.47278253012048194,"gamma":0.026715813253012047,"theta":-0.3776793674698795,"vega":0.10781746987951807,"rho":0.023660368215068735,"breakevenPct":1.6773244344612233},{"delta":0.7,"premium":9.639053803339515,"strike":204.30890538033395,"iv":0.483130426716141,"gamma":0.024615398886827462,"theta":-0.3641680890538034,"vega":0.10136734693877553,"rho":0.025386759326836116,"breakevenPct":1.392331730095009},{"delta":0.75,"premium":11.91842105263158,"strike":201.5953947368421,"iv":0.5222789473684211,"gamma":0.020925,"theta":-0.36098552631578945,"vega":0.09279276315789474,"rho":0.026958980985967416,"breakevenPct":1.1865863179345513},{"delta":0.8,"premium":14.893396226415097,"strike":198.19575471698113,"iv":0.5691004716981132,"gamma":0.01676792452830188,"theta":-0.3480622641509433,"vega":0.08161084905660375,"rho":0.028395312885102483,"breakevenPct":0.9853328957851397},{"delta":0.85,"premium":17.780392156862746,"strike":194.7549019607843,"iv":0.5862039215686274,"gamma":0.01360392156862745,"theta":-0.3022980392156863,"vega":0.06807254901960784,"rho":0.029829331358014285,"breakevenPct":0.7228539489346849},{"delta":0.9,"premium":27.37624633431085,"strike":184.90469208211144,"iv":0.7809146627565983,"gamma":0.0076390029325513215,"theta":-0.3033269794721409,"vega":0.05127390029325514,"rho":0.03002729373885031,"breakevenPct":0.6023119361273439}],"put":[{"delta":0.1,"premium":1.2225301800754245,"strike":183.13391892133635,"iv":0.8583494589272452,"gamma":0.007197003552789361,"theta":-0.31779998801538734,"vega":0.05030488140996095,"rho":-0.004135164177732949,"breakevenPct":13.790157461134099},{"delta":0.15,"premium":1.4616154468859455,"strike":193.77948510380182,"iv":0.6336160804147766,"gamma":0.013005946444042323,"theta":-0.3080403203426966,"vega":0.06706494722833005,"rho":-0.006121196276317943,"breakevenPct":8.858409716640972},{"delta":0.2,"premium":1.5765560165975105,"strike":200.47717842323652,"iv":0.4631240663900415,"gamma":0.020539004149377593,"theta":-0.2652871369294606,"vega":0.08139211618257261,"rho":-0.007984438865607565,"breakevenPct":5.738769533842468},{"delta":0.25,"premium":2.2162517289073307,"strike":202.2060857538036,"iv":0.4885735822959889,"gamma":0.02212959889349931,"theta":-0.3177767634854772,"vega":0.0925954356846473,"rho":-0.01006652073411396,"breakevenPct":5.2225799607145245},{"delta":0.3,"premium":2.7299721189591075,"strike":204.42843866171003,"iv":0.47400130111524164,"gamma":0.02509981412639405,"theta":-0.33595650557620815,"vega":0.10136524163568773,"rho":-0.01214622086403377,"breakevenPct":4.41283989254019},{"delta":0.35,"premium":3.418408134642356,"strike":206.3218793828892,"iv":0.4754852734922861,"gamma":0.026534502103786814,"theta":-0.35784081346423563,"vega":0.10773576437587658,"rho":-0.014257122780576779,"breakevenPct":3.841774679756007},{"delta":0.4,"premium":4.127028985507247,"strike":208.09420289855072,"iv":0.47645217391304345,"gamma":0.027670434782608694,"theta":-0.3734976811594203,"vega":0.11259826086956522,"rho":-0.01637295033122881,"breakevenPct":3.3376740850938447},{"delta":0.45,"premium":4.742971014492754,"strike":209.90579710144928,"iv":0.4601478260869565,"gamma":0.029409565217391305,"theta":-0.3692223188405797,"vega":0.11564173913043478,"rho":-0.018477686978315717,"breakevenPct":2.7710411416726575},{"delta":0.5,"premium":5.139391143911439,"strike":211.45756457564576,"iv":0.4260675276752768,"gamma":0.0320070110701107,"theta":-0.3411313653136531,"vega":0.11603321033210331,"rho":-0.02054691804933716,"breakevenPct":2.2235091077511395},{"delta":0.55,"premium":5.8918777943368115,"strike":213.09985096870344,"iv":0.4142490312965723,"gamma":0.03269627421758569,"theta":-0.3281102831594635,"vega":0.11538420268256333,"rho":-0.02267005974582969,"breakevenPct":1.8018230537099547},{"delta":0.6,"premium":7.419448584202683,"strike":214.96274217585693,"iv":0.45135782414307,"gamma":0.02926855439642325,"theta":-0.3495707898658718,"vega":0.11285067064083457,"rho":-0.02491081588936846,"breakevenPct":1.6429109560427146},{"delta":0.65,"premium":8.317256637168143,"strike":216.5486725663717,"iv":0.4375424778761062,"gamma":0.02876637168141593,"theta":-0.32125663716814157,"vega":0.10765840707964601,"rho":-0.027049596052863306,"breakevenPct":1.3168020808475631},{"delta":0.7,"premium":9.345376955903271,"strike":218.2076813655761,"iv":0.42610896159317213,"gamma":0.027764011379800856,"theta":-0.29131465149359886,"vega":0.10118805120910385,"rho":-0.029204642655420516,"breakevenPct":1.017816970914722},{"delta":0.75,"premium":10.590042674253203,"strike":219.98577524893315,"iv":0.41985007112375533,"gamma":0.02591479374110953,"theta":-0.26044694167852056,"vega":0.09286657183499288,"rho":-0.031387441127501275,"breakevenPct":0.7650193949670829},{"delta":0.8,"premium":12.518490566037737,"strike":222.33962264150944,"iv":0.42681886792452833,"gamma":0.022437358490566037,"theta":-0.22969132075471696,"vega":0.08175698113207547,"rho":-0.033676665602009534,"breakevenPct":0.5634178117284951},{"delta":0.85,"premium":13.530222222222223,"strike":223.79444444444445,"iv":0.3928677777777778,"gamma":0.01971466666666667,"theta":-0.17023022222222223,"vega":0.06686466666666667,"rho":-0.03578217839821106,"breakevenPct":0.35343243342863784},{"delta":0.9,"premium":14.590101522842643,"strike":225.27918781725887,"iv":0.3560203045685279,"gamma":0.016640609137055833,"theta":-0.10850253807106593,"vega":0.05093045685279186,"rho":-0.037887507210559335,"breakevenPct":0.152084595793442}]}},"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"}}