{"symbol":"HWM","url":"https://intraalpha.com/companies/HWM","capturedAt":"2026-10-15T21:02:24.461Z","state":"ready","quote":{"symbol":"HWM","last_price":219.7,"prev_close":217.54,"regular_close":219.7,"change":2.16,"change_pct":0.9929,"regular_change":2.16,"regular_change_pct":0.9929,"extended_change":0,"extended_change_pct":0,"bid":214.01,"ask":220.17,"bid_size":100,"ask_size":100,"volume":3136590,"vwap":217.373766,"open":216.92,"high":220.615,"low":211.08,"close":219.7,"trade_count":52263,"last_trade_at":"2026-10-15T20:10:00.002443568Z","last_quote_at":"2026-10-15T20:46:33.015199713Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:03.868409673-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HWM","fetched_at":"2026-10-15T21:02:23.610739+00:00","name":"Howmet Aerospace Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Howmet Aerospace Inc. is an American aerospace company based in Pittsburgh, Pennsylvania. The company manufactures components for jet engines, fasteners and titanium structures for aerospace applications, and forged aluminum wheels for heavy trucks.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":86755254000,"ebitda":2794000000,"pe_ratio":46.88,"peg_ratio":0.803,"book_value":14.33,"dividend_per_share":0.48,"dividend_yield":0.0022,"eps":4.64,"revenue_ttm":9117000000,"gross_profit_ttm":3285000000,"profit_margin":0.205,"operating_margin_ttm":0.285,"return_on_assets_ttm":0.128,"return_on_equity_ttm":0.347,"quarterly_earnings_growth":0.33,"quarterly_revenue_growth":0.241,"analyst_target_price":327.05,"analyst_number":4,"beta":1.204,"fifty_two_week_high":309.85,"fifty_two_week_low":187.07,"fifty_day_ma":248.52,"two_hundred_day_ma":249.27,"shares_outstanding":398801000,"forward_pe":35.97,"price_to_sales":9.52,"price_to_book":15.92,"ev_to_revenue":10.46,"ev_to_ebitda":34.63},"bars":[{"c":223.35,"h":223.5,"l":222.5,"n":26,"o":223.5,"t":"2026-10-08T08:00:00Z","v":768,"vw":222.905773},{"c":222.75,"h":222.75,"l":222.75,"n":1,"o":222.75,"t":"2026-10-08T08:25:00Z","v":100,"vw":222.75},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-08T09:25:00Z","v":200,"vw":222},{"c":222,"h":222,"l":222,"n":28,"o":222,"t":"2026-10-08T11:00:00Z","v":266,"vw":222},{"c":221,"h":221,"l":221,"n":22,"o":221,"t":"2026-10-08T11:05:00Z","v":253,"vw":221},{"c":220.8,"h":220.8,"l":220.8,"n":2,"o":220.8,"t":"2026-10-08T11:10:00Z","v":101,"vw":220.8},{"c":220.7,"h":221,"l":220.7,"n":32,"o":221,"t":"2026-10-08T12:45:00Z","v":936,"vw":220.807409},{"c":220.14,"h":221.395,"l":220.13,"n":732,"o":220.72,"t":"2026-10-08T13:30:00Z","v":41747,"vw":220.685527},{"c":220.455,"h":220.5,"l":219.63,"n":1109,"o":220.13,"t":"2026-10-08T13:35:00Z","v":34950,"vw":219.970884},{"c":220.61,"h":221.025,"l":220.3184,"n":476,"o":220.3184,"t":"2026-10-08T13:40:00Z","v":8488,"vw":220.739353},{"c":222.1825,"h":222.1825,"l":220.75,"n":582,"o":220.75,"t":"2026-10-08T13:45:00Z","v":20685,"vw":221.44316},{"c":222.85,"h":223.19,"l":222.2133,"n":682,"o":222.3,"t":"2026-10-08T13:50:00Z","v":25018,"vw":222.73071},{"c":222.815,"h":223.33,"l":222.74,"n":482,"o":222.845,"t":"2026-10-08T13:55:00Z","v":17098,"vw":223.029243},{"c":223.15,"h":223.34,"l":222.7441,"n":831,"o":222.8151,"t":"2026-10-08T14:00:00Z","v":29106,"vw":223.056154},{"c":222.335,"h":223.54,"l":222.335,"n":550,"o":223.14,"t":"2026-10-08T14:05:00Z","v":16768,"vw":223.058293},{"c":222.09,"h":222.51,"l":222.09,"n":495,"o":222.335,"t":"2026-10-08T14:10:00Z","v":14282,"vw":222.340644},{"c":222.24,"h":222.34,"l":222.05,"n":515,"o":222.05,"t":"2026-10-08T14:15:00Z","v":23297,"vw":222.186208},{"c":221.69,"h":222.36,"l":221.58,"n":702,"o":222.24,"t":"2026-10-08T14:20:00Z","v":27050,"vw":221.982976},{"c":221.6925,"h":221.895,"l":221.61,"n":915,"o":221.69,"t":"2026-10-08T14:25:00Z","v":21882,"vw":221.760893},{"c":221.88,"h":222.17,"l":221.5625,"n":680,"o":221.63,"t":"2026-10-08T14:30:00Z","v":27809,"vw":221.816973},{"c":221.92,"h":222.03,"l":221.74,"n":437,"o":221.835,"t":"2026-10-08T14:35:00Z","v":12790,"vw":221.906228},{"c":222.1,"h":222.215,"l":221.85,"n":547,"o":221.91,"t":"2026-10-08T14:40:00Z","v":15635,"vw":222.066287},{"c":221.825,"h":222.28,"l":221.825,"n":531,"o":222.105,"t":"2026-10-08T14:45:00Z","v":17246,"vw":222.121236},{"c":221.88,"h":221.95,"l":221.76,"n":459,"o":221.79,"t":"2026-10-08T14:50:00Z","v":21434,"vw":221.833556},{"c":222.2,"h":222.4651,"l":221.86,"n":554,"o":221.86,"t":"2026-10-08T14:55:00Z","v":26601,"vw":222.079413},{"c":222.22,"h":222.42,"l":221.95,"n":768,"o":222.33,"t":"2026-10-08T15:00:00Z","v":48221,"vw":222.141663},{"c":221.99,"h":222.31,"l":221.99,"n":782,"o":222.1,"t":"2026-10-08T15:05:00Z","v":25351,"vw":222.168949},{"c":222.155,"h":222.29,"l":221.82,"n":809,"o":222.03,"t":"2026-10-08T15:10:00Z","v":37417,"vw":222.123172},{"c":222.46,"h":222.46,"l":221.96,"n":541,"o":222.07,"t":"2026-10-08T15:15:00Z","v":22256,"vw":222.139869},{"c":222.165,"h":222.48,"l":222.165,"n":468,"o":222.385,"t":"2026-10-08T15:20:00Z","v":17064,"vw":222.409884},{"c":222.3,"h":222.47,"l":222.041,"n":688,"o":222.165,"t":"2026-10-08T15:25:00Z","v":42714,"vw":222.227487},{"c":222.09,"h":222.48,"l":221.93,"n":764,"o":222.3875,"t":"2026-10-08T15:30:00Z","v":41121,"vw":222.238379},{"c":222.1,"h":222.2,"l":221.96,"n":482,"o":222.025,"t":"2026-10-08T15:35:00Z","v":18144,"vw":222.050105},{"c":222.33,"h":222.47,"l":222.23,"n":405,"o":222.23,"t":"2026-10-08T15:40:00Z","v":9279,"vw":222.336975},{"c":222.34,"h":222.58,"l":222.34,"n":616,"o":222.36,"t":"2026-10-08T15:45:00Z","v":26999,"vw":222.425244},{"c":222.865,"h":222.865,"l":222.385,"n":401,"o":222.39,"t":"2026-10-08T15:50:00Z","v":10430,"vw":222.500101},{"c":223.06,"h":223.12,"l":222.63,"n":541,"o":222.8775,"t":"2026-10-08T15:55:00Z","v":28841,"vw":222.787555},{"c":223.075,"h":223.26,"l":223.04,"n":479,"o":223.05,"t":"2026-10-08T16:00:00Z","v":26874,"vw":223.094948},{"c":223.08,"h":223.21,"l":222.95,"n":538,"o":223.105,"t":"2026-10-08T16:05:00Z","v":28900,"vw":223.060483},{"c":223.07,"h":223.2,"l":223.02,"n":592,"o":223.08,"t":"2026-10-08T16:10:00Z","v":27095,"vw":223.134006},{"c":223.63,"h":224.75,"l":223.045,"n":1505,"o":223.045,"t":"2026-10-08T16:15:00Z","v":54468,"vw":223.700409},{"c":223.72,"h":224.16,"l":223.44,"n":524,"o":223.625,"t":"2026-10-08T16:20:00Z","v":32182,"vw":223.666615},{"c":223.62,"h":223.765,"l":223.59,"n":361,"o":223.765,"t":"2026-10-08T16:25:00Z","v":7178,"vw":223.693557},{"c":223.955,"h":224.02,"l":223.5101,"n":480,"o":223.705,"t":"2026-10-08T16:30:00Z","v":15879,"vw":223.781073},{"c":223.92,"h":224.07,"l":223.65,"n":441,"o":223.955,"t":"2026-10-08T16:35:00Z","v":15249,"vw":223.922961},{"c":224.15,"h":224.32,"l":224,"n":531,"o":224.08,"t":"2026-10-08T16:40:00Z","v":34821,"vw":224.137361},{"c":223.53,"h":224.23,"l":223.49,"n":431,"o":224.11,"t":"2026-10-08T16:45:00Z","v":14442,"vw":223.904455},{"c":223.03,"h":223.54,"l":222.72,"n":755,"o":223.485,"t":"2026-10-08T16:50:00Z","v":27824,"vw":223.129472},{"c":223.065,"h":223.43,"l":222.94,"n":504,"o":222.94,"t":"2026-10-08T16:55:00Z","v":14278,"vw":223.136112},{"c":222.43,"h":223.02,"l":222.26,"n":507,"o":222.89,"t":"2026-10-08T17:00:00Z","v":15143,"vw":222.68054},{"c":222.72,"h":222.831,"l":222.28,"n":771,"o":222.47,"t":"2026-10-08T17:05:00Z","v":39836,"vw":222.535985},{"c":223.11,"h":223.235,"l":222.72,"n":456,"o":222.7371,"t":"2026-10-08T17:10:00Z","v":16635,"vw":223.04789},{"c":222.67,"h":223.01,"l":222.395,"n":543,"o":222.88,"t":"2026-10-08T17:15:00Z","v":14111,"vw":222.635244},{"c":222.88,"h":222.88,"l":222.3965,"n":676,"o":222.465,"t":"2026-10-08T17:20:00Z","v":35170,"vw":222.591893},{"c":222.28,"h":222.855,"l":222.215,"n":432,"o":222.855,"t":"2026-10-08T17:25:00Z","v":13055,"vw":222.566476},{"c":222.725,"h":222.725,"l":222.265,"n":597,"o":222.355,"t":"2026-10-08T17:30:00Z","v":25041,"vw":222.451942},{"c":222.895,"h":222.895,"l":222.435,"n":606,"o":222.67,"t":"2026-10-08T17:35:00Z","v":16616,"vw":222.587653},{"c":223.42,"h":223.42,"l":222.68,"n":388,"o":222.84,"t":"2026-10-08T17:40:00Z","v":10399,"vw":222.986821},{"c":223.58,"h":223.91,"l":223.26,"n":533,"o":223.285,"t":"2026-10-08T17:45:00Z","v":16648,"vw":223.537835},{"c":223.375,"h":223.73,"l":223.16,"n":514,"o":223.51,"t":"2026-10-08T17:50:00Z","v":21625,"vw":223.377249},{"c":223.39,"h":223.44,"l":223.28,"n":316,"o":223.38,"t":"2026-10-08T17:55:00Z","v":9568,"vw":223.368626},{"c":223.66,"h":223.66,"l":223.3,"n":382,"o":223.43,"t":"2026-10-08T18:00:00Z","v":11887,"vw":223.462654},{"c":223.76,"h":223.77,"l":223.39,"n":459,"o":223.58,"t":"2026-10-08T18:05:00Z","v":17219,"vw":223.587909},{"c":223.93,"h":224.03,"l":223.65,"n":736,"o":223.69,"t":"2026-10-08T18:10:00Z","v":32404,"vw":223.845223},{"c":223.66,"h":224.1,"l":223.66,"n":382,"o":223.93,"t":"2026-10-08T18:15:00Z","v":11528,"vw":223.89146},{"c":224.37,"h":224.37,"l":223.63,"n":505,"o":223.735,"t":"2026-10-08T18:20:00Z","v":34515,"vw":223.864665},{"c":223.78,"h":224.4,"l":223.69,"n":337,"o":224.2001,"t":"2026-10-08T18:25:00Z","v":9917,"vw":223.960791},{"c":223.27,"h":223.92,"l":223.17,"n":611,"o":223.78,"t":"2026-10-08T18:30:00Z","v":36398,"vw":223.547924},{"c":223.6,"h":223.7,"l":223.34,"n":427,"o":223.37,"t":"2026-10-08T18:35:00Z","v":15198,"vw":223.541942},{"c":223.54,"h":223.62,"l":223.42,"n":363,"o":223.545,"t":"2026-10-08T18:40:00Z","v":12083,"vw":223.545218},{"c":223.33,"h":223.605,"l":223.29,"n":355,"o":223.605,"t":"2026-10-08T18:45:00Z","v":7610,"vw":223.494667},{"c":223.665,"h":223.78,"l":223.325,"n":428,"o":223.325,"t":"2026-10-08T18:50:00Z","v":18220,"vw":223.529434},{"c":223.59,"h":223.83,"l":223.59,"n":473,"o":223.71,"t":"2026-10-08T18:55:00Z","v":22753,"vw":223.666897},{"c":223.07,"h":223.615,"l":223.07,"n":511,"o":223.615,"t":"2026-10-08T19:00:00Z","v":15499,"vw":223.394828},{"c":222.93,"h":223.27,"l":222.89,"n":526,"o":223.11,"t":"2026-10-08T19:05:00Z","v":18503,"vw":223.066733},{"c":222.72,"h":223.06,"l":222.67,"n":833,"o":222.97,"t":"2026-10-08T19:10:00Z","v":32630,"vw":222.946968},{"c":222.415,"h":222.74,"l":222.36,"n":570,"o":222.73,"t":"2026-10-08T19:15:00Z","v":16652,"vw":222.61719},{"c":222.49,"h":222.62,"l":222.33,"n":873,"o":222.425,"t":"2026-10-08T19:20:00Z","v":32386,"vw":222.501583},{"c":222.36,"h":222.71,"l":222.36,"n":866,"o":222.535,"t":"2026-10-08T19:25:00Z","v":34410,"vw":222.599272},{"c":221.655,"h":222.385,"l":221.61,"n":922,"o":222.385,"t":"2026-10-08T19:30:00Z","v":30372,"vw":221.936914},{"c":222.13,"h":222.13,"l":221.655,"n":877,"o":221.655,"t":"2026-10-08T19:35:00Z","v":31385,"vw":221.979407},{"c":222.26,"h":222.36,"l":222.03,"n":840,"o":222.21,"t":"2026-10-08T19:40:00Z","v":26861,"vw":222.226657},{"c":222.49,"h":222.68,"l":222.05,"n":1033,"o":222.235,"t":"2026-10-08T19:45:00Z","v":39948,"vw":222.377044},{"c":222.105,"h":222.515,"l":221.91,"n":1299,"o":222.32,"t":"2026-10-08T19:50:00Z","v":61983,"vw":222.265717},{"c":222.51,"h":222.69,"l":222.095,"n":4176,"o":222.095,"t":"2026-10-08T19:55:00Z","v":204324,"vw":222.385406},{"c":222.56,"h":222.56,"l":222.56,"n":103,"o":222.56,"t":"2026-10-08T20:00:00Z","v":582026,"vw":222.56},{"c":219.3,"h":219.3,"l":219.3,"n":1,"o":219.3,"t":"2026-10-08T20:40:00Z","v":300,"vw":219.3},{"c":223.01,"h":223.01,"l":223.01,"n":5,"o":223.01,"t":"2026-10-09T08:25:00Z","v":200,"vw":223.01},{"c":221.18,"h":222.555,"l":220.8288,"n":568,"o":222.04,"t":"2026-10-09T13:30:00Z","v":43375,"vw":221.759444},{"c":223.96,"h":223.96,"l":220.93,"n":315,"o":220.93,"t":"2026-10-09T13:35:00Z","v":18544,"vw":222.141651},{"c":223.27,"h":224.12,"l":222.76,"n":335,"o":224.12,"t":"2026-10-09T13:40:00Z","v":12622,"vw":223.353923},{"c":223.46,"h":223.46,"l":222.535,"n":525,"o":222.66,"t":"2026-10-09T13:45:00Z","v":17389,"vw":223.096705},{"c":223.625,"h":224.33,"l":223.37,"n":562,"o":223.52,"t":"2026-10-09T13:50:00Z","v":19262,"vw":223.988522},{"c":224.43,"h":224.43,"l":223.6,"n":458,"o":223.6,"t":"2026-10-09T13:55:00Z","v":16113,"vw":224.019729},{"c":223.81,"h":224.77,"l":223.75,"n":552,"o":224.455,"t":"2026-10-09T14:00:00Z","v":23958,"vw":224.390474},{"c":224.115,"h":224.62,"l":223.775,"n":393,"o":223.81,"t":"2026-10-09T14:05:00Z","v":10223,"vw":224.311663},{"c":225.01,"h":225.22,"l":224.225,"n":495,"o":224.225,"t":"2026-10-09T14:10:00Z","v":24141,"vw":224.897687},{"c":225.195,"h":225.65,"l":225.11,"n":496,"o":225.17,"t":"2026-10-09T14:15:00Z","v":22120,"vw":225.333245},{"c":225.68,"h":225.815,"l":225.24,"n":505,"o":225.24,"t":"2026-10-09T14:20:00Z","v":20704,"vw":225.465623},{"c":225.515,"h":226,"l":225.34,"n":692,"o":225.59,"t":"2026-10-09T14:25:00Z","v":28999,"vw":225.742021},{"c":224.95,"h":225.7,"l":224.945,"n":414,"o":225.6,"t":"2026-10-09T14:30:00Z","v":15552,"vw":225.392106},{"c":225.03,"h":225.2,"l":224.93,"n":305,"o":225.095,"t":"2026-10-09T14:35:00Z","v":10386,"vw":225.044446},{"c":225.085,"h":225.14,"l":224.86,"n":621,"o":225.04,"t":"2026-10-09T14:40:00Z","v":38944,"vw":224.986806},{"c":225.585,"h":225.7,"l":224.95,"n":410,"o":225.045,"t":"2026-10-09T14:45:00Z","v":24480,"vw":225.329827},{"c":225.39,"h":226.21,"l":225.26,"n":624,"o":225.59,"t":"2026-10-09T14:50:00Z","v":24120,"vw":225.795437},{"c":225.59,"h":225.625,"l":225.365,"n":287,"o":225.5,"t":"2026-10-09T14:55:00Z","v":5718,"vw":225.528183},{"c":225.365,"h":225.595,"l":225.02,"n":996,"o":225.56,"t":"2026-10-09T15:00:00Z","v":45142,"vw":225.294939},{"c":224.66,"h":225.29,"l":224.66,"n":720,"o":225.2,"t":"2026-10-09T15:05:00Z","v":33203,"vw":224.939096},{"c":224.78,"h":225.095,"l":224.66,"n":716,"o":224.745,"t":"2026-10-09T15:10:00Z","v":35687,"vw":224.884689},{"c":224.955,"h":225.27,"l":224.85,"n":602,"o":224.88,"t":"2026-10-09T15:15:00Z","v":28867,"vw":224.955606},{"c":224.7475,"h":225.07,"l":224.68,"n":499,"o":224.955,"t":"2026-10-09T15:20:00Z","v":19460,"vw":224.827108},{"c":224.69,"h":224.74,"l":224.39,"n":416,"o":224.74,"t":"2026-10-09T15:25:00Z","v":11506,"vw":224.569284},{"c":224.875,"h":224.905,"l":224.74,"n":369,"o":224.9,"t":"2026-10-09T15:30:00Z","v":11694,"vw":224.831283},{"c":224.76,"h":224.955,"l":224.76,"n":664,"o":224.885,"t":"2026-10-09T15:35:00Z","v":30880,"vw":224.857994},{"c":224.675,"h":224.87,"l":224.44,"n":413,"o":224.73,"t":"2026-10-09T15:40:00Z","v":10985,"vw":224.642433},{"c":224.845,"h":224.95,"l":224.6,"n":344,"o":224.675,"t":"2026-10-09T15:45:00Z","v":42053,"vw":224.738812},{"c":224.9568,"h":224.9568,"l":224.76,"n":312,"o":224.93,"t":"2026-10-09T15:50:00Z","v":8079,"vw":224.827704},{"c":224.935,"h":224.94,"l":224.82,"n":199,"o":224.87,"t":"2026-10-09T15:55:00Z","v":3850,"vw":224.877241},{"c":224.48,"h":224.8,"l":224.41,"n":473,"o":224.8,"t":"2026-10-09T16:00:00Z","v":16549,"vw":224.605143},{"c":223.68,"h":224.425,"l":223.67,"n":546,"o":224.41,"t":"2026-10-09T16:05:00Z","v":16564,"vw":224.162041},{"c":223.99,"h":224.2,"l":223.65,"n":581,"o":223.685,"t":"2026-10-09T16:10:00Z","v":26128,"vw":223.916846},{"c":223.64,"h":224.095,"l":223.6,"n":482,"o":223.92,"t":"2026-10-09T16:15:00Z","v":14492,"vw":223.833777},{"c":223.75,"h":223.985,"l":223.58,"n":414,"o":223.58,"t":"2026-10-09T16:20:00Z","v":10696,"vw":223.739913},{"c":224.36,"h":224.36,"l":223.72,"n":393,"o":223.82,"t":"2026-10-09T16:25:00Z","v":9703,"vw":224.043055},{"c":224.365,"h":224.46,"l":224.25,"n":267,"o":224.305,"t":"2026-10-09T16:30:00Z","v":8541,"vw":224.368252},{"c":224.65,"h":224.65,"l":224.285,"n":286,"o":224.285,"t":"2026-10-09T16:35:00Z","v":6879,"vw":224.44334},{"c":224.63,"h":224.6453,"l":224.55,"n":294,"o":224.59,"t":"2026-10-09T16:40:00Z","v":6006,"vw":224.59021},{"c":224.7,"h":224.99,"l":224.63,"n":411,"o":224.63,"t":"2026-10-09T16:45:00Z","v":12057,"vw":224.759127},{"c":225.07,"h":225.13,"l":224.735,"n":491,"o":224.83,"t":"2026-10-09T16:50:00Z","v":17064,"vw":224.992142},{"c":224.96,"h":225,"l":224.84,"n":390,"o":224.88,"t":"2026-10-09T16:55:00Z","v":11440,"vw":224.94097},{"c":224.92,"h":225,"l":224.84,"n":354,"o":224.96,"t":"2026-10-09T17:00:00Z","v":15288,"vw":224.962428},{"c":225.265,"h":225.265,"l":224.99,"n":508,"o":225,"t":"2026-10-09T17:05:00Z","v":21885,"vw":225.105055},{"c":225.67,"h":225.72,"l":224.92,"n":1996,"o":225.23,"t":"2026-10-09T17:10:00Z","v":194039,"vw":225.39429},{"c":226.0085,"h":226.22,"l":225.5,"n":752,"o":225.6,"t":"2026-10-09T17:15:00Z","v":45810,"vw":225.785977},{"c":225.97,"h":226.065,"l":225.75,"n":563,"o":225.93,"t":"2026-10-09T17:20:00Z","v":29784,"vw":225.873017},{"c":225.895,"h":226.015,"l":225.51,"n":718,"o":226.015,"t":"2026-10-09T17:25:00Z","v":47353,"vw":225.743534},{"c":225.98,"h":225.98,"l":225.7,"n":397,"o":225.815,"t":"2026-10-09T17:30:00Z","v":15945,"vw":225.781648},{"c":225.59,"h":225.97,"l":225.52,"n":437,"o":225.89,"t":"2026-10-09T17:35:00Z","v":19649,"vw":225.781593},{"c":225.33,"h":225.66,"l":225.33,"n":393,"o":225.66,"t":"2026-10-09T17:40:00Z","v":11664,"vw":225.529515},{"c":225.48,"h":225.66,"l":225.28,"n":442,"o":225.28,"t":"2026-10-09T17:45:00Z","v":42277,"vw":225.449456},{"c":225.95,"h":225.95,"l":225.5,"n":339,"o":225.5,"t":"2026-10-09T17:50:00Z","v":11973,"vw":225.595275},{"c":226,"h":226,"l":225.76,"n":309,"o":225.855,"t":"2026-10-09T17:55:00Z","v":7333,"vw":225.823047},{"c":225.92,"h":226.01,"l":225.75,"n":344,"o":226.01,"t":"2026-10-09T18:00:00Z","v":10468,"vw":225.873727},{"c":225.77,"h":225.97,"l":225.61,"n":451,"o":225.87,"t":"2026-10-09T18:05:00Z","v":17090,"vw":225.784766},{"c":225.58,"h":225.8,"l":225.58,"n":410,"o":225.8,"t":"2026-10-09T18:10:00Z","v":9538,"vw":225.704615},{"c":225.495,"h":225.56,"l":225.35,"n":363,"o":225.55,"t":"2026-10-09T18:15:00Z","v":13645,"vw":225.459898},{"c":225.39,"h":225.56,"l":225.38,"n":365,"o":225.56,"t":"2026-10-09T18:20:00Z","v":12848,"vw":225.476708},{"c":225.36,"h":225.42,"l":225.245,"n":423,"o":225.38,"t":"2026-10-09T18:25:00Z","v":10520,"vw":225.328986},{"c":225.29,"h":225.46,"l":225.18,"n":395,"o":225.45,"t":"2026-10-09T18:30:00Z","v":12244,"vw":225.342415},{"c":225.12,"h":225.33,"l":225.01,"n":367,"o":225.33,"t":"2026-10-09T18:35:00Z","v":11019,"vw":225.185796},{"c":225.26,"h":225.39,"l":224.91,"n":538,"o":225.1299,"t":"2026-10-09T18:40:00Z","v":28418,"vw":225.128772},{"c":225.53,"h":225.53,"l":225.24,"n":410,"o":225.34,"t":"2026-10-09T18:45:00Z","v":9641,"vw":225.336089},{"c":225.535,"h":225.82,"l":225.46,"n":468,"o":225.65,"t":"2026-10-09T18:50:00Z","v":23409,"vw":225.608043},{"c":225.51,"h":225.755,"l":225.45,"n":492,"o":225.535,"t":"2026-10-09T18:55:00Z","v":17597,"vw":225.590305},{"c":225.41,"h":225.68,"l":225.41,"n":505,"o":225.57,"t":"2026-10-09T19:00:00Z","v":21774,"vw":225.582363},{"c":225.5,"h":225.65,"l":225.3,"n":487,"o":225.38,"t":"2026-10-09T19:05:00Z","v":23479,"vw":225.547041},{"c":225.15,"h":225.6,"l":225.15,"n":506,"o":225.56,"t":"2026-10-09T19:10:00Z","v":15907,"vw":225.415844},{"c":225.53,"h":225.53,"l":225.16,"n":564,"o":225.22,"t":"2026-10-09T19:15:00Z","v":17052,"vw":225.251166},{"c":225.695,"h":225.75,"l":225.52,"n":489,"o":225.6,"t":"2026-10-09T19:20:00Z","v":16853,"vw":225.610342},{"c":225.76,"h":225.91,"l":225.62,"n":762,"o":225.63,"t":"2026-10-09T19:25:00Z","v":27876,"vw":225.719989},{"c":225.59,"h":225.71,"l":225.41,"n":838,"o":225.71,"t":"2026-10-09T19:30:00Z","v":37525,"vw":225.557172},{"c":225.36,"h":225.725,"l":225.36,"n":1406,"o":225.64,"t":"2026-10-09T19:35:00Z","v":109243,"vw":225.507088},{"c":225.385,"h":225.545,"l":225.35,"n":618,"o":225.42,"t":"2026-10-09T19:40:00Z","v":16765,"vw":225.432046},{"c":225.25,"h":225.41,"l":225.2,"n":986,"o":225.41,"t":"2026-10-09T19:45:00Z","v":32213,"vw":225.286389},{"c":225.165,"h":225.29,"l":225.05,"n":1409,"o":225.18,"t":"2026-10-09T19:50:00Z","v":51741,"vw":225.146557},{"c":225.24,"h":225.25,"l":224.76,"n":3890,"o":225.09,"t":"2026-10-09T19:55:00Z","v":186505,"vw":225.010184},{"c":225.26,"h":225.26,"l":225.26,"n":120,"o":225.26,"t":"2026-10-09T20:00:00Z","v":616972,"vw":225.26},{"c":224,"h":225.89,"l":224,"n":76,"o":225.73,"t":"2026-10-09T20:05:00Z","v":10241,"vw":225.076322},{"c":225.67,"h":225.67,"l":225.63,"n":7,"o":225.63,"t":"2026-10-09T22:40:00Z","v":531,"vw":225.65},{"c":225.0032,"h":225.0032,"l":225.0032,"n":10,"o":225.0032,"t":"2026-10-12T08:00:00Z","v":177,"vw":225.0032},{"c":224.85,"h":225.56,"l":224.5,"n":688,"o":225.44,"t":"2026-10-12T13:30:00Z","v":50579,"vw":225.249756},{"c":223.745,"h":224.855,"l":223.5552,"n":467,"o":224.855,"t":"2026-10-12T13:35:00Z","v":18009,"vw":224.09843},{"c":223.69,"h":224.13,"l":223.3975,"n":512,"o":223.75,"t":"2026-10-12T13:40:00Z","v":20649,"vw":223.704096},{"c":223.5,"h":223.98,"l":223.315,"n":521,"o":223.7,"t":"2026-10-12T13:45:00Z","v":17701,"vw":223.742503},{"c":223.76,"h":224.265,"l":223.5,"n":587,"o":223.535,"t":"2026-10-12T13:50:00Z","v":16904,"vw":223.75935},{"c":223.48,"h":223.77,"l":222.96,"n":553,"o":223.63,"t":"2026-10-12T13:55:00Z","v":18036,"vw":223.326281},{"c":222.91,"h":223.48,"l":222.754,"n":522,"o":223.33,"t":"2026-10-12T14:00:00Z","v":15798,"vw":223.041985},{"c":223,"h":223.16,"l":222.68,"n":611,"o":223,"t":"2026-10-12T14:05:00Z","v":19133,"vw":222.92595},{"c":223.43,"h":223.85,"l":222.84,"n":990,"o":223,"t":"2026-10-12T14:10:00Z","v":64215,"vw":223.439643},{"c":222.96,"h":223.36,"l":222.78,"n":474,"o":223.355,"t":"2026-10-12T14:15:00Z","v":16757,"vw":223.030993},{"c":223.16,"h":223.32,"l":222.86,"n":362,"o":222.91,"t":"2026-10-12T14:20:00Z","v":8783,"vw":223.104943},{"c":222.81,"h":223.3,"l":222.71,"n":596,"o":223.16,"t":"2026-10-12T14:25:00Z","v":18384,"vw":222.999728},{"c":223.24,"h":223.32,"l":222.74,"n":501,"o":222.74,"t":"2026-10-12T14:30:00Z","v":17902,"vw":222.981742},{"c":222.9,"h":223.44,"l":222.71,"n":557,"o":223.27,"t":"2026-10-12T14:35:00Z","v":24746,"vw":223.131052},{"c":222.67,"h":223.16,"l":222.67,"n":365,"o":222.895,"t":"2026-10-12T14:40:00Z","v":9347,"vw":222.960136},{"c":222.49,"h":222.79,"l":222.46,"n":521,"o":222.7,"t":"2026-10-12T14:45:00Z","v":20839,"vw":222.646122},{"c":222.84,"h":222.84,"l":222.58,"n":464,"o":222.58,"t":"2026-10-12T14:50:00Z","v":13109,"vw":222.681763},{"c":223.155,"h":223.3615,"l":223.0925,"n":517,"o":223.0925,"t":"2026-10-12T14:55:00Z","v":16975,"vw":223.234472},{"c":222.815,"h":223.155,"l":222.77,"n":474,"o":223.155,"t":"2026-10-12T15:00:00Z","v":12506,"vw":222.886655},{"c":222.885,"h":222.9642,"l":222.81,"n":398,"o":222.815,"t":"2026-10-12T15:05:00Z","v":8726,"vw":222.877415},{"c":222.585,"h":222.95,"l":222.585,"n":440,"o":222.92,"t":"2026-10-12T15:10:00Z","v":8042,"vw":222.77604},{"c":223.01,"h":223.126,"l":222.585,"n":450,"o":222.59,"t":"2026-10-12T15:15:00Z","v":14798,"vw":222.80319},{"c":223.08,"h":223.2311,"l":222.99,"n":441,"o":223.1799,"t":"2026-10-12T15:20:00Z","v":14072,"vw":223.106443},{"c":223.12,"h":223.14,"l":222.935,"n":323,"o":223.03,"t":"2026-10-12T15:25:00Z","v":8000,"vw":223.043507},{"c":222.8401,"h":223.04,"l":222.8401,"n":326,"o":223.04,"t":"2026-10-12T15:30:00Z","v":7141,"vw":222.921011},{"c":222.82,"h":223.02,"l":222.8,"n":503,"o":222.94,"t":"2026-10-12T15:35:00Z","v":13825,"vw":222.887597},{"c":222.885,"h":222.94,"l":222.68,"n":416,"o":222.79,"t":"2026-10-12T15:40:00Z","v":11124,"vw":222.794563},{"c":222.865,"h":222.9,"l":222.84,"n":354,"o":222.84,"t":"2026-10-12T15:45:00Z","v":6500,"vw":222.873687},{"c":222.72,"h":222.86,"l":222.48,"n":642,"o":222.8,"t":"2026-10-12T15:50:00Z","v":23805,"vw":222.606242},{"c":222.8,"h":222.82,"l":222.49,"n":384,"o":222.655,"t":"2026-10-12T15:55:00Z","v":10740,"vw":222.63528},{"c":222.905,"h":222.96,"l":222.57,"n":464,"o":222.62,"t":"2026-10-12T16:00:00Z","v":17374,"vw":222.770778},{"c":222.64,"h":223.2679,"l":222.64,"n":510,"o":222.85,"t":"2026-10-12T16:05:00Z","v":26982,"vw":222.946679},{"c":222.71,"h":222.74,"l":222.64,"n":285,"o":222.64,"t":"2026-10-12T16:10:00Z","v":7425,"vw":222.703037},{"c":222.9,"h":222.965,"l":222.58,"n":359,"o":222.64,"t":"2026-10-12T16:15:00Z","v":13370,"vw":222.735731},{"c":222.695,"h":222.88,"l":222.625,"n":283,"o":222.83,"t":"2026-10-12T16:20:00Z","v":6282,"vw":222.755903},{"c":222.675,"h":222.675,"l":222.485,"n":348,"o":222.62,"t":"2026-10-12T16:25:00Z","v":8773,"vw":222.579561},{"c":222.69,"h":222.8,"l":222.61,"n":287,"o":222.725,"t":"2026-10-12T16:30:00Z","v":8339,"vw":222.715719},{"c":222.75,"h":222.86,"l":222.64,"n":277,"o":222.79,"t":"2026-10-12T16:35:00Z","v":9145,"vw":222.799703},{"c":222.725,"h":222.78,"l":222.63,"n":227,"o":222.695,"t":"2026-10-12T16:40:00Z","v":6143,"vw":222.73241},{"c":222.48,"h":222.83,"l":222.48,"n":366,"o":222.745,"t":"2026-10-12T16:45:00Z","v":9513,"vw":222.688605},{"c":222.365,"h":222.5,"l":222.3375,"n":492,"o":222.5,"t":"2026-10-12T16:50:00Z","v":15354,"vw":222.408869},{"c":222.44,"h":222.48,"l":222.365,"n":278,"o":222.365,"t":"2026-10-12T16:55:00Z","v":7759,"vw":222.423576},{"c":222.45,"h":222.599,"l":222.44,"n":407,"o":222.44,"t":"2026-10-12T17:00:00Z","v":11988,"vw":222.536605},{"c":222.32,"h":222.505,"l":222.32,"n":341,"o":222.505,"t":"2026-10-12T17:05:00Z","v":11143,"vw":222.410211},{"c":222.36,"h":222.45,"l":222.2601,"n":409,"o":222.45,"t":"2026-10-12T17:10:00Z","v":13052,"vw":222.339109},{"c":222.515,"h":222.53,"l":222.24,"n":604,"o":222.27,"t":"2026-10-12T17:15:00Z","v":20735,"vw":222.390873},{"c":222.45,"h":222.8599,"l":222.42,"n":410,"o":222.515,"t":"2026-10-12T17:20:00Z","v":18127,"vw":222.581213},{"c":222.62,"h":222.68,"l":222.41,"n":323,"o":222.4425,"t":"2026-10-12T17:25:00Z","v":8994,"vw":222.546911},{"c":222.54,"h":222.79,"l":222.46,"n":212,"o":222.79,"t":"2026-10-12T17:30:00Z","v":7333,"vw":222.63259},{"c":222.545,"h":222.6,"l":222.4601,"n":243,"o":222.5,"t":"2026-10-12T17:35:00Z","v":5663,"vw":222.5128},{"c":222.3,"h":222.63,"l":222.3,"n":402,"o":222.55,"t":"2026-10-12T17:40:00Z","v":11357,"vw":222.442816},{"c":222.59,"h":222.62,"l":222.21,"n":549,"o":222.26,"t":"2026-10-12T17:45:00Z","v":15041,"vw":222.381958},{"c":222.42,"h":222.57,"l":222.41,"n":263,"o":222.57,"t":"2026-10-12T17:50:00Z","v":4395,"vw":222.478911},{"c":222.545,"h":222.62,"l":222.31,"n":466,"o":222.36,"t":"2026-10-12T17:55:00Z","v":15110,"vw":222.446287},{"c":222.205,"h":222.6,"l":222.1501,"n":535,"o":222.6,"t":"2026-10-12T18:00:00Z","v":16583,"vw":222.427056},{"c":222.025,"h":222.2,"l":221.9,"n":660,"o":222.18,"t":"2026-10-12T18:05:00Z","v":17456,"vw":222.032478},{"c":221.92,"h":221.97,"l":221.855,"n":380,"o":221.915,"t":"2026-10-12T18:10:00Z","v":8334,"vw":221.902439},{"c":221.895,"h":221.94,"l":221.72,"n":464,"o":221.87,"t":"2026-10-12T18:15:00Z","v":14150,"vw":221.841381},{"c":221.65,"h":221.865,"l":221.51,"n":447,"o":221.865,"t":"2026-10-12T18:20:00Z","v":16829,"vw":221.628542},{"c":221.585,"h":221.75,"l":221.51,"n":483,"o":221.73,"t":"2026-10-12T18:25:00Z","v":14455,"vw":221.652475},{"c":221.78,"h":221.79,"l":221.53,"n":588,"o":221.585,"t":"2026-10-12T18:30:00Z","v":18359,"vw":221.64853},{"c":221.66,"h":221.765,"l":221.51,"n":340,"o":221.73,"t":"2026-10-12T18:35:00Z","v":7882,"vw":221.651545},{"c":221.66,"h":221.705,"l":221.61,"n":442,"o":221.645,"t":"2026-10-12T18:40:00Z","v":11250,"vw":221.656102},{"c":221.7,"h":221.76,"l":221.55,"n":590,"o":221.55,"t":"2026-10-12T18:45:00Z","v":16242,"vw":221.682926},{"c":221.6,"h":221.74,"l":221.43,"n":510,"o":221.68,"t":"2026-10-12T18:50:00Z","v":17716,"vw":221.597454},{"c":221.8328,"h":221.89,"l":221.6629,"n":517,"o":221.6629,"t":"2026-10-12T18:55:00Z","v":16673,"vw":221.747751},{"c":221.44,"h":221.925,"l":221.44,"n":544,"o":221.885,"t":"2026-10-12T19:00:00Z","v":18690,"vw":221.667493},{"c":221.665,"h":221.72,"l":221.41,"n":566,"o":221.45,"t":"2026-10-12T19:05:00Z","v":21141,"vw":221.545399},{"c":221.535,"h":221.665,"l":221.48,"n":502,"o":221.665,"t":"2026-10-12T19:10:00Z","v":15914,"vw":221.550258},{"c":221.6,"h":221.6246,"l":221.46,"n":479,"o":221.525,"t":"2026-10-12T19:15:00Z","v":18482,"vw":221.552287},{"c":221.82,"h":221.915,"l":221.5701,"n":618,"o":221.6,"t":"2026-10-12T19:20:00Z","v":21061,"vw":221.733242},{"c":221.525,"h":221.76,"l":221.49,"n":777,"o":221.76,"t":"2026-10-12T19:25:00Z","v":26213,"vw":221.57333},{"c":221.6,"h":221.71,"l":221.545,"n":645,"o":221.545,"t":"2026-10-12T19:30:00Z","v":19187,"vw":221.629577},{"c":221.62,"h":221.79,"l":221.56,"n":761,"o":221.6,"t":"2026-10-12T19:35:00Z","v":30045,"vw":221.674209},{"c":221.38,"h":221.62,"l":221.32,"n":787,"o":221.6,"t":"2026-10-12T19:40:00Z","v":24594,"vw":221.4254},{"c":221.19,"h":221.4,"l":221.15,"n":951,"o":221.38,"t":"2026-10-12T19:45:00Z","v":33935,"vw":221.289223},{"c":221.0945,"h":221.34,"l":221.02,"n":2254,"o":221.2,"t":"2026-10-12T19:50:00Z","v":79040,"vw":221.153956},{"c":220.74,"h":221.12,"l":220.35,"n":5047,"o":221.08,"t":"2026-10-12T19:55:00Z","v":230780,"vw":220.628456},{"c":220.81,"h":220.81,"l":220.8,"n":100,"o":220.8,"t":"2026-10-12T20:00:00Z","v":423723,"vw":220.809968},{"c":220.94,"h":220.94,"l":220.81,"n":3,"o":220.81,"t":"2026-10-12T23:45:00Z","v":565,"vw":220.875},{"c":222,"h":222,"l":222,"n":3,"o":222,"t":"2026-10-13T11:00:00Z","v":231,"vw":222},{"c":221.32,"h":221.32,"l":221.32,"n":2,"o":221.32,"t":"2026-10-13T11:50:00Z","v":105,"vw":221.32},{"c":220,"h":220.05,"l":220,"n":39,"o":220.02,"t":"2026-10-13T13:20:00Z","v":1102,"vw":220.02526},{"c":219.48,"h":219.48,"l":219.48,"n":3,"o":219.48,"t":"2026-10-13T13:25:00Z","v":102,"vw":219.48},{"c":219.52,"h":220.03,"l":219.02,"n":628,"o":219.48,"t":"2026-10-13T13:30:00Z","v":37901,"vw":219.701602},{"c":219.185,"h":219.73,"l":219.035,"n":408,"o":219.73,"t":"2026-10-13T13:35:00Z","v":11488,"vw":219.241781},{"c":218.32,"h":219.25,"l":218.32,"n":613,"o":219.215,"t":"2026-10-13T13:40:00Z","v":34524,"vw":218.929596},{"c":218.74,"h":219.0672,"l":218.33,"n":536,"o":218.39,"t":"2026-10-13T13:45:00Z","v":25161,"vw":218.707013},{"c":218.1575,"h":218.58,"l":218.06,"n":544,"o":218.58,"t":"2026-10-13T13:50:00Z","v":20513,"vw":218.258275},{"c":217.985,"h":218.28,"l":217.655,"n":652,"o":218.27,"t":"2026-10-13T13:55:00Z","v":20623,"vw":217.978809},{"c":217.48,"h":218.08,"l":217.0701,"n":774,"o":218.08,"t":"2026-10-13T14:00:00Z","v":20778,"vw":217.583145},{"c":218.165,"h":218.2,"l":217.41,"n":581,"o":217.57,"t":"2026-10-13T14:05:00Z","v":17258,"vw":217.852946},{"c":218.35,"h":218.6,"l":218.145,"n":613,"o":218.165,"t":"2026-10-13T14:10:00Z","v":18854,"vw":218.342197},{"c":218.665,"h":218.74,"l":218.07,"n":373,"o":218.19,"t":"2026-10-13T14:15:00Z","v":13898,"vw":218.263426},{"c":218.275,"h":218.67,"l":218.21,"n":378,"o":218.67,"t":"2026-10-13T14:20:00Z","v":9961,"vw":218.494154},{"c":217.92,"h":218.395,"l":217.845,"n":658,"o":218.27,"t":"2026-10-13T14:25:00Z","v":18562,"vw":218.209694},{"c":217.56,"h":218.045,"l":217.56,"n":585,"o":217.96,"t":"2026-10-13T14:30:00Z","v":16268,"vw":217.832235},{"c":217.54,"h":217.915,"l":217.47,"n":857,"o":217.655,"t":"2026-10-13T14:35:00Z","v":33498,"vw":217.692819},{"c":217.065,"h":217.53,"l":216.8,"n":912,"o":217.5,"t":"2026-10-13T14:40:00Z","v":31227,"vw":217.272889},{"c":217.275,"h":217.285,"l":216.99,"n":697,"o":217.065,"t":"2026-10-13T14:45:00Z","v":31325,"vw":217.102683},{"c":217.05,"h":217.35,"l":216.9,"n":593,"o":217.295,"t":"2026-10-13T14:50:00Z","v":24179,"vw":217.100556},{"c":216.75,"h":217.04,"l":216.695,"n":889,"o":217.03,"t":"2026-10-13T14:55:00Z","v":33576,"vw":216.911974},{"c":216.33,"h":216.935,"l":216.075,"n":1006,"o":216.77,"t":"2026-10-13T15:00:00Z","v":47484,"vw":216.485638},{"c":214.69,"h":216.58,"l":214.5,"n":2694,"o":216.4,"t":"2026-10-13T15:05:00Z","v":135356,"vw":215.347548},{"c":214.875,"h":215.055,"l":214.56,"n":1003,"o":214.71,"t":"2026-10-13T15:10:00Z","v":38364,"vw":214.774108},{"c":215.08,"h":215.37,"l":214.77,"n":1309,"o":214.885,"t":"2026-10-13T15:15:00Z","v":65308,"vw":215.131536},{"c":215.445,"h":215.87,"l":214.92,"n":1511,"o":215.07,"t":"2026-10-13T15:20:00Z","v":80350,"vw":215.449939},{"c":215.29,"h":215.475,"l":214.89,"n":979,"o":215.475,"t":"2026-10-13T15:25:00Z","v":36419,"vw":215.206354},{"c":215.255,"h":215.5,"l":215.14,"n":902,"o":215.28,"t":"2026-10-13T15:30:00Z","v":37393,"vw":215.266377},{"c":215.295,"h":215.35,"l":215.06,"n":665,"o":215.275,"t":"2026-10-13T15:35:00Z","v":25181,"vw":215.218823},{"c":214.885,"h":215.295,"l":214.33,"n":1423,"o":215.295,"t":"2026-10-13T15:40:00Z","v":57470,"vw":214.70076},{"c":214.855,"h":215.03,"l":214.38,"n":1289,"o":214.77,"t":"2026-10-13T15:45:00Z","v":64902,"vw":214.743958},{"c":215.19,"h":215.27,"l":214.84,"n":950,"o":214.9,"t":"2026-10-13T15:50:00Z","v":34525,"vw":215.039732},{"c":215.16,"h":215.35,"l":215.07,"n":889,"o":215.17,"t":"2026-10-13T15:55:00Z","v":40268,"vw":215.214117},{"c":215.4794,"h":215.555,"l":215.1,"n":785,"o":215.2,"t":"2026-10-13T16:00:00Z","v":40056,"vw":215.333724},{"c":215.665,"h":215.79,"l":215.45,"n":638,"o":215.525,"t":"2026-10-13T16:05:00Z","v":24911,"vw":215.652276},{"c":215.715,"h":215.715,"l":215.37,"n":592,"o":215.605,"t":"2026-10-13T16:10:00Z","v":25116,"vw":215.506592},{"c":215.705,"h":215.79,"l":215.58,"n":527,"o":215.79,"t":"2026-10-13T16:15:00Z","v":16644,"vw":215.661598},{"c":215.67,"h":215.935,"l":215.665,"n":580,"o":215.705,"t":"2026-10-13T16:20:00Z","v":18877,"vw":215.790493},{"c":215.91,"h":215.94,"l":215.51,"n":494,"o":215.63,"t":"2026-10-13T16:25:00Z","v":16703,"vw":215.69925},{"c":215.83,"h":216.15,"l":215.83,"n":562,"o":215.915,"t":"2026-10-13T16:30:00Z","v":18134,"vw":216.031346},{"c":216.275,"h":216.36,"l":215.78,"n":602,"o":215.86,"t":"2026-10-13T16:35:00Z","v":31846,"vw":215.986295},{"c":215.99,"h":216.255,"l":215.975,"n":506,"o":216.2,"t":"2026-10-13T16:40:00Z","v":23247,"vw":216.083954},{"c":216.015,"h":216.07,"l":215.93,"n":465,"o":215.93,"t":"2026-10-13T16:45:00Z","v":16836,"vw":216.002984},{"c":215.95,"h":216.015,"l":215.77,"n":506,"o":216.015,"t":"2026-10-13T16:50:00Z","v":15483,"vw":215.870074},{"c":215.75,"h":216.1,"l":215.71,"n":481,"o":215.99,"t":"2026-10-13T16:55:00Z","v":17012,"vw":215.97746},{"c":215.7,"h":215.78,"l":215.615,"n":473,"o":215.68,"t":"2026-10-13T17:00:00Z","v":16454,"vw":215.690726},{"c":215.55,"h":215.67,"l":215.45,"n":489,"o":215.66,"t":"2026-10-13T17:05:00Z","v":16233,"vw":215.561534},{"c":215.1,"h":215.51,"l":215.09,"n":596,"o":215.51,"t":"2026-10-13T17:10:00Z","v":29673,"vw":215.275087},{"c":215.59,"h":215.59,"l":215.1,"n":875,"o":215.1,"t":"2026-10-13T17:15:00Z","v":40149,"vw":215.30771},{"c":216.235,"h":216.25,"l":215.545,"n":610,"o":215.63,"t":"2026-10-13T17:20:00Z","v":34646,"vw":215.905469},{"c":215.985,"h":216.25,"l":215.88,"n":470,"o":216.13,"t":"2026-10-13T17:25:00Z","v":18121,"vw":216.019036},{"c":215.86,"h":215.955,"l":215.7325,"n":560,"o":215.86,"t":"2026-10-13T17:30:00Z","v":19392,"vw":215.81068},{"c":215.91,"h":216.02,"l":215.775,"n":490,"o":215.925,"t":"2026-10-13T17:35:00Z","v":20319,"vw":215.919539},{"c":215.72,"h":215.87,"l":215.58,"n":562,"o":215.85,"t":"2026-10-13T17:40:00Z","v":27436,"vw":215.704461},{"c":215.24,"h":215.76,"l":215.24,"n":526,"o":215.75,"t":"2026-10-13T17:45:00Z","v":14543,"vw":215.471075},{"c":215.11,"h":215.37,"l":215.04,"n":579,"o":215.22,"t":"2026-10-13T17:50:00Z","v":20733,"vw":215.222692},{"c":215.555,"h":215.555,"l":215.15,"n":578,"o":215.15,"t":"2026-10-13T17:55:00Z","v":19598,"vw":215.361261},{"c":216.01,"h":216.1,"l":215.39,"n":694,"o":215.5325,"t":"2026-10-13T18:00:00Z","v":31761,"vw":215.883911},{"c":216.7,"h":216.885,"l":216.065,"n":651,"o":216.13,"t":"2026-10-13T18:05:00Z","v":23265,"vw":216.518033},{"c":216.75,"h":217.04,"l":216.52,"n":839,"o":216.6912,"t":"2026-10-13T18:10:00Z","v":58409,"vw":216.754387},{"c":216.75,"h":216.81,"l":216.64,"n":409,"o":216.7,"t":"2026-10-13T18:15:00Z","v":12665,"vw":216.71863},{"c":216.5301,"h":216.84,"l":216.53,"n":543,"o":216.71,"t":"2026-10-13T18:20:00Z","v":22254,"vw":216.722746},{"c":216.745,"h":216.88,"l":216.53,"n":610,"o":216.53,"t":"2026-10-13T18:25:00Z","v":26182,"vw":216.721473},{"c":216.89,"h":217.065,"l":216.54,"n":846,"o":216.68,"t":"2026-10-13T18:30:00Z","v":34250,"vw":216.806733},{"c":217.035,"h":217.11,"l":216.89,"n":465,"o":216.89,"t":"2026-10-13T18:35:00Z","v":13546,"vw":217.022968},{"c":217.11,"h":217.31,"l":217.035,"n":517,"o":217.035,"t":"2026-10-13T18:40:00Z","v":16320,"vw":217.170729},{"c":216.725,"h":217.12,"l":216.67,"n":603,"o":217.11,"t":"2026-10-13T18:45:00Z","v":18736,"vw":216.904688},{"c":216.71,"h":216.73,"l":216.54,"n":591,"o":216.67,"t":"2026-10-13T18:50:00Z","v":19044,"vw":216.658123},{"c":216.52,"h":216.66,"l":216.29,"n":578,"o":216.66,"t":"2026-10-13T18:55:00Z","v":18789,"vw":216.4771},{"c":217.35,"h":217.35,"l":216.2,"n":862,"o":216.49,"t":"2026-10-13T19:00:00Z","v":83136,"vw":216.358703},{"c":217.7,"h":217.8,"l":217.02,"n":598,"o":217.39,"t":"2026-10-13T19:05:00Z","v":28237,"vw":217.395005},{"c":217.71,"h":217.89,"l":217.57,"n":684,"o":217.71,"t":"2026-10-13T19:10:00Z","v":27143,"vw":217.710826},{"c":217.74,"h":217.86,"l":217.64,"n":614,"o":217.725,"t":"2026-10-13T19:15:00Z","v":20456,"vw":217.757409},{"c":217.9,"h":217.9,"l":217.64,"n":669,"o":217.74,"t":"2026-10-13T19:20:00Z","v":24022,"vw":217.779815},{"c":217.66,"h":217.82,"l":217.6,"n":670,"o":217.8001,"t":"2026-10-13T19:25:00Z","v":19614,"vw":217.681796},{"c":217.77,"h":217.78,"l":217.53,"n":903,"o":217.72,"t":"2026-10-13T19:30:00Z","v":34499,"vw":217.642379},{"c":217.81,"h":217.81,"l":217.57,"n":820,"o":217.77,"t":"2026-10-13T19:35:00Z","v":33640,"vw":217.701709},{"c":217.665,"h":218.09,"l":217.63,"n":1108,"o":217.81,"t":"2026-10-13T19:40:00Z","v":34150,"vw":217.893706},{"c":217.24,"h":217.76,"l":217.095,"n":1404,"o":217.73,"t":"2026-10-13T19:45:00Z","v":59191,"vw":217.316857},{"c":216.92,"h":217.31,"l":216.9,"n":1944,"o":217.29,"t":"2026-10-13T19:50:00Z","v":110091,"vw":217.041059},{"c":216.83,"h":217.47,"l":216.495,"n":6395,"o":216.92,"t":"2026-10-13T19:55:00Z","v":368553,"vw":217.012639},{"c":216.84,"h":216.84,"l":216.84,"n":129,"o":216.84,"t":"2026-10-13T20:00:00Z","v":770947,"vw":216.84},{"c":216.02,"h":216.02,"l":216.02,"n":2,"o":216.02,"t":"2026-10-13T22:35:00Z","v":102,"vw":216.02},{"c":216,"h":216,"l":216,"n":1,"o":216,"t":"2026-10-14T11:40:00Z","v":100,"vw":216},{"c":215.93,"h":215.93,"l":215.93,"n":2,"o":215.93,"t":"2026-10-14T13:25:00Z","v":105,"vw":215.93},{"c":216.33,"h":217.66,"l":216.33,"n":552,"o":216.99,"t":"2026-10-14T13:30:00Z","v":53264,"vw":217.063079},{"c":216.44,"h":216.9,"l":215.44,"n":590,"o":216,"t":"2026-10-14T13:35:00Z","v":31566,"vw":216.129511},{"c":216.28,"h":216.85,"l":215.87,"n":438,"o":216.645,"t":"2026-10-14T13:40:00Z","v":13740,"vw":216.413859},{"c":216.38,"h":216.98,"l":216.085,"n":497,"o":216.315,"t":"2026-10-14T13:45:00Z","v":18051,"vw":216.51994},{"c":217.16,"h":217.175,"l":216.38,"n":434,"o":216.61,"t":"2026-10-14T13:50:00Z","v":27682,"vw":216.696346},{"c":217.375,"h":217.48,"l":217.2,"n":405,"o":217.265,"t":"2026-10-14T13:55:00Z","v":14425,"vw":217.31278},{"c":218.275,"h":218.29,"l":217.26,"n":510,"o":217.26,"t":"2026-10-14T14:00:00Z","v":15746,"vw":217.931539},{"c":218.92,"h":218.98,"l":218.095,"n":471,"o":218.195,"t":"2026-10-14T14:05:00Z","v":15091,"vw":218.641876},{"c":218.42,"h":218.93,"l":218.4,"n":434,"o":218.93,"t":"2026-10-14T14:10:00Z","v":12021,"vw":218.561782},{"c":219.625,"h":219.76,"l":218.44,"n":486,"o":218.44,"t":"2026-10-14T14:15:00Z","v":16232,"vw":219.229924},{"c":218.875,"h":219.75,"l":218.875,"n":445,"o":219.625,"t":"2026-10-14T14:20:00Z","v":12557,"vw":219.425631},{"c":218.59,"h":218.95,"l":218.4301,"n":1289,"o":218.72,"t":"2026-10-14T14:25:00Z","v":16063,"vw":218.728321},{"c":219.76,"h":219.81,"l":218.755,"n":699,"o":218.755,"t":"2026-10-14T14:30:00Z","v":25580,"vw":219.362378},{"c":219.595,"h":219.875,"l":219.33,"n":671,"o":219.71,"t":"2026-10-14T14:35:00Z","v":20488,"vw":219.650822},{"c":219.7,"h":219.825,"l":219.49,"n":499,"o":219.61,"t":"2026-10-14T14:40:00Z","v":13659,"vw":219.654444},{"c":219.21,"h":219.5,"l":219.21,"n":372,"o":219.44,"t":"2026-10-14T14:45:00Z","v":8673,"vw":219.382645},{"c":219.09,"h":219.53,"l":219.09,"n":495,"o":219.185,"t":"2026-10-14T14:50:00Z","v":15523,"vw":219.279771},{"c":218.93,"h":219.2175,"l":218.85,"n":566,"o":219.12,"t":"2026-10-14T14:55:00Z","v":17725,"vw":219.027345},{"c":219.09,"h":219.21,"l":218.82,"n":589,"o":218.82,"t":"2026-10-14T15:00:00Z","v":22050,"vw":218.963006},{"c":218.7925,"h":218.9937,"l":218.67,"n":550,"o":218.9,"t":"2026-10-14T15:05:00Z","v":17293,"vw":218.821581},{"c":218.88,"h":219.01,"l":218.7,"n":546,"o":218.77,"t":"2026-10-14T15:10:00Z","v":18998,"vw":218.828013},{"c":218.86,"h":219.18,"l":218.75,"n":484,"o":218.75,"t":"2026-10-14T15:15:00Z","v":10569,"vw":218.973797},{"c":218.72,"h":218.9157,"l":218.55,"n":408,"o":218.84,"t":"2026-10-14T15:20:00Z","v":11524,"vw":218.80592},{"c":218.805,"h":219,"l":218.55,"n":540,"o":218.63,"t":"2026-10-14T15:25:00Z","v":17576,"vw":218.795855},{"c":219.1075,"h":219.18,"l":218.79,"n":515,"o":218.79,"t":"2026-10-14T15:30:00Z","v":16277,"vw":219.011765},{"c":218.785,"h":219.038,"l":218.62,"n":593,"o":218.96,"t":"2026-10-14T15:35:00Z","v":19695,"vw":218.862405},{"c":218.4,"h":218.72,"l":218.31,"n":480,"o":218.72,"t":"2026-10-14T15:40:00Z","v":11316,"vw":218.385115},{"c":218.515,"h":218.69,"l":218.385,"n":417,"o":218.45,"t":"2026-10-14T15:45:00Z","v":10855,"vw":218.513603},{"c":218.02,"h":218.495,"l":218.02,"n":533,"o":218.495,"t":"2026-10-14T15:50:00Z","v":15479,"vw":218.279607},{"c":217.59,"h":217.96,"l":217.59,"n":588,"o":217.96,"t":"2026-10-14T15:55:00Z","v":17833,"vw":217.731194},{"c":218.04,"h":218.065,"l":217.65,"n":474,"o":217.67,"t":"2026-10-14T16:00:00Z","v":15002,"vw":217.86082},{"c":217.875,"h":217.97,"l":217.7008,"n":422,"o":217.92,"t":"2026-10-14T16:05:00Z","v":12387,"vw":217.806853},{"c":217.145,"h":217.875,"l":217.0975,"n":617,"o":217.875,"t":"2026-10-14T16:10:00Z","v":17861,"vw":217.532045},{"c":216.94,"h":217.12,"l":216.7601,"n":627,"o":217.04,"t":"2026-10-14T16:15:00Z","v":35022,"vw":216.907583},{"c":217.08,"h":217.405,"l":216.92,"n":541,"o":216.94,"t":"2026-10-14T16:20:00Z","v":14726,"vw":217.241076},{"c":216.61,"h":217.25,"l":216.56,"n":767,"o":217.115,"t":"2026-10-14T16:25:00Z","v":34094,"vw":216.999901},{"c":216.605,"h":217.11,"l":216.465,"n":680,"o":216.495,"t":"2026-10-14T16:30:00Z","v":18775,"vw":216.800085},{"c":216.92,"h":217.04,"l":216.3,"n":600,"o":216.52,"t":"2026-10-14T16:35:00Z","v":27595,"vw":216.767216},{"c":216.82,"h":216.915,"l":216.535,"n":659,"o":216.9,"t":"2026-10-14T16:40:00Z","v":24255,"vw":216.738788},{"c":216.97,"h":216.97,"l":216.44,"n":717,"o":216.78,"t":"2026-10-14T16:45:00Z","v":29424,"vw":216.703901},{"c":217.245,"h":217.37,"l":216.92,"n":489,"o":216.935,"t":"2026-10-14T16:50:00Z","v":17908,"vw":217.189765},{"c":218.06,"h":218.06,"l":217.25,"n":607,"o":217.2525,"t":"2026-10-14T16:55:00Z","v":20192,"vw":217.731207},{"c":217.61,"h":218.3,"l":217.6,"n":550,"o":218.19,"t":"2026-10-14T17:00:00Z","v":23401,"vw":218.039621},{"c":217.455,"h":217.73,"l":217.44,"n":618,"o":217.61,"t":"2026-10-14T17:05:00Z","v":29410,"vw":217.549684},{"c":216.975,"h":217.445,"l":216.795,"n":655,"o":217.445,"t":"2026-10-14T17:10:00Z","v":32391,"vw":216.988051},{"c":217.285,"h":217.32,"l":216.9,"n":839,"o":216.975,"t":"2026-10-14T17:15:00Z","v":52844,"vw":217.063611},{"c":217.305,"h":217.41,"l":217.195,"n":530,"o":217.345,"t":"2026-10-14T17:20:00Z","v":19961,"vw":217.312216},{"c":216.92,"h":217.34,"l":216.9,"n":536,"o":217.335,"t":"2026-10-14T17:25:00Z","v":18004,"vw":217.168135},{"c":216.51,"h":217.135,"l":216.45,"n":606,"o":216.92,"t":"2026-10-14T17:30:00Z","v":19543,"vw":216.674504},{"c":216.825,"h":216.825,"l":216.35,"n":717,"o":216.42,"t":"2026-10-14T17:35:00Z","v":46712,"vw":216.554162},{"c":216.83,"h":216.97,"l":216.77,"n":625,"o":216.825,"t":"2026-10-14T17:40:00Z","v":27007,"vw":216.845822},{"c":216.775,"h":216.8861,"l":216.68,"n":554,"o":216.77,"t":"2026-10-14T17:45:00Z","v":24096,"vw":216.789157},{"c":216.235,"h":216.71,"l":216.19,"n":675,"o":216.71,"t":"2026-10-14T17:50:00Z","v":26831,"vw":216.460114},{"c":216.025,"h":216.32,"l":215.655,"n":647,"o":216.235,"t":"2026-10-14T17:55:00Z","v":27382,"vw":216.006533},{"c":216.41,"h":216.41,"l":215.86,"n":751,"o":216.02,"t":"2026-10-14T18:00:00Z","v":28691,"vw":216.077154},{"c":215.865,"h":216.375,"l":215.685,"n":756,"o":216.37,"t":"2026-10-14T18:05:00Z","v":24779,"vw":216.026605},{"c":216.18,"h":216.23,"l":215.8,"n":819,"o":215.86,"t":"2026-10-14T18:10:00Z","v":30338,"vw":216.065412},{"c":215.91,"h":216.24,"l":215.77,"n":619,"o":216.18,"t":"2026-10-14T18:15:00Z","v":19411,"vw":216.053474},{"c":215.89,"h":216.13,"l":215.86,"n":722,"o":215.9967,"t":"2026-10-14T18:20:00Z","v":26219,"vw":216.034587},{"c":216.22,"h":216.22,"l":215.81,"n":1001,"o":215.9,"t":"2026-10-14T18:25:00Z","v":48684,"vw":215.919574},{"c":216.27,"h":216.34,"l":216.11,"n":529,"o":216.305,"t":"2026-10-14T18:30:00Z","v":14269,"vw":216.230072},{"c":216.1,"h":216.31,"l":215.96,"n":627,"o":216.31,"t":"2026-10-14T18:35:00Z","v":27300,"vw":216.152664},{"c":216.185,"h":216.245,"l":215.99,"n":792,"o":216.095,"t":"2026-10-14T18:40:00Z","v":30227,"vw":216.124919},{"c":216.135,"h":216.21,"l":216.05,"n":635,"o":216.185,"t":"2026-10-14T18:45:00Z","v":21023,"vw":216.124488},{"c":216.33,"h":216.345,"l":216.03,"n":820,"o":216.14,"t":"2026-10-14T18:50:00Z","v":36936,"vw":216.122695},{"c":216.4,"h":216.56,"l":216.2201,"n":1087,"o":216.33,"t":"2026-10-14T18:55:00Z","v":55623,"vw":216.322748},{"c":216.57,"h":216.6627,"l":216.25,"n":675,"o":216.38,"t":"2026-10-14T19:00:00Z","v":39503,"vw":216.32498},{"c":216.95,"h":216.95,"l":216.48,"n":736,"o":216.575,"t":"2026-10-14T19:05:00Z","v":22400,"vw":216.650782},{"c":216.64,"h":216.9375,"l":216.5709,"n":921,"o":216.87,"t":"2026-10-14T19:10:00Z","v":33450,"vw":216.715669},{"c":216.92,"h":217.01,"l":216.59,"n":942,"o":216.64,"t":"2026-10-14T19:15:00Z","v":29658,"vw":216.745997},{"c":216.85,"h":217.04,"l":216.72,"n":870,"o":216.9,"t":"2026-10-14T19:20:00Z","v":28246,"vw":216.866735},{"c":216.735,"h":216.945,"l":216.7,"n":935,"o":216.84,"t":"2026-10-14T19:25:00Z","v":29390,"vw":216.765269},{"c":217.355,"h":217.68,"l":216.71,"n":1358,"o":216.71,"t":"2026-10-14T19:30:00Z","v":48883,"vw":217.155025},{"c":217.06,"h":217.34,"l":217,"n":871,"o":217.25,"t":"2026-10-14T19:35:00Z","v":24200,"vw":217.11794},{"c":217.29,"h":217.42,"l":217.115,"n":959,"o":217.115,"t":"2026-10-14T19:40:00Z","v":31444,"vw":217.293102},{"c":217.13,"h":217.28,"l":216.87,"n":1323,"o":217.28,"t":"2026-10-14T19:45:00Z","v":50661,"vw":217.052504},{"c":216.95,"h":217.33,"l":216.92,"n":1745,"o":217.14,"t":"2026-10-14T19:50:00Z","v":64823,"vw":217.176411},{"c":217.59,"h":217.59,"l":216.64,"n":5839,"o":216.95,"t":"2026-10-14T19:55:00Z","v":261305,"vw":217.157479},{"c":217.54,"h":217.54,"l":217.54,"n":105,"o":217.54,"t":"2026-10-14T20:00:00Z","v":550685,"vw":217.54},{"c":219.99,"h":219.99,"l":219.99,"n":1,"o":219.99,"t":"2026-10-14T20:25:00Z","v":100,"vw":219.99},{"c":215.01,"h":215.01,"l":215.01,"n":1,"o":215.01,"t":"2026-10-14T22:20:00Z","v":240,"vw":215.01},{"c":215.01,"h":215.01,"l":215.01,"n":1,"o":215.01,"t":"2026-10-14T22:25:00Z","v":100,"vw":215.01},{"c":218,"h":218,"l":218,"n":2,"o":218,"t":"2026-10-15T10:10:00Z","v":210,"vw":218},{"c":218,"h":218,"l":217.99,"n":9,"o":217.99,"t":"2026-10-15T12:00:00Z","v":552,"vw":217.9975},{"c":218,"h":218,"l":218,"n":2,"o":218,"t":"2026-10-15T13:20:00Z","v":137,"vw":218},{"c":213.61,"h":217,"l":212.79,"n":1197,"o":216.92,"t":"2026-10-15T13:30:00Z","v":67689,"vw":215.349444},{"c":212.58,"h":213.05,"l":211.08,"n":1584,"o":213.05,"t":"2026-10-15T13:35:00Z","v":66375,"vw":212.030012},{"c":212.78,"h":213.135,"l":212.17,"n":946,"o":212.785,"t":"2026-10-15T13:40:00Z","v":76260,"vw":212.585051},{"c":213.265,"h":213.3875,"l":211.61,"n":2239,"o":212.64,"t":"2026-10-15T13:45:00Z","v":121391,"vw":212.70267},{"c":212.76,"h":213.23,"l":212,"n":545,"o":213.08,"t":"2026-10-15T13:50:00Z","v":22091,"vw":212.668676},{"c":212.385,"h":213.0299,"l":211.805,"n":448,"o":212.2,"t":"2026-10-15T13:55:00Z","v":21507,"vw":212.165066},{"c":213.755,"h":213.87,"l":212.26,"n":664,"o":212.42,"t":"2026-10-15T14:00:00Z","v":32272,"vw":213.251236},{"c":213.685,"h":214,"l":213.54,"n":512,"o":213.68,"t":"2026-10-15T14:05:00Z","v":17419,"vw":213.713374},{"c":214.45,"h":214.4841,"l":213.7,"n":1186,"o":214,"t":"2026-10-15T14:10:00Z","v":92674,"vw":213.933831},{"c":214.17,"h":214.715,"l":214.02,"n":933,"o":214.46,"t":"2026-10-15T14:15:00Z","v":56784,"vw":214.466827},{"c":214.41,"h":214.67,"l":214.01,"n":1237,"o":214.25,"t":"2026-10-15T14:20:00Z","v":88813,"vw":214.256256},{"c":214.755,"h":215.03,"l":214.435,"n":653,"o":214.435,"t":"2026-10-15T14:25:00Z","v":26752,"vw":214.785098},{"c":215.15,"h":215.5059,"l":214.8075,"n":635,"o":214.8075,"t":"2026-10-15T14:30:00Z","v":27151,"vw":215.232204},{"c":216.1825,"h":216.275,"l":215.185,"n":460,"o":215.185,"t":"2026-10-15T14:35:00Z","v":22908,"vw":215.568072},{"c":216.32,"h":216.675,"l":215.96,"n":723,"o":216.245,"t":"2026-10-15T14:40:00Z","v":29916,"vw":216.313236},{"c":216.24,"h":216.48,"l":215.92,"n":774,"o":216.15,"t":"2026-10-15T14:45:00Z","v":42503,"vw":216.094139},{"c":216.5,"h":216.69,"l":216.0701,"n":492,"o":216.33,"t":"2026-10-15T14:50:00Z","v":22153,"vw":216.411463},{"c":216.25,"h":216.84,"l":216.14,"n":824,"o":216.5,"t":"2026-10-15T14:55:00Z","v":42576,"vw":216.39625},{"c":217.2,"h":217.325,"l":216.235,"n":1494,"o":216.235,"t":"2026-10-15T15:00:00Z","v":87093,"vw":216.729368},{"c":217.245,"h":217.4,"l":216.99,"n":731,"o":217.13,"t":"2026-10-15T15:05:00Z","v":34626,"vw":217.222396},{"c":217.585,"h":217.84,"l":217.245,"n":723,"o":217.245,"t":"2026-10-15T15:10:00Z","v":32327,"vw":217.545113},{"c":217.7,"h":217.985,"l":217.56,"n":578,"o":217.7,"t":"2026-10-15T15:15:00Z","v":20955,"vw":217.694917},{"c":217.67,"h":217.725,"l":217.47,"n":551,"o":217.725,"t":"2026-10-15T15:20:00Z","v":21236,"vw":217.575118},{"c":217.51,"h":217.675,"l":217.33,"n":601,"o":217.67,"t":"2026-10-15T15:25:00Z","v":20070,"vw":217.458734},{"c":217.51,"h":217.68,"l":217.31,"n":589,"o":217.31,"t":"2026-10-15T15:30:00Z","v":23315,"vw":217.495968},{"c":217.43,"h":217.81,"l":217.28,"n":588,"o":217.64,"t":"2026-10-15T15:35:00Z","v":21544,"vw":217.570649},{"c":217.59,"h":217.59,"l":217.33,"n":469,"o":217.43,"t":"2026-10-15T15:40:00Z","v":20512,"vw":217.485111},{"c":217.515,"h":217.855,"l":217.43,"n":476,"o":217.595,"t":"2026-10-15T15:45:00Z","v":13030,"vw":217.618857},{"c":217.42,"h":217.68,"l":217.3,"n":503,"o":217.505,"t":"2026-10-15T15:50:00Z","v":28398,"vw":217.37864},{"c":217.21,"h":217.46,"l":217.185,"n":441,"o":217.37,"t":"2026-10-15T15:55:00Z","v":15922,"vw":217.284946},{"c":217.235,"h":217.35,"l":216.9,"n":584,"o":217.13,"t":"2026-10-15T16:00:00Z","v":28473,"vw":217.14551},{"c":217.075,"h":217.29,"l":216.96,"n":465,"o":217.24,"t":"2026-10-15T16:05:00Z","v":18433,"vw":217.127098},{"c":216.61,"h":217.23,"l":216.46,"n":509,"o":217.23,"t":"2026-10-15T16:10:00Z","v":17299,"vw":216.841572},{"c":216.48,"h":216.82,"l":216.41,"n":473,"o":216.61,"t":"2026-10-15T16:15:00Z","v":20249,"vw":216.637342},{"c":216.14,"h":216.55,"l":215.98,"n":1048,"o":216.485,"t":"2026-10-15T16:20:00Z","v":102988,"vw":216.068906},{"c":216.71,"h":216.88,"l":216,"n":918,"o":216.11,"t":"2026-10-15T16:25:00Z","v":73180,"vw":216.165393},{"c":216.64,"h":216.9,"l":216.41,"n":499,"o":216.61,"t":"2026-10-15T16:30:00Z","v":28150,"vw":216.593637},{"c":217.065,"h":217.18,"l":216.61,"n":585,"o":216.7,"t":"2026-10-15T16:35:00Z","v":26535,"vw":216.82288},{"c":217.365,"h":217.5299,"l":216.98,"n":437,"o":216.9922,"t":"2026-10-15T16:40:00Z","v":18997,"vw":217.104305},{"c":217.22,"h":217.56,"l":217.03,"n":457,"o":217.375,"t":"2026-10-15T16:45:00Z","v":14786,"vw":217.281309},{"c":217.1,"h":217.3,"l":216.96,"n":450,"o":217.06,"t":"2026-10-15T16:50:00Z","v":17338,"vw":217.146843},{"c":217.2375,"h":217.2375,"l":217.19,"n":85,"o":217.195,"t":"2026-10-15T16:55:00Z","v":1870,"vw":217.200316},{"c":217.925,"h":217.93,"l":217.74,"n":238,"o":217.816,"t":"2026-10-15T18:10:00Z","v":6971,"vw":217.872125},{"c":217.96,"h":218.05,"l":217.79,"n":572,"o":218.01,"t":"2026-10-15T18:15:00Z","v":27178,"vw":217.930193},{"c":218.1,"h":218.165,"l":217.92,"n":434,"o":218.045,"t":"2026-10-15T18:20:00Z","v":15033,"vw":218.038114},{"c":218.17,"h":218.25,"l":218.055,"n":592,"o":218.1,"t":"2026-10-15T18:25:00Z","v":24154,"vw":218.146876},{"c":217.985,"h":218.33,"l":217.92,"n":518,"o":218.24,"t":"2026-10-15T18:30:00Z","v":11965,"vw":218.221492},{"c":218.06,"h":218.23,"l":217.95,"n":664,"o":217.985,"t":"2026-10-15T18:35:00Z","v":42590,"vw":218.121278},{"c":218.03,"h":218.25,"l":217.98,"n":706,"o":218.04,"t":"2026-10-15T18:40:00Z","v":31537,"vw":218.062648},{"c":218.16,"h":218.37,"l":218,"n":500,"o":218,"t":"2026-10-15T18:45:00Z","v":19139,"vw":218.22335},{"c":218.3115,"h":218.42,"l":218.12,"n":395,"o":218.155,"t":"2026-10-15T18:50:00Z","v":15415,"vw":218.228638},{"c":218.06,"h":218.35,"l":218.06,"n":473,"o":218.35,"t":"2026-10-15T18:55:00Z","v":14231,"vw":218.238204},{"c":218.38,"h":218.43,"l":218.05,"n":460,"o":218.05,"t":"2026-10-15T19:00:00Z","v":15301,"vw":218.27061},{"c":218.4,"h":218.445,"l":218.27,"n":462,"o":218.365,"t":"2026-10-15T19:05:00Z","v":14908,"vw":218.348376},{"c":218.6,"h":218.61,"l":218.36,"n":625,"o":218.4,"t":"2026-10-15T19:10:00Z","v":17767,"vw":218.49377},{"c":218.48,"h":218.63,"l":218.4,"n":601,"o":218.61,"t":"2026-10-15T19:15:00Z","v":19889,"vw":218.476318},{"c":218.65,"h":218.8,"l":218.54,"n":730,"o":218.57,"t":"2026-10-15T19:20:00Z","v":26184,"vw":218.63215},{"c":218.84,"h":218.85,"l":218.5,"n":1012,"o":218.68,"t":"2026-10-15T19:25:00Z","v":45620,"vw":218.655819},{"c":219.62,"h":219.7,"l":218.93,"n":1222,"o":218.93,"t":"2026-10-15T19:30:00Z","v":61580,"vw":219.414917},{"c":219.73,"h":220.2,"l":219.36,"n":1331,"o":219.62,"t":"2026-10-15T19:35:00Z","v":101641,"vw":219.724367},{"c":220.32,"h":220.41,"l":219.51,"n":1161,"o":219.73,"t":"2026-10-15T19:40:00Z","v":63968,"vw":220.039306},{"c":220.04,"h":220.615,"l":219.93,"n":1350,"o":220.33,"t":"2026-10-15T19:45:00Z","v":62133,"vw":220.318305},{"c":220.125,"h":220.17,"l":219.385,"n":2405,"o":220.03,"t":"2026-10-15T19:50:00Z","v":111245,"vw":219.825115},{"c":219.69,"h":220.17,"l":219.55,"n":5038,"o":220.08,"t":"2026-10-15T19:55:00Z","v":281536,"vw":219.909496},{"c":219.7,"h":219.75,"l":219.7,"n":147,"o":219.72,"t":"2026-10-15T20:00:00Z","v":515315,"vw":219.700943},{"c":221.3283,"h":221.3283,"l":219.7,"n":3,"o":219.7,"t":"2026-10-15T20:05:00Z","v":1053,"vw":219.978606}],"history":[{"c":102.65,"h":104.005,"l":102.195,"n":41996,"o":103.82,"t":"2024-10-14T04:00:00Z","v":2571755,"vw":102.765145},{"c":103.91,"h":104.29,"l":102.21,"n":39312,"o":102.9,"t":"2024-10-15T04:00:00Z","v":2479591,"vw":103.449301},{"c":105.31,"h":105.45,"l":103.92,"n":30826,"o":104.01,"t":"2024-10-16T04:00:00Z","v":1511210,"vw":105.051327},{"c":106.21,"h":106.74,"l":105.5752,"n":40097,"o":106.02,"t":"2024-10-17T04:00:00Z","v":2450599,"vw":106.241495},{"c":105.54,"h":106.76,"l":104.74,"n":27570,"o":106.76,"t":"2024-10-18T04:00:00Z","v":1706598,"vw":105.477875},{"c":106.32,"h":106.9299,"l":105.72,"n":33068,"o":106.11,"t":"2024-10-21T04:00:00Z","v":1724357,"vw":106.263562},{"c":102.65,"h":105.83,"l":101.83,"n":45188,"o":105.55,"t":"2024-10-22T04:00:00Z","v":2807723,"vw":102.829161},{"c":102.83,"h":103.805,"l":102.5,"n":33359,"o":102.69,"t":"2024-10-23T04:00:00Z","v":1851388,"vw":103.046503},{"c":100.62,"h":102.07,"l":99.15,"n":35428,"o":100.2,"t":"2024-10-24T04:00:00Z","v":1983378,"vw":100.863191},{"c":101.39,"h":101.84,"l":100.68,"n":27152,"o":101,"t":"2024-10-25T04:00:00Z","v":1398259,"vw":101.217156},{"c":102.38,"h":102.6,"l":101.31,"n":32321,"o":102.08,"t":"2024-10-28T04:00:00Z","v":2230864,"vw":102.209576},{"c":100.09,"h":101.2199,"l":98.83,"n":45108,"o":101.06,"t":"2024-10-29T04:00:00Z","v":2844984,"vw":100.164786},{"c":101.14,"h":101.35,"l":99.81,"n":34238,"o":100.1,"t":"2024-10-30T04:00:00Z","v":3435035,"vw":100.909676},{"c":99.72,"h":101.4799,"l":99.1,"n":41561,"o":100.86,"t":"2024-10-31T04:00:00Z","v":2673815,"vw":99.916164},{"c":100.03,"h":101,"l":99.8,"n":29933,"o":100.6,"t":"2024-11-01T04:00:00Z","v":1523319,"vw":100.18796},{"c":99.84,"h":101.045,"l":99.4,"n":31507,"o":100.16,"t":"2024-11-04T05:00:00Z","v":1728653,"vw":100.188352},{"c":102.16,"h":102.16,"l":99.9,"n":42247,"o":100.29,"t":"2024-11-05T05:00:00Z","v":2556875,"vw":101.460823},{"c":114.86,"h":115.38,"l":106.175,"n":85844,"o":111.05,"t":"2024-11-06T05:00:00Z","v":5796255,"vw":112.608549},{"c":111.22,"h":115,"l":111.135,"n":44194,"o":114.35,"t":"2024-11-07T05:00:00Z","v":2607778,"vw":112.009746},{"c":113.65,"h":114.08,"l":111.01,"n":35289,"o":112,"t":"2024-11-08T05:00:00Z","v":2012930,"vw":113.243051},{"c":114.68,"h":115.98,"l":114.04,"n":31556,"o":115.25,"t":"2024-11-11T05:00:00Z","v":1534827,"vw":114.955655},{"c":113.58,"h":115.51,"l":112.32,"n":32846,"o":115,"t":"2024-11-12T05:00:00Z","v":2177158,"vw":113.468685},{"c":115.77,"h":116.59,"l":114.165,"n":38147,"o":114.72,"t":"2024-11-13T05:00:00Z","v":2331734,"vw":115.850887},{"c":113.22,"h":116.74,"l":112.44,"n":43530,"o":115.77,"t":"2024-11-14T05:00:00Z","v":2688130,"vw":114.410929},{"c":112.01,"h":113.08,"l":111.14,"n":39085,"o":112.3,"t":"2024-11-15T05:00:00Z","v":2221703,"vw":112.067316},{"c":113.17,"h":113.44,"l":111.73,"n":29949,"o":112.04,"t":"2024-11-18T05:00:00Z","v":1817861,"vw":112.917757},{"c":116,"h":116.03,"l":113,"n":34282,"o":113.19,"t":"2024-11-19T05:00:00Z","v":2488802,"vw":115.154392},{"c":118.1,"h":118.2,"l":115.09,"n":46028,"o":117.07,"t":"2024-11-20T05:00:00Z","v":3650179,"vw":117.285131},{"c":116.98,"h":119.28,"l":116.94,"n":35983,"o":118.1,"t":"2024-11-21T05:00:00Z","v":2592866,"vw":117.943581},{"c":118.44,"h":118.8,"l":116.37,"n":38126,"o":117.87,"t":"2024-11-22T05:00:00Z","v":5093495,"vw":117.836417},{"c":115.84,"h":118.34,"l":115.06,"n":40075,"o":117.59,"t":"2024-11-25T05:00:00Z","v":2907490,"vw":115.947418},{"c":117.18,"h":117.56,"l":115.9101,"n":33995,"o":116,"t":"2024-11-26T05:00:00Z","v":1947882,"vw":117.011101},{"c":116.7,"h":117.555,"l":115.84,"n":26934,"o":117.17,"t":"2024-11-27T05:00:00Z","v":1766622,"vw":116.50644},{"c":118.38,"h":118.9,"l":117.38,"n":19079,"o":118.24,"t":"2024-11-29T05:00:00Z","v":1352044,"vw":118.232046},{"c":117.69,"h":118.69,"l":117.29,"n":40855,"o":118.69,"t":"2024-12-02T05:00:00Z","v":2926362,"vw":117.958693},{"c":119.11,"h":119.4,"l":117.64,"n":37199,"o":118.25,"t":"2024-12-03T05:00:00Z","v":2251874,"vw":118.711634},{"c":120.09,"h":120.24,"l":118.81,"n":34851,"o":119.11,"t":"2024-12-04T05:00:00Z","v":2313505,"vw":119.717953},{"c":120.07,"h":120.6982,"l":119.25,"n":34657,"o":120,"t":"2024-12-05T05:00:00Z","v":2472535,"vw":120.049978},{"c":118.31,"h":120.71,"l":117.573,"n":41729,"o":120.1,"t":"2024-12-06T05:00:00Z","v":1913041,"vw":118.664603},{"c":113.75,"h":118.2,"l":112.9,"n":49747,"o":117.76,"t":"2024-12-09T05:00:00Z","v":3015063,"vw":114.184112},{"c":114.08,"h":115.26,"l":113.52,"n":32671,"o":113.76,"t":"2024-12-10T05:00:00Z","v":2009185,"vw":114.345629},{"c":116.08,"h":116.33,"l":114.91,"n":36466,"o":115.42,"t":"2024-12-11T05:00:00Z","v":2399621,"vw":115.850307},{"c":113.7,"h":116.39,"l":113.7,"n":32051,"o":116.15,"t":"2024-12-12T05:00:00Z","v":2119485,"vw":114.287314},{"c":113.43,"h":114.8,"l":113.12,"n":27843,"o":114.24,"t":"2024-12-13T05:00:00Z","v":1565477,"vw":113.630194},{"c":113.28,"h":114.31,"l":112.56,"n":32807,"o":114,"t":"2024-12-16T05:00:00Z","v":1917789,"vw":113.316946},{"c":111.93,"h":112.58,"l":110.52,"n":39947,"o":111.99,"t":"2024-12-17T05:00:00Z","v":2764689,"vw":111.65905},{"c":107.69,"h":112.305,"l":107.53,"n":37140,"o":112.2,"t":"2024-12-18T05:00:00Z","v":2448450,"vw":109.689534},{"c":109.35,"h":110.8,"l":108.53,"n":43402,"o":109.57,"t":"2024-12-19T05:00:00Z","v":2915776,"vw":109.65332},{"c":110.83,"h":111.39,"l":108.33,"n":32238,"o":108.33,"t":"2024-12-20T05:00:00Z","v":5806215,"vw":110.514254},{"c":110.54,"h":110.78,"l":108.88,"n":25108,"o":110.03,"t":"2024-12-23T05:00:00Z","v":1537036,"vw":110.219155},{"c":112.04,"h":112.1,"l":110.06,"n":11647,"o":110.55,"t":"2024-12-24T05:00:00Z","v":616905,"vw":111.691796},{"c":112.53,"h":112.69,"l":110.965,"n":15828,"o":111.65,"t":"2024-12-26T05:00:00Z","v":755323,"vw":112.237229},{"c":111.23,"h":112.52,"l":110.22,"n":22517,"o":111.7,"t":"2024-12-27T05:00:00Z","v":1363227,"vw":111.083897},{"c":110.28,"h":110.76,"l":108.16,"n":20162,"o":109.33,"t":"2024-12-30T05:00:00Z","v":1199869,"vw":110.002293},{"c":109.37,"h":110.77,"l":108.87,"n":23188,"o":110.63,"t":"2024-12-31T05:00:00Z","v":1330271,"vw":109.452448},{"c":110.79,"h":112.46,"l":109.5,"n":34611,"o":110.2,"t":"2025-01-02T05:00:00Z","v":2069252,"vw":111.024562},{"c":112.76,"h":113.68,"l":110.59,"n":33301,"o":111.17,"t":"2025-01-03T05:00:00Z","v":2132760,"vw":112.894448},{"c":112.47,"h":114.36,"l":111.9916,"n":33719,"o":113.72,"t":"2025-01-06T05:00:00Z","v":2115872,"vw":112.745202},{"c":111.66,"h":112.88,"l":109.785,"n":34704,"o":112.52,"t":"2025-01-07T05:00:00Z","v":2574376,"vw":111.307849},{"c":115.05,"h":115.16,"l":111.11,"n":38265,"o":111.81,"t":"2025-01-08T05:00:00Z","v":2318819,"vw":114.239245},{"c":112.64,"h":114.73,"l":112.52,"n":42717,"o":113.8,"t":"2025-01-10T05:00:00Z","v":2474266,"vw":113.231784},{"c":114.75,"h":114.99,"l":110.79,"n":34367,"o":111,"t":"2025-01-13T05:00:00Z","v":2205642,"vw":114.107667},{"c":119.19,"h":119.28,"l":115.795,"n":48267,"o":116.28,"t":"2025-01-14T05:00:00Z","v":3202468,"vw":118.388125},{"c":121.86,"h":124.15,"l":120.45,"n":62144,"o":122.81,"t":"2025-01-15T05:00:00Z","v":4736858,"vw":121.915462},{"c":122.98,"h":123.55,"l":121.475,"n":50392,"o":123,"t":"2025-01-16T05:00:00Z","v":2895874,"vw":122.962494},{"c":125.3,"h":126.26,"l":122.7,"n":58434,"o":124.03,"t":"2025-01-17T05:00:00Z","v":3921408,"vw":124.979498},{"c":127.16,"h":129.1,"l":126.13,"n":47295,"o":127.65,"t":"2025-01-21T05:00:00Z","v":3341010,"vw":127.094902},{"c":126.71,"h":128.33,"l":125.8409,"n":40305,"o":128.03,"t":"2025-01-22T05:00:00Z","v":2605758,"vw":126.730006},{"c":127.74,"h":129.1,"l":126.93,"n":49000,"o":127.46,"t":"2025-01-23T05:00:00Z","v":3093127,"vw":127.702591},{"c":127.03,"h":127.5535,"l":126.24,"n":36865,"o":127,"t":"2025-01-24T05:00:00Z","v":2102857,"vw":126.945962},{"c":122.08,"h":124.72,"l":119.89,"n":59467,"o":122.7,"t":"2025-01-27T05:00:00Z","v":3448790,"vw":121.543067},{"c":126.41,"h":126.64,"l":124,"n":59542,"o":124.52,"t":"2025-01-28T05:00:00Z","v":3629801,"vw":125.818133},{"c":126.36,"h":127.15,"l":125.78,"n":33845,"o":126.38,"t":"2025-01-29T05:00:00Z","v":1958999,"vw":126.476229},{"c":127.37,"h":127.75,"l":125.51,"n":40113,"o":126.92,"t":"2025-01-30T05:00:00Z","v":2419401,"vw":126.866753},{"c":126.58,"h":128.31,"l":125.93,"n":31625,"o":128,"t":"2025-01-31T05:00:00Z","v":2363137,"vw":126.820899},{"c":126.38,"h":127.05,"l":123.5,"n":35930,"o":124.35,"t":"2025-02-03T05:00:00Z","v":1906375,"vw":125.890251},{"c":125.48,"h":127.668,"l":124.74,"n":32211,"o":127.4,"t":"2025-02-04T05:00:00Z","v":1896208,"vw":125.53408},{"c":127.8,"h":128.289,"l":125.85,"n":31329,"o":126.23,"t":"2025-02-05T05:00:00Z","v":1838994,"vw":127.632832},{"c":129,"h":129,"l":127.02,"n":30968,"o":128,"t":"2025-02-06T05:00:00Z","v":2342637,"vw":128.158186},{"c":127.7,"h":129.69,"l":127.34,"n":32038,"o":129.26,"t":"2025-02-07T05:00:00Z","v":1552574,"vw":128.163841},{"c":128.2,"h":128.7258,"l":126.72,"n":29037,"o":128.42,"t":"2025-02-10T05:00:00Z","v":1756645,"vw":127.859703},{"c":129.32,"h":129.565,"l":126.81,"n":29067,"o":128.38,"t":"2025-02-11T05:00:00Z","v":1522384,"vw":128.771933},{"c":128.09,"h":129.95,"l":127.61,"n":45552,"o":127.69,"t":"2025-02-12T05:00:00Z","v":3334428,"vw":128.737087},{"c":128.08,"h":128.685,"l":122.7173,"n":64871,"o":125.64,"t":"2025-02-13T05:00:00Z","v":4829405,"vw":125.919731},{"c":133.42,"h":133.92,"l":126.89,"n":65607,"o":128.87,"t":"2025-02-14T05:00:00Z","v":4278503,"vw":132.450246},{"c":136.67,"h":137.41,"l":134.1,"n":52583,"o":136.25,"t":"2025-02-18T05:00:00Z","v":3219021,"vw":136.443418},{"c":139.39,"h":140.55,"l":136.53,"n":47003,"o":136.53,"t":"2025-02-19T05:00:00Z","v":2901882,"vw":138.906462},{"c":138.44,"h":139.5325,"l":135.12,"n":48357,"o":139.3,"t":"2025-02-20T05:00:00Z","v":3030096,"vw":137.878143},{"c":129.83,"h":138.87,"l":129.54,"n":52258,"o":138.77,"t":"2025-02-21T05:00:00Z","v":3518774,"vw":132.273179},{"c":129.56,"h":133.2142,"l":127.68,"n":49848,"o":131.38,"t":"2025-02-24T05:00:00Z","v":3562740,"vw":130.036305},{"c":130.23,"h":131.6099,"l":126.69,"n":42528,"o":129.96,"t":"2025-02-25T05:00:00Z","v":2614926,"vw":129.387139},{"c":131.98,"h":135.23,"l":131.18,"n":43093,"o":131.63,"t":"2025-02-26T05:00:00Z","v":2720569,"vw":133.233342},{"c":133.42,"h":135.59,"l":131.84,"n":46758,"o":133.53,"t":"2025-02-27T05:00:00Z","v":2760085,"vw":134.084727},{"c":136.6,"h":136.77,"l":132.6,"n":56871,"o":133.39,"t":"2025-02-28T05:00:00Z","v":4363330,"vw":135.456165},{"c":131.02,"h":139.25,"l":130.87,"n":45518,"o":137.93,"t":"2025-03-03T05:00:00Z","v":3224494,"vw":133.022835},{"c":127.02,"h":129.94,"l":123.03,"n":83935,"o":127.66,"t":"2025-03-04T05:00:00Z","v":5528935,"vw":126.053581},{"c":130.3,"h":131.718,"l":126.78,"n":44802,"o":127.61,"t":"2025-03-05T05:00:00Z","v":3285100,"vw":130.413796},{"c":124.49,"h":129.12,"l":123.73,"n":47743,"o":127.61,"t":"2025-03-06T05:00:00Z","v":3090095,"vw":125.589135},{"c":124.4,"h":125.01,"l":119.0325,"n":76314,"o":123.46,"t":"2025-03-07T05:00:00Z","v":5132740,"vw":122.501175},{"c":122.31,"h":123.3075,"l":120.32,"n":67527,"o":121,"t":"2025-03-10T04:00:00Z","v":4430517,"vw":121.901183},{"c":125.5,"h":126.89,"l":122.38,"n":61749,"o":122.47,"t":"2025-03-11T04:00:00Z","v":4067533,"vw":125.065479},{"c":127.93,"h":129.37,"l":125.09,"n":41606,"o":129,"t":"2025-03-12T04:00:00Z","v":2474099,"vw":127.69592},{"c":122.77,"h":128,"l":121.6,"n":58581,"o":127,"t":"2025-03-13T04:00:00Z","v":3882560,"vw":123.452984},{"c":126.51,"h":126.75,"l":123.13,"n":41864,"o":125,"t":"2025-03-14T04:00:00Z","v":2564349,"vw":125.87857},{"c":129.27,"h":130.15,"l":125.31,"n":40631,"o":125.7,"t":"2025-03-17T04:00:00Z","v":2275760,"vw":128.914946},{"c":128.25,"h":128.9999,"l":124.34,"n":44524,"o":128.14,"t":"2025-03-18T04:00:00Z","v":2595883,"vw":127.56899},{"c":131.98,"h":133,"l":128.75,"n":43856,"o":128.88,"t":"2025-03-19T04:00:00Z","v":2427355,"vw":131.724915},{"c":131.67,"h":133.36,"l":129.9,"n":36354,"o":130.32,"t":"2025-03-20T04:00:00Z","v":2075299,"vw":131.869921},{"c":130.85,"h":131.54,"l":128.8089,"n":33000,"o":131.17,"t":"2025-03-21T04:00:00Z","v":3841503,"vw":130.701273},{"c":136.1,"h":136.49,"l":132.38,"n":39557,"o":133.27,"t":"2025-03-24T04:00:00Z","v":2406863,"vw":135.519359},{"c":137.72,"h":137.81,"l":134.895,"n":37631,"o":136.55,"t":"2025-03-25T04:00:00Z","v":2661801,"vw":137.043162},{"c":134.14,"h":138.06,"l":133.83,"n":47386,"o":137.87,"t":"2025-03-26T04:00:00Z","v":2733412,"vw":135.144922},{"c":132.43,"h":134.68,"l":130.73,"n":30629,"o":133.58,"t":"2025-03-27T04:00:00Z","v":1543373,"vw":132.852746},{"c":129.69,"h":133.01,"l":128.54,"n":32497,"o":131.63,"t":"2025-03-28T04:00:00Z","v":1945686,"vw":129.696135},{"c":129.73,"h":130.67,"l":124.17,"n":47302,"o":127.46,"t":"2025-03-31T04:00:00Z","v":3282135,"vw":128.910312},{"c":131.78,"h":131.99,"l":128.02,"n":39406,"o":128.93,"t":"2025-04-01T04:00:00Z","v":2241791,"vw":130.651672},{"c":133.9,"h":134.13,"l":129,"n":34568,"o":129.17,"t":"2025-04-02T04:00:00Z","v":1749361,"vw":133.028174},{"c":125,"h":130,"l":124.8,"n":45085,"o":127.8,"t":"2025-04-03T04:00:00Z","v":2372619,"vw":126.233777},{"c":112.33,"h":117.22,"l":109.42,"n":105437,"o":115.95,"t":"2025-04-04T04:00:00Z","v":6664282,"vw":113.231776},{"c":115.78,"h":119.25,"l":105.0401,"n":93262,"o":107.41,"t":"2025-04-07T04:00:00Z","v":5805735,"vw":113.836827},{"c":114.62,"h":122.95,"l":112.69,"n":69773,"o":122.23,"t":"2025-04-08T04:00:00Z","v":4242007,"vw":116.71668},{"c":128.09,"h":129.46,"l":112.08,"n":77521,"o":113.28,"t":"2025-04-09T04:00:00Z","v":5273789,"vw":121.848},{"c":124.19,"h":127.45,"l":120.34,"n":59454,"o":124.88,"t":"2025-04-10T04:00:00Z","v":3076541,"vw":124.57273},{"c":125.67,"h":126.35,"l":121.93,"n":40613,"o":123.37,"t":"2025-04-11T04:00:00Z","v":2035989,"vw":124.914428},{"c":127.46,"h":129.0763,"l":126.2601,"n":32481,"o":128.45,"t":"2025-04-14T04:00:00Z","v":2011548,"vw":127.650216},{"c":124.47,"h":126.57,"l":123.05,"n":56013,"o":123.6,"t":"2025-04-15T04:00:00Z","v":3606937,"vw":124.584027},{"c":123.93,"h":126.3,"l":122.245,"n":45938,"o":123.9,"t":"2025-04-16T04:00:00Z","v":2864167,"vw":124.235115},{"c":123.23,"h":125.14,"l":122.96,"n":37983,"o":123.58,"t":"2025-04-17T04:00:00Z","v":2189000,"vw":123.877089},{"c":119.47,"h":122.99,"l":118.09,"n":36427,"o":122.49,"t":"2025-04-21T04:00:00Z","v":2008233,"vw":119.473828},{"c":124.3,"h":125.02,"l":121.07,"n":41955,"o":121.29,"t":"2025-04-22T04:00:00Z","v":2234612,"vw":123.780786},{"c":129.7,"h":132.31,"l":127.505,"n":48132,"o":129.19,"t":"2025-04-23T04:00:00Z","v":2931645,"vw":130.451537},{"c":133.49,"h":134.34,"l":129.28,"n":40525,"o":129.28,"t":"2025-04-24T04:00:00Z","v":2224306,"vw":133.161709},{"c":135.76,"h":136.46,"l":133.74,"n":33405,"o":134.3,"t":"2025-04-25T04:00:00Z","v":1603441,"vw":135.491766},{"c":136.35,"h":139.61,"l":135.06,"n":51049,"o":138.27,"t":"2025-04-28T04:00:00Z","v":2878883,"vw":136.827827},{"c":137.5,"h":138.41,"l":135.75,"n":41821,"o":136,"t":"2025-04-29T04:00:00Z","v":2450157,"vw":137.576079},{"c":138.58,"h":138.97,"l":134.81,"n":45780,"o":135.1,"t":"2025-04-30T04:00:00Z","v":3140949,"vw":138.039725},{"c":148.03,"h":150.48,"l":144.71,"n":79335,"o":146.46,"t":"2025-05-01T04:00:00Z","v":4819591,"vw":148.675513},{"c":154.07,"h":154.73,"l":150.21,"n":67351,"o":150.21,"t":"2025-05-02T04:00:00Z","v":3652086,"vw":153.485137},{"c":154.34,"h":155.59,"l":152.82,"n":37902,"o":153.07,"t":"2025-05-05T04:00:00Z","v":1882133,"vw":154.503768},{"c":155.8,"h":156.799,"l":150.6289,"n":46712,"o":151.32,"t":"2025-05-06T04:00:00Z","v":2646364,"vw":155.627125},{"c":157.12,"h":157.425,"l":154.31,"n":51201,"o":155.63,"t":"2025-05-07T04:00:00Z","v":2908231,"vw":156.316524},{"c":157.5,"h":159.04,"l":157.05,"n":52726,"o":158.69,"t":"2025-05-08T04:00:00Z","v":2806176,"vw":157.727794},{"c":157.41,"h":158.9714,"l":154.7201,"n":39701,"o":157.9,"t":"2025-05-09T04:00:00Z","v":2232699,"vw":156.844525},{"c":156.96,"h":161.58,"l":155.61,"n":81955,"o":160.62,"t":"2025-05-12T04:00:00Z","v":4990823,"vw":157.156414},{"c":158.3,"h":160.14,"l":155.22,"n":67625,"o":156.62,"t":"2025-05-13T04:00:00Z","v":3635342,"vw":158.661096},{"c":159.46,"h":160.8268,"l":158.12,"n":50556,"o":158.79,"t":"2025-05-14T04:00:00Z","v":3505186,"vw":159.496931},{"c":161.29,"h":161.72,"l":159,"n":52198,"o":159,"t":"2025-05-15T04:00:00Z","v":4660646,"vw":160.923},{"c":162.8,"h":162.91,"l":160.59,"n":34703,"o":161.13,"t":"2025-05-16T04:00:00Z","v":1839414,"vw":162.104243},{"c":166.24,"h":166.38,"l":160.4,"n":50971,"o":162.5,"t":"2025-05-19T04:00:00Z","v":2585664,"vw":165.549357},{"c":165.1,"h":166.5,"l":164.0801,"n":36009,"o":165.74,"t":"2025-05-20T04:00:00Z","v":1836152,"vw":165.088807},{"c":162.76,"h":165.6999,"l":162.16,"n":40784,"o":164.34,"t":"2025-05-21T04:00:00Z","v":1858801,"vw":163.509131},{"c":163.01,"h":164.35,"l":161.53,"n":37278,"o":162.56,"t":"2025-05-22T04:00:00Z","v":2073469,"vw":163.133787},{"c":165.09,"h":166.025,"l":160.0105,"n":38639,"o":161.58,"t":"2025-05-23T04:00:00Z","v":2045869,"vw":164.936906},{"c":169.69,"h":169.81,"l":167.14,"n":49491,"o":167.27,"t":"2025-05-27T04:00:00Z","v":2845123,"vw":168.983621},{"c":170.32,"h":171.515,"l":169.35,"n":47299,"o":169.75,"t":"2025-05-28T04:00:00Z","v":2781497,"vw":170.503747},{"c":170.09,"h":171.2966,"l":168.2931,"n":47294,"o":170.11,"t":"2025-05-29T04:00:00Z","v":3286005,"vw":169.951071},{"c":169.89,"h":170.785,"l":167.895,"n":46121,"o":169.54,"t":"2025-05-30T04:00:00Z","v":4750292,"vw":169.792832},{"c":172.65,"h":172.7594,"l":169.92,"n":42603,"o":170.24,"t":"2025-06-02T04:00:00Z","v":2287840,"vw":171.774204},{"c":172.61,"h":174.66,"l":170.17,"n":50460,"o":172.56,"t":"2025-06-03T04:00:00Z","v":2764455,"vw":172.305282},{"c":173.94,"h":175.2599,"l":172.7609,"n":39577,"o":173.3,"t":"2025-06-04T04:00:00Z","v":2118813,"vw":174.240069},{"c":175.01,"h":175.44,"l":173.18,"n":35733,"o":174.98,"t":"2025-06-05T04:00:00Z","v":1989111,"vw":174.691244},{"c":175.37,"h":177.25,"l":174.6,"n":31869,"o":175.84,"t":"2025-06-06T04:00:00Z","v":1656190,"vw":175.553467},{"c":172.87,"h":176.87,"l":172.79,"n":42986,"o":176.57,"t":"2025-06-09T04:00:00Z","v":2277916,"vw":174.282268},{"c":168.62,"h":173.4099,"l":166.865,"n":74856,"o":171.5,"t":"2025-06-10T04:00:00Z","v":5076998,"vw":168.533727},{"c":170.74,"h":172.095,"l":165.51,"n":52141,"o":169.07,"t":"2025-06-11T04:00:00Z","v":2979988,"vw":170.294799},{"c":171.52,"h":172.015,"l":168.5,"n":37302,"o":168.68,"t":"2025-06-12T04:00:00Z","v":2280959,"vw":170.865523},{"c":171.2,"h":172.55,"l":170.1,"n":41275,"o":170.92,"t":"2025-06-13T04:00:00Z","v":2418598,"vw":171.12474},{"c":171.6,"h":174.3902,"l":171.29,"n":42319,"o":172.79,"t":"2025-06-16T04:00:00Z","v":2340010,"vw":172.341325},{"c":172.12,"h":172.92,"l":170.87,"n":38822,"o":171.47,"t":"2025-06-17T04:00:00Z","v":1965541,"vw":172.121786},{"c":170.23,"h":173.6299,"l":169.93,"n":39259,"o":172.01,"t":"2025-06-18T04:00:00Z","v":2343640,"vw":171.062546},{"c":173.34,"h":173.46,"l":169.06,"n":48045,"o":171.71,"t":"2025-06-20T04:00:00Z","v":4597637,"vw":172.787871},{"c":175.63,"h":175.78,"l":172.388,"n":49948,"o":172.9,"t":"2025-06-23T04:00:00Z","v":2427107,"vw":174.839967},{"c":176.57,"h":177.5,"l":173.7801,"n":44374,"o":177,"t":"2025-06-24T04:00:00Z","v":2509698,"vw":176.282608},{"c":176.08,"h":178.6878,"l":175.28,"n":45946,"o":177.73,"t":"2025-06-25T04:00:00Z","v":2692864,"vw":176.358984},{"c":176.85,"h":179.32,"l":175.85,"n":59450,"o":178.58,"t":"2025-06-26T04:00:00Z","v":4390800,"vw":177.098057},{"c":184.9,"h":185.52,"l":177.48,"n":97664,"o":177.48,"t":"2025-06-27T04:00:00Z","v":23827752,"vw":184.311834},{"c":186.13,"h":187.51,"l":182.16,"n":71352,"o":183.035,"t":"2025-06-30T04:00:00Z","v":4564919,"vw":186.007626},{"c":176.22,"h":186.35,"l":176.02,"n":87429,"o":183.88,"t":"2025-07-01T04:00:00Z","v":6061306,"vw":179.038898},{"c":175.95,"h":176.96,"l":173.5,"n":56656,"o":175.37,"t":"2025-07-02T04:00:00Z","v":3250144,"vw":175.462474},{"c":181.06,"h":181.06,"l":176.07,"n":36065,"o":176.69,"t":"2025-07-03T04:00:00Z","v":1766373,"vw":179.893214},{"c":180.25,"h":182.32,"l":178.78,"n":53386,"o":180.95,"t":"2025-07-07T04:00:00Z","v":2865229,"vw":180.398218},{"c":179.46,"h":181.34,"l":174.14,"n":58295,"o":179.99,"t":"2025-07-08T04:00:00Z","v":3289066,"vw":178.839957},{"c":181.42,"h":182.44,"l":179,"n":42285,"o":181.4,"t":"2025-07-09T04:00:00Z","v":2306283,"vw":181.388293},{"c":178.53,"h":182.7,"l":176.63,"n":49472,"o":181.93,"t":"2025-07-10T04:00:00Z","v":2824780,"vw":178.557705},{"c":179.68,"h":180.31,"l":178,"n":35882,"o":178.39,"t":"2025-07-11T04:00:00Z","v":1748339,"vw":179.46115},{"c":184.32,"h":184.66,"l":179.3635,"n":41851,"o":180.2,"t":"2025-07-14T04:00:00Z","v":2085288,"vw":183.64137},{"c":184.68,"h":185.12,"l":182.145,"n":37175,"o":184.5,"t":"2025-07-15T04:00:00Z","v":1918785,"vw":184.156556},{"c":184.3,"h":185.675,"l":181.0011,"n":35965,"o":185.07,"t":"2025-07-16T04:00:00Z","v":1843906,"vw":183.760978},{"c":188.83,"h":189.48,"l":185.25,"n":56506,"o":185.99,"t":"2025-07-17T04:00:00Z","v":3040976,"vw":188.036028},{"c":190.49,"h":191.605,"l":188.5,"n":45824,"o":189.12,"t":"2025-07-18T04:00:00Z","v":2265279,"vw":190.516204},{"c":187.83,"h":190.67,"l":187.295,"n":42511,"o":190.5,"t":"2025-07-21T04:00:00Z","v":2098404,"vw":188.780404},{"c":183.34,"h":186.89,"l":180.27,"n":52133,"o":185.01,"t":"2025-07-22T04:00:00Z","v":3283255,"vw":183.808694},{"c":186.4,"h":186.78,"l":183.1,"n":46594,"o":183.81,"t":"2025-07-23T04:00:00Z","v":2769886,"vw":185.654019},{"c":186.8,"h":188.3338,"l":186.1,"n":45303,"o":187.35,"t":"2025-07-24T04:00:00Z","v":2903525,"vw":187.129503},{"c":189.52,"h":190.94,"l":187.01,"n":32327,"o":187.63,"t":"2025-07-25T04:00:00Z","v":1915679,"vw":189.577121},{"c":188.17,"h":190.435,"l":187.15,"n":42144,"o":190.12,"t":"2025-07-28T04:00:00Z","v":2338015,"vw":188.041226},{"c":189.17,"h":191.2,"l":188.73,"n":37792,"o":190.81,"t":"2025-07-29T04:00:00Z","v":2289596,"vw":189.675226},{"c":192.14,"h":193.26,"l":188.4796,"n":54000,"o":189.03,"t":"2025-07-30T04:00:00Z","v":2971657,"vw":191.839306},{"c":179.77,"h":188.8,"l":171.78,"n":146461,"o":187.78,"t":"2025-07-31T04:00:00Z","v":8508768,"vw":178.127003},{"c":184.26,"h":186.37,"l":174.02,"n":92870,"o":177,"t":"2025-08-01T04:00:00Z","v":5089428,"vw":182.998286},{"c":181.16,"h":186.5499,"l":180.74,"n":60287,"o":185.5,"t":"2025-08-04T04:00:00Z","v":3729122,"vw":182.669186},{"c":179.32,"h":182.975,"l":177.67,"n":50158,"o":182,"t":"2025-08-05T04:00:00Z","v":2986805,"vw":179.64583},{"c":182.06,"h":182.68,"l":178.05,"n":43324,"o":179.4,"t":"2025-08-06T04:00:00Z","v":2018086,"vw":181.553006},{"c":181.58,"h":182.97,"l":178,"n":41888,"o":181.64,"t":"2025-08-07T04:00:00Z","v":1890145,"vw":180.470267},{"c":180.75,"h":183.41,"l":178.79,"n":33661,"o":182.77,"t":"2025-08-08T04:00:00Z","v":1588833,"vw":181.273469},{"c":179.88,"h":181.865,"l":178.16,"n":30351,"o":180.67,"t":"2025-08-11T04:00:00Z","v":1449686,"vw":180.064227},{"c":180.9,"h":181.3,"l":178.38,"n":27505,"o":180.81,"t":"2025-08-12T04:00:00Z","v":1256264,"vw":180.533535},{"c":176.8,"h":181.81,"l":172.52,"n":59766,"o":181.57,"t":"2025-08-13T04:00:00Z","v":3174738,"vw":175.425393},{"c":175.99,"h":177.41,"l":174.1682,"n":38979,"o":176.4,"t":"2025-08-14T04:00:00Z","v":2004073,"vw":176.257995},{"c":171.25,"h":176,"l":170.34,"n":52989,"o":176,"t":"2025-08-15T04:00:00Z","v":3265040,"vw":171.966851},{"c":173.05,"h":173.4787,"l":170.8,"n":40669,"o":171.96,"t":"2025-08-18T04:00:00Z","v":2241148,"vw":172.59537},{"c":171.9,"h":174.19,"l":171.04,"n":38159,"o":172.25,"t":"2025-08-19T04:00:00Z","v":2274362,"vw":171.964684},{"c":171.94,"h":172.655,"l":169.45,"n":48379,"o":171.5,"t":"2025-08-20T04:00:00Z","v":2762921,"vw":171.484512},{"c":173.25,"h":174.4876,"l":171.265,"n":37149,"o":171.85,"t":"2025-08-21T04:00:00Z","v":2261709,"vw":173.170831},{"c":171,"h":175.075,"l":170.24,"n":50718,"o":174.1,"t":"2025-08-22T04:00:00Z","v":2996379,"vw":171.950296},{"c":171.24,"h":174.7299,"l":170.8501,"n":40118,"o":171.35,"t":"2025-08-25T04:00:00Z","v":1945758,"vw":172.285928},{"c":175.92,"h":176.23,"l":171.405,"n":41609,"o":172.1,"t":"2025-08-26T04:00:00Z","v":4060092,"vw":175.530305},{"c":175.65,"h":176.67,"l":174.94,"n":32011,"o":175.495,"t":"2025-08-27T04:00:00Z","v":1926820,"vw":175.898306},{"c":176.16,"h":177.46,"l":175.2956,"n":34380,"o":175.75,"t":"2025-08-28T04:00:00Z","v":2313325,"vw":176.275739},{"c":174.1,"h":176.54,"l":172.52,"n":33368,"o":176.15,"t":"2025-08-29T04:00:00Z","v":1665147,"vw":173.993718},{"c":173.22,"h":173.59,"l":170.81,"n":40833,"o":172.31,"t":"2025-09-02T04:00:00Z","v":1995246,"vw":172.800825},{"c":174.49,"h":174.51,"l":172.41,"n":34532,"o":173.4,"t":"2025-09-03T04:00:00Z","v":1678686,"vw":173.942021},{"c":179.53,"h":180.9499,"l":174.66,"n":46848,"o":174.87,"t":"2025-09-04T04:00:00Z","v":2265845,"vw":179.006475},{"c":178.2,"h":181.39,"l":173.38,"n":43556,"o":180.25,"t":"2025-09-05T04:00:00Z","v":2016233,"vw":176.963032},{"c":179.43,"h":180.55,"l":178.28,"n":33592,"o":178.28,"t":"2025-09-08T04:00:00Z","v":1777422,"vw":179.390658},{"c":178.98,"h":179.49,"l":176.32,"n":33134,"o":178.78,"t":"2025-09-09T04:00:00Z","v":1399697,"vw":178.525189},{"c":183.8,"h":184.23,"l":179.62,"n":39500,"o":180,"t":"2025-09-10T04:00:00Z","v":1995527,"vw":182.903839},{"c":184.21,"h":185.66,"l":181.36,"n":38799,"o":184.39,"t":"2025-09-11T04:00:00Z","v":1994795,"vw":184.039486},{"c":185.77,"h":187.26,"l":184.5,"n":34907,"o":185,"t":"2025-09-12T04:00:00Z","v":1817451,"vw":185.972854},{"c":189.25,"h":189.5,"l":186,"n":40827,"o":186,"t":"2025-09-15T04:00:00Z","v":1813190,"vw":188.686976},{"c":187.46,"h":190.29,"l":186.47,"n":44850,"o":189.5,"t":"2025-09-16T04:00:00Z","v":3288048,"vw":187.719476},{"c":185.39,"h":188.25,"l":183.24,"n":38499,"o":187.58,"t":"2025-09-17T04:00:00Z","v":2227917,"vw":185.865846},{"c":191.84,"h":192.25,"l":182.7835,"n":47222,"o":184.67,"t":"2025-09-18T04:00:00Z","v":2223229,"vw":190.117639},{"c":190.23,"h":192.99,"l":186.3,"n":51423,"o":192.9,"t":"2025-09-19T04:00:00Z","v":4621121,"vw":190.458478},{"c":192.15,"h":192.8,"l":190,"n":46039,"o":192.5,"t":"2025-09-22T04:00:00Z","v":2111193,"vw":191.573468},{"c":193.58,"h":194.35,"l":189.72,"n":39665,"o":192.45,"t":"2025-09-23T04:00:00Z","v":2224919,"vw":192.691094},{"c":190.22,"h":194.69,"l":190.09,"n":32789,"o":194.56,"t":"2025-09-24T04:00:00Z","v":1772359,"vw":191.465076},{"c":189.85,"h":190.37,"l":186.73,"n":30750,"o":189.53,"t":"2025-09-25T04:00:00Z","v":1326907,"vw":189.333232},{"c":193.15,"h":194.89,"l":191.13,"n":44869,"o":192,"t":"2025-09-26T04:00:00Z","v":2339698,"vw":193.302605},{"c":191.92,"h":196.3926,"l":189.92,"n":43726,"o":194.69,"t":"2025-09-29T04:00:00Z","v":2485361,"vw":192.60331},{"c":196.23,"h":196.66,"l":191.93,"n":38478,"o":192.39,"t":"2025-09-30T04:00:00Z","v":2384759,"vw":195.442482},{"c":194.85,"h":198.48,"l":193.035,"n":36459,"o":194.16,"t":"2025-10-01T04:00:00Z","v":2267178,"vw":195.721037},{"c":191.08,"h":196.13,"l":190.15,"n":44735,"o":195.12,"t":"2025-10-02T04:00:00Z","v":2133501,"vw":191.457243},{"c":189.25,"h":192.0188,"l":186.89,"n":33671,"o":191.97,"t":"2025-10-03T04:00:00Z","v":1617609,"vw":189.530403},{"c":190.48,"h":190.98,"l":186.59,"n":36024,"o":188.49,"t":"2025-10-06T04:00:00Z","v":1751464,"vw":189.792609},{"c":191.46,"h":191.515,"l":188.845,"n":29426,"o":190.42,"t":"2025-10-07T04:00:00Z","v":1489295,"vw":190.879151},{"c":191.65,"h":193.8306,"l":190.255,"n":28683,"o":192.55,"t":"2025-10-08T04:00:00Z","v":1265787,"vw":191.60707},{"c":188.83,"h":192.93,"l":188.59,"n":25868,"o":192.57,"t":"2025-10-09T04:00:00Z","v":1121394,"vw":189.703409},{"c":184.09,"h":190.14,"l":183.83,"n":39780,"o":188.75,"t":"2025-10-10T04:00:00Z","v":1726251,"vw":185.631471},{"c":189.99,"h":190.79,"l":185.83,"n":35324,"o":186.08,"t":"2025-10-13T04:00:00Z","v":1671661,"vw":189.309407},{"c":193.03,"h":194.95,"l":186.875,"n":37317,"o":188,"t":"2025-10-14T04:00:00Z","v":1884482,"vw":192.606084},{"c":192.27,"h":196.07,"l":189.03,"n":29855,"o":194.48,"t":"2025-10-15T04:00:00Z","v":1212905,"vw":192.227837},{"c":191.68,"h":194.45,"l":190.3794,"n":31632,"o":192.98,"t":"2025-10-16T04:00:00Z","v":1352122,"vw":191.813039},{"c":189.68,"h":191.35,"l":187.46,"n":31413,"o":189.84,"t":"2025-10-17T04:00:00Z","v":1523108,"vw":189.657648},{"c":192.52,"h":193.5025,"l":190.5947,"n":26521,"o":191.63,"t":"2025-10-20T04:00:00Z","v":1045121,"vw":192.234538},{"c":197.18,"h":197.84,"l":193.08,"n":38387,"o":193.24,"t":"2025-10-21T04:00:00Z","v":2022624,"vw":196.070728},{"c":191.23,"h":200,"l":188.86,"n":50006,"o":197.79,"t":"2025-10-22T04:00:00Z","v":2250958,"vw":191.693714},{"c":200.1,"h":200.2,"l":191.5041,"n":45511,"o":191.61,"t":"2025-10-23T04:00:00Z","v":2300813,"vw":197.738134},{"c":198.51,"h":202.4958,"l":198.25,"n":41173,"o":201.7,"t":"2025-10-24T04:00:00Z","v":2142400,"vw":199.299572},{"c":201.84,"h":202.84,"l":200,"n":36243,"o":201.17,"t":"2025-10-27T04:00:00Z","v":1665872,"vw":201.678445},{"c":201.04,"h":205.29,"l":200.85,"n":41193,"o":203,"t":"2025-10-28T04:00:00Z","v":2500034,"vw":202.293147},{"c":203.48,"h":205.15,"l":199.6597,"n":50134,"o":201.07,"t":"2025-10-29T04:00:00Z","v":2517363,"vw":203.159433},{"c":201.77,"h":211.95,"l":200,"n":65573,"o":201.12,"t":"2025-10-30T04:00:00Z","v":3983113,"vw":204.691347},{"c":205.95,"h":209.8,"l":202.87,"n":58214,"o":202.87,"t":"2025-10-31T04:00:00Z","v":3401920,"vw":206.788786},{"c":206.74,"h":210.495,"l":206.54,"n":50198,"o":208.1,"t":"2025-11-03T05:00:00Z","v":3134555,"vw":207.577407},{"c":205.02,"h":205.54,"l":200.59,"n":43015,"o":203.07,"t":"2025-11-04T05:00:00Z","v":1917769,"vw":204.379824},{"c":206.31,"h":207.44,"l":203.03,"n":33382,"o":203.03,"t":"2025-11-05T05:00:00Z","v":1406553,"vw":205.908647},{"c":205.72,"h":208.24,"l":204.67,"n":43176,"o":206.12,"t":"2025-11-06T05:00:00Z","v":1935802,"vw":206.300301},{"c":206.66,"h":207.4,"l":201.3242,"n":41159,"o":204.69,"t":"2025-11-07T05:00:00Z","v":2282739,"vw":204.988981},{"c":209.74,"h":211.775,"l":206.87,"n":30989,"o":208.83,"t":"2025-11-10T05:00:00Z","v":1414005,"vw":209.149899},{"c":208.9,"h":209.96,"l":204.8,"n":30720,"o":208.27,"t":"2025-11-11T05:00:00Z","v":1435346,"vw":208.435116},{"c":205.07,"h":210.3201,"l":204.75,"n":38929,"o":208.57,"t":"2025-11-12T05:00:00Z","v":2144529,"vw":206.622594},{"c":201.3,"h":205.86,"l":200.261,"n":49621,"o":205.86,"t":"2025-11-13T05:00:00Z","v":3006414,"vw":201.971532},{"c":203.29,"h":205,"l":197,"n":35693,"o":200,"t":"2025-11-14T05:00:00Z","v":1573858,"vw":203.089497},{"c":200.28,"h":204.7,"l":199,"n":37173,"o":203.97,"t":"2025-11-17T05:00:00Z","v":1469270,"vw":201.238418},{"c":201.22,"h":202.36,"l":196.641,"n":39544,"o":200.81,"t":"2025-11-18T05:00:00Z","v":2035177,"vw":200.623091},{"c":202.06,"h":205.35,"l":200.66,"n":40263,"o":201.22,"t":"2025-11-19T05:00:00Z","v":2152145,"vw":202.576234},{"c":197.92,"h":207.85,"l":197.57,"n":47644,"o":206.72,"t":"2025-11-20T05:00:00Z","v":2487357,"vw":202.054428},{"c":197.28,"h":198.65,"l":192.76,"n":53113,"o":197,"t":"2025-11-21T05:00:00Z","v":2927913,"vw":196.850457},{"c":200.12,"h":201.17,"l":196.98,"n":47564,"o":197.61,"t":"2025-11-24T05:00:00Z","v":3086379,"vw":199.832073},{"c":203.68,"h":204.4,"l":198.73,"n":50364,"o":201.97,"t":"2025-11-25T05:00:00Z","v":3035722,"vw":202.861166},{"c":204.63,"h":207.44,"l":204.2,"n":42467,"o":204.2,"t":"2025-11-26T05:00:00Z","v":1968376,"vw":205.229555},{"c":204.59,"h":207.77,"l":202.6801,"n":16735,"o":206.15,"t":"2025-11-28T05:00:00Z","v":688614,"vw":204.581274},{"c":198.74,"h":203.57,"l":198.5,"n":39955,"o":203,"t":"2025-12-01T05:00:00Z","v":1832456,"vw":200.012704},{"c":196.26,"h":201.22,"l":194.97,"n":45808,"o":200.66,"t":"2025-12-02T05:00:00Z","v":2551835,"vw":196.557228},{"c":194.29,"h":196.88,"l":192.05,"n":36374,"o":196.65,"t":"2025-12-03T05:00:00Z","v":1851496,"vw":194.439747},{"c":196.27,"h":197.75,"l":193.2,"n":34963,"o":193.95,"t":"2025-12-04T05:00:00Z","v":1976940,"vw":196.054051},{"c":190.98,"h":197.16,"l":188.83,"n":60015,"o":197,"t":"2025-12-05T05:00:00Z","v":2754339,"vw":191.048172},{"c":193.64,"h":194.69,"l":190.8077,"n":48021,"o":191.69,"t":"2025-12-08T05:00:00Z","v":2661624,"vw":193.496599},{"c":191.36,"h":195.05,"l":191.245,"n":40167,"o":193.6,"t":"2025-12-09T05:00:00Z","v":2234724,"vw":192.45976},{"c":192.39,"h":194.37,"l":190.32,"n":39917,"o":191.97,"t":"2025-12-10T05:00:00Z","v":2296003,"vw":192.299323},{"c":195.89,"h":196.245,"l":189.19,"n":39909,"o":191.65,"t":"2025-12-11T05:00:00Z","v":1971008,"vw":194.55583},{"c":198.31,"h":201.66,"l":195.7,"n":49628,"o":198.18,"t":"2025-12-12T05:00:00Z","v":2466520,"vw":198.55636},{"c":197.24,"h":201.21,"l":195.74,"n":41703,"o":198.2,"t":"2025-12-15T05:00:00Z","v":2231616,"vw":197.523858},{"c":195.18,"h":196.22,"l":192.51,"n":42633,"o":194.67,"t":"2025-12-16T05:00:00Z","v":3017463,"vw":194.837442},{"c":191.19,"h":197.91,"l":191.045,"n":45787,"o":195.2,"t":"2025-12-17T05:00:00Z","v":2645145,"vw":193.006545},{"c":198,"h":200.0625,"l":193.58,"n":40474,"o":193.7,"t":"2025-12-18T05:00:00Z","v":2899899,"vw":198.026996},{"c":203.49,"h":203.8,"l":198.5,"n":35482,"o":198.97,"t":"2025-12-19T05:00:00Z","v":3462452,"vw":202.431146},{"c":208.17,"h":209.24,"l":201.42,"n":38812,"o":205,"t":"2025-12-22T05:00:00Z","v":1919534,"vw":206.724779},{"c":209.57,"h":210.43,"l":207.9,"n":31167,"o":208.04,"t":"2025-12-23T05:00:00Z","v":1479280,"vw":209.517937},{"c":212.17,"h":212.46,"l":209.74,"n":17470,"o":210.59,"t":"2025-12-24T05:00:00Z","v":835706,"vw":211.682299},{"c":211.22,"h":212.52,"l":210.0175,"n":23974,"o":211.57,"t":"2025-12-26T05:00:00Z","v":953895,"vw":211.273788},{"c":209.49,"h":211.3647,"l":208.88,"n":28612,"o":210.5,"t":"2025-12-29T05:00:00Z","v":1760811,"vw":209.571071},{"c":207.81,"h":209.48,"l":207.13,"n":26002,"o":209.29,"t":"2025-12-30T05:00:00Z","v":1043463,"vw":207.875974},{"c":205.02,"h":208.34,"l":204.83,"n":25193,"o":208.04,"t":"2025-12-31T05:00:00Z","v":1211632,"vw":205.551627},{"c":211.71,"h":211.73,"l":204.15,"n":32426,"o":205.49,"t":"2026-01-02T05:00:00Z","v":1673338,"vw":208.865627},{"c":212.92,"h":215.585,"l":209.14,"n":51243,"o":212.11,"t":"2026-01-05T05:00:00Z","v":2735730,"vw":212.769049},{"c":214.69,"h":216.38,"l":211.23,"n":46241,"o":213.59,"t":"2026-01-06T05:00:00Z","v":2451605,"vw":214.381676},{"c":210.9,"h":216.35,"l":210.71,"n":44445,"o":215.44,"t":"2026-01-07T05:00:00Z","v":2128704,"vw":212.703421},{"c":210.02,"h":217,"l":205.8801,"n":59594,"o":215.48,"t":"2026-01-08T05:00:00Z","v":3240559,"vw":209.52103},{"c":218.27,"h":219.39,"l":212.03,"n":49474,"o":212.03,"t":"2026-01-09T05:00:00Z","v":2343884,"vw":217.982031},{"c":220.15,"h":221.435,"l":216.59,"n":40255,"o":218.16,"t":"2026-01-12T05:00:00Z","v":2076664,"vw":219.307908},{"c":219.64,"h":223.61,"l":219.08,"n":44436,"o":221.34,"t":"2026-01-13T05:00:00Z","v":2487645,"vw":220.487244},{"c":220.25,"h":221.76,"l":215.88,"n":44131,"o":219.3,"t":"2026-01-14T05:00:00Z","v":2143291,"vw":218.9372},{"c":224.26,"h":226.87,"l":222.46,"n":42581,"o":222.46,"t":"2026-01-15T05:00:00Z","v":2099568,"vw":224.835023},{"c":224.89,"h":225.8,"l":223.0517,"n":32717,"o":224.49,"t":"2026-01-16T05:00:00Z","v":1671876,"vw":224.763611},{"c":220.36,"h":226.62,"l":217.85,"n":47736,"o":223.04,"t":"2026-01-20T05:00:00Z","v":2489482,"vw":221.012919},{"c":225,"h":226.74,"l":220.51,"n":43750,"o":221.95,"t":"2026-01-21T05:00:00Z","v":2288699,"vw":224.214932},{"c":217.7,"h":226,"l":216.115,"n":60146,"o":224.34,"t":"2026-01-22T05:00:00Z","v":3862669,"vw":219.007282},{"c":214.89,"h":219,"l":213.8,"n":51951,"o":217.81,"t":"2026-01-23T05:00:00Z","v":3492863,"vw":215.434371},{"c":215.39,"h":218.02,"l":213.94,"n":43459,"o":214.44,"t":"2026-01-26T05:00:00Z","v":2798924,"vw":215.378101},{"c":215.53,"h":218.48,"l":214.24,"n":44478,"o":216.65,"t":"2026-01-27T05:00:00Z","v":2625898,"vw":216.142618},{"c":210.84,"h":215.15,"l":208.3,"n":64110,"o":214.32,"t":"2026-01-28T05:00:00Z","v":3925780,"vw":210.332386},{"c":208.93,"h":213.59,"l":208.1375,"n":51964,"o":211.76,"t":"2026-01-29T05:00:00Z","v":3236094,"vw":209.356293},{"c":208.08,"h":212,"l":207.78,"n":49680,"o":207.78,"t":"2026-01-30T05:00:00Z","v":4293055,"vw":208.446808},{"c":207.21,"h":209.2,"l":204.55,"n":47149,"o":206.81,"t":"2026-02-02T05:00:00Z","v":2359921,"vw":207.212745},{"c":213.49,"h":214.31,"l":210.14,"n":59422,"o":210.87,"t":"2026-02-03T05:00:00Z","v":3488746,"vw":212.512572},{"c":208.61,"h":214,"l":204.85,"n":54010,"o":213.04,"t":"2026-02-04T05:00:00Z","v":3692107,"vw":208.648194},{"c":209.63,"h":212.6258,"l":206.2305,"n":39481,"o":207.04,"t":"2026-02-05T05:00:00Z","v":2322986,"vw":209.70432},{"c":223.16,"h":223.7,"l":213.97,"n":56644,"o":213.97,"t":"2026-02-06T05:00:00Z","v":2905702,"vw":221.755148},{"c":225.15,"h":226.12,"l":220.38,"n":51759,"o":222.48,"t":"2026-02-09T05:00:00Z","v":3054208,"vw":224.439806},{"c":224.47,"h":227.51,"l":224.04,"n":44603,"o":225.7,"t":"2026-02-10T05:00:00Z","v":2503985,"vw":225.109797},{"c":230.85,"h":233.6,"l":227,"n":66457,"o":229.33,"t":"2026-02-11T05:00:00Z","v":4381030,"vw":231.421836},{"c":244.79,"h":256.7,"l":235.79,"n":86073,"o":235.81,"t":"2026-02-12T05:00:00Z","v":5210503,"vw":248.010659},{"c":250.21,"h":255.8999,"l":246.7,"n":57465,"o":248.83,"t":"2026-02-13T05:00:00Z","v":3423890,"vw":249.986202},{"c":252.55,"h":254.57,"l":246.02,"n":53172,"o":247.19,"t":"2026-02-17T05:00:00Z","v":3357710,"vw":252.164876},{"c":249.35,"h":254.28,"l":247.1,"n":51556,"o":254.03,"t":"2026-02-18T05:00:00Z","v":3187532,"vw":250.000478},{"c":251.3,"h":251.68,"l":245,"n":40083,"o":246.77,"t":"2026-02-19T05:00:00Z","v":2435617,"vw":249.699079},{"c":258.1,"h":258.83,"l":251.3856,"n":51014,"o":252.13,"t":"2026-02-20T05:00:00Z","v":3136324,"vw":257.439487},{"c":257.04,"h":258.5,"l":255.27,"n":45953,"o":256.08,"t":"2026-02-23T05:00:00Z","v":2185482,"vw":256.653594},{"c":260.95,"h":261.69,"l":253.15,"n":36635,"o":256.5,"t":"2026-02-24T05:00:00Z","v":1594798,"vw":259.862692},{"c":259.64,"h":261.83,"l":255.82,"n":42744,"o":259.98,"t":"2026-02-25T05:00:00Z","v":1924843,"vw":259.294728},{"c":260.31,"h":260.94,"l":254.86,"n":38227,"o":259.75,"t":"2026-02-26T05:00:00Z","v":1618487,"vw":259.620009},{"c":262.53,"h":262.63,"l":257.49,"n":39613,"o":258.48,"t":"2026-02-27T05:00:00Z","v":3402592,"vw":261.748785},{"c":265.11,"h":267.31,"l":259,"n":45254,"o":263,"t":"2026-03-02T05:00:00Z","v":2242117,"vw":265.00202},{"c":258.84,"h":261.04,"l":252.51,"n":48912,"o":259.525,"t":"2026-03-03T05:00:00Z","v":2179812,"vw":257.776405},{"c":260.09,"h":260.76,"l":256.13,"n":33138,"o":260.32,"t":"2026-03-04T05:00:00Z","v":1512730,"vw":259.104802},{"c":252.39,"h":259.6375,"l":249.02,"n":51902,"o":258,"t":"2026-03-05T05:00:00Z","v":3217005,"vw":253.243263},{"c":250.13,"h":253.25,"l":246.35,"n":45984,"o":249.76,"t":"2026-03-06T05:00:00Z","v":2300024,"vw":249.995156},{"c":254.14,"h":254.24,"l":243.62,"n":54539,"o":247.35,"t":"2026-03-09T04:00:00Z","v":2648568,"vw":249.246318},{"c":253.91,"h":257.38,"l":251.68,"n":35854,"o":253.41,"t":"2026-03-10T04:00:00Z","v":1968134,"vw":254.331659},{"c":251.65,"h":253.91,"l":248.03,"n":38539,"o":252.52,"t":"2026-03-11T04:00:00Z","v":1972023,"vw":251.608591},{"c":243.82,"h":251.54,"l":239.6,"n":59879,"o":251.54,"t":"2026-03-12T04:00:00Z","v":2871780,"vw":244.022818},{"c":236.75,"h":246.37,"l":232.8201,"n":53373,"o":245.26,"t":"2026-03-13T04:00:00Z","v":2638790,"vw":238.010092},{"c":240.73,"h":242.6,"l":238.53,"n":47773,"o":241.23,"t":"2026-03-16T04:00:00Z","v":2983950,"vw":240.854657},{"c":240.24,"h":242.62,"l":234.26,"n":39387,"o":241.65,"t":"2026-03-17T04:00:00Z","v":2331038,"vw":240.11763},{"c":241.93,"h":245.23,"l":240.98,"n":47398,"o":242.28,"t":"2026-03-18T04:00:00Z","v":2522205,"vw":242.641016},{"c":232.94,"h":239.3,"l":230.981,"n":56241,"o":237.87,"t":"2026-03-19T04:00:00Z","v":3029630,"vw":233.617593},{"c":231.21,"h":233,"l":227.68,"n":44444,"o":231.38,"t":"2026-03-20T04:00:00Z","v":4338348,"vw":231.0086},{"c":236.04,"h":241.85,"l":232.6,"n":47135,"o":235.01,"t":"2026-03-23T04:00:00Z","v":2228080,"vw":237.472565},{"c":239.51,"h":239.57,"l":231.76,"n":40687,"o":233.65,"t":"2026-03-24T04:00:00Z","v":1938560,"vw":238.252543},{"c":241.62,"h":243.66,"l":240.77,"n":38955,"o":242,"t":"2026-03-25T04:00:00Z","v":1602728,"vw":241.896776},{"c":230.51,"h":238.665,"l":229.78,"n":37685,"o":237.5,"t":"2026-03-26T04:00:00Z","v":1605777,"vw":231.887695},{"c":227.9,"h":230.98,"l":227.37,"n":36498,"o":230.23,"t":"2026-03-27T04:00:00Z","v":1657132,"vw":228.614951},{"c":222.99,"h":230.89,"l":220.5101,"n":46859,"o":230.51,"t":"2026-03-30T04:00:00Z","v":2406823,"vw":223.425702},{"c":230.46,"h":233.22,"l":225,"n":55199,"o":227.13,"t":"2026-03-31T04:00:00Z","v":3432181,"vw":230.070736},{"c":239.04,"h":240.383,"l":233.63,"n":52794,"o":234.02,"t":"2026-04-01T04:00:00Z","v":2651823,"vw":238.775207},{"c":232.68,"h":237.76,"l":230.9701,"n":42149,"o":234.55,"t":"2026-04-02T04:00:00Z","v":1757684,"vw":234.014957},{"c":236.57,"h":236.61,"l":231.1501,"n":27279,"o":232.4,"t":"2026-04-06T04:00:00Z","v":1500250,"vw":235.545075},{"c":236.02,"h":236.92,"l":232.08,"n":27782,"o":233.26,"t":"2026-04-07T04:00:00Z","v":1312844,"vw":235.471458},{"c":250,"h":253,"l":245.92,"n":49982,"o":245.92,"t":"2026-04-08T04:00:00Z","v":2107264,"vw":250.364021},{"c":254.06,"h":257.37,"l":249.255,"n":37845,"o":249.26,"t":"2026-04-09T04:00:00Z","v":1890828,"vw":253.974482},{"c":252.67,"h":254.64,"l":249.29,"n":32518,"o":253.36,"t":"2026-04-10T04:00:00Z","v":1188057,"vw":252.804529},{"c":256.14,"h":256.3,"l":249.38,"n":37153,"o":251.43,"t":"2026-04-13T04:00:00Z","v":1976499,"vw":254.206584},{"c":258.03,"h":259.82,"l":255.9,"n":34011,"o":257.28,"t":"2026-04-14T04:00:00Z","v":1633381,"vw":258.15302},{"c":254.04,"h":258.07,"l":252.415,"n":41038,"o":257.12,"t":"2026-04-15T04:00:00Z","v":1686873,"vw":254.382525},{"c":247.6,"h":255.54,"l":246.36,"n":45776,"o":254.37,"t":"2026-04-16T04:00:00Z","v":1869127,"vw":248.530233},{"c":255.69,"h":258.74,"l":251.33,"n":45132,"o":251.33,"t":"2026-04-17T04:00:00Z","v":2277500,"vw":255.912073},{"c":255.62,"h":257.1535,"l":252.397,"n":36519,"o":255.62,"t":"2026-04-20T04:00:00Z","v":1842822,"vw":255.628002},{"c":247.72,"h":255.2,"l":245.72,"n":45463,"o":254.43,"t":"2026-04-21T04:00:00Z","v":2041150,"vw":248.764457},{"c":240.88,"h":250.22,"l":233.32,"n":72139,"o":250,"t":"2026-04-22T04:00:00Z","v":3631921,"vw":238.336826},{"c":246.16,"h":251.2399,"l":241.7301,"n":48659,"o":242.345,"t":"2026-04-23T04:00:00Z","v":2463319,"vw":247.147532},{"c":242.44,"h":245.26,"l":239.725,"n":35281,"o":244.43,"t":"2026-04-24T04:00:00Z","v":1453447,"vw":242.309629},{"c":241.7,"h":242.46,"l":238.01,"n":37767,"o":241.93,"t":"2026-04-27T04:00:00Z","v":1864063,"vw":241.117663},{"c":240.43,"h":245.36,"l":237.28,"n":44996,"o":241.76,"t":"2026-04-28T04:00:00Z","v":2729534,"vw":239.997482},{"c":236.52,"h":241.7935,"l":234.61,"n":36456,"o":241,"t":"2026-04-29T04:00:00Z","v":2700278,"vw":236.734475},{"c":243.04,"h":244.06,"l":235.87,"n":43675,"o":236.29,"t":"2026-04-30T04:00:00Z","v":2541439,"vw":242.596688},{"c":239.51,"h":244.6,"l":237.87,"n":33065,"o":243.57,"t":"2026-05-01T04:00:00Z","v":2027824,"vw":240.123516},{"c":239.7,"h":242.4041,"l":238.35,"n":36139,"o":239.99,"t":"2026-05-04T04:00:00Z","v":1886941,"vw":240.009945},{"c":242.69,"h":245.74,"l":242.01,"n":38485,"o":243.03,"t":"2026-05-05T04:00:00Z","v":1776884,"vw":243.353838},{"c":256.43,"h":258.295,"l":249.64,"n":79316,"o":250.72,"t":"2026-05-06T04:00:00Z","v":4288789,"vw":255.307111},{"c":272.54,"h":280.74,"l":266.055,"n":103640,"o":275.8,"t":"2026-05-07T04:00:00Z","v":5795450,"vw":273.218317},{"c":270.56,"h":275.815,"l":269.21,"n":63463,"o":273.42,"t":"2026-05-08T04:00:00Z","v":3187820,"vw":272.263629},{"c":273.58,"h":275.164,"l":266.03,"n":52659,"o":269.35,"t":"2026-05-11T04:00:00Z","v":2981270,"vw":272.656429},{"c":269.76,"h":274.95,"l":266.837,"n":42539,"o":273.61,"t":"2026-05-12T04:00:00Z","v":2304752,"vw":270.163918},{"c":273.1,"h":276.67,"l":267.6,"n":44938,"o":270.68,"t":"2026-05-13T04:00:00Z","v":2443550,"vw":273.24881},{"c":272.37,"h":274.73,"l":267,"n":35273,"o":274.52,"t":"2026-05-14T04:00:00Z","v":1702225,"vw":270.867875},{"c":260.35,"h":268.34,"l":260,"n":47751,"o":266.22,"t":"2026-05-15T04:00:00Z","v":2393984,"vw":262.734287},{"c":256.99,"h":263.82,"l":255.79,"n":43061,"o":260,"t":"2026-05-18T04:00:00Z","v":1761296,"vw":257.83488},{"c":253.12,"h":256,"l":250.85,"n":43939,"o":254.71,"t":"2026-05-19T04:00:00Z","v":2018199,"vw":253.301178},{"c":261.21,"h":262.7,"l":255.33,"n":48393,"o":256.26,"t":"2026-05-20T04:00:00Z","v":2515425,"vw":260.856818},{"c":259.89,"h":262.09,"l":257.33,"n":36706,"o":259.5,"t":"2026-05-21T04:00:00Z","v":1634349,"vw":259.848978},{"c":256.55,"h":261.895,"l":255.445,"n":35901,"o":261.88,"t":"2026-05-22T04:00:00Z","v":1696078,"vw":257.727615},{"c":261.89,"h":263.19,"l":258.93,"n":40222,"o":260.715,"t":"2026-05-26T04:00:00Z","v":1779515,"vw":261.210273},{"c":258.02,"h":263.475,"l":255.5,"n":45525,"o":262.5,"t":"2026-05-27T04:00:00Z","v":2001304,"vw":258.11452},{"c":259.89,"h":262.48,"l":255.53,"n":47542,"o":260,"t":"2026-05-28T04:00:00Z","v":2038708,"vw":260.077972},{"c":258.25,"h":259.58,"l":254.34,"n":55112,"o":258.84,"t":"2026-05-29T04:00:00Z","v":6632379,"vw":258.002957},{"c":255.52,"h":257.28,"l":249.03,"n":55613,"o":253.615,"t":"2026-06-01T04:00:00Z","v":2929754,"vw":254.745275},{"c":250.72,"h":256.57,"l":249.005,"n":51546,"o":254.12,"t":"2026-06-02T04:00:00Z","v":2814479,"vw":251.187022},{"c":248.63,"h":252.08,"l":246.2,"n":44620,"o":249.54,"t":"2026-06-03T04:00:00Z","v":1951879,"vw":249.146373},{"c":249.33,"h":251.055,"l":244.63,"n":44217,"o":248.22,"t":"2026-06-04T04:00:00Z","v":2183248,"vw":248.705865},{"c":251.9,"h":257.03,"l":248.12,"n":46796,"o":248.74,"t":"2026-06-05T04:00:00Z","v":2190735,"vw":252.650236},{"c":246.55,"h":254.54,"l":245.2,"n":47907,"o":254.53,"t":"2026-06-08T04:00:00Z","v":2404525,"vw":247.312548},{"c":257.16,"h":257.34,"l":243.68,"n":54989,"o":249.23,"t":"2026-06-09T04:00:00Z","v":3162928,"vw":252.575976},{"c":249.49,"h":256.77,"l":248.34,"n":54090,"o":256.77,"t":"2026-06-10T04:00:00Z","v":2747251,"vw":251.048064},{"c":264.6,"h":264.66,"l":250.85,"n":50251,"o":251.38,"t":"2026-06-11T04:00:00Z","v":2509380,"vw":261.21513},{"c":264.67,"h":268.03,"l":261.091,"n":41109,"o":267.94,"t":"2026-06-12T04:00:00Z","v":1798195,"vw":263.860731},{"c":270.44,"h":273.045,"l":268.57,"n":45838,"o":270.9,"t":"2026-06-15T04:00:00Z","v":2259212,"vw":270.933855},{"c":277.42,"h":280.71,"l":272.26,"n":51789,"o":273.07,"t":"2026-06-16T04:00:00Z","v":2842980,"vw":277.953998},{"c":283.23,"h":285.625,"l":273.555,"n":53172,"o":275.43,"t":"2026-06-17T04:00:00Z","v":2703008,"vw":282.440467},{"c":277.66,"h":290.6326,"l":276.01,"n":52863,"o":288.32,"t":"2026-06-18T04:00:00Z","v":4445724,"vw":279.318924},{"c":280.36,"h":280.675,"l":275.5,"n":44788,"o":278.22,"t":"2026-06-22T04:00:00Z","v":2568225,"vw":279.512729},{"c":275.13,"h":279.15,"l":269.22,"n":61473,"o":276.465,"t":"2026-06-23T04:00:00Z","v":3052005,"vw":275.613766},{"c":276.06,"h":279.14,"l":274.23,"n":52806,"o":275.03,"t":"2026-06-24T04:00:00Z","v":2887018,"vw":276.634654},{"c":273.14,"h":281.455,"l":269.825,"n":82991,"o":276.32,"t":"2026-06-25T04:00:00Z","v":4998383,"vw":274.478379},{"c":268.87,"h":270.675,"l":258.59,"n":100398,"o":269,"t":"2026-06-26T04:00:00Z","v":17579771,"vw":268.084153},{"c":268.57,"h":271.7083,"l":264.1,"n":70901,"o":268.58,"t":"2026-06-29T04:00:00Z","v":5272738,"vw":267.917731},{"c":268.86,"h":274.09,"l":264.21,"n":57780,"o":271.99,"t":"2026-06-30T04:00:00Z","v":3656280,"vw":268.185476},{"c":267.41,"h":273.48,"l":266.44,"n":53893,"o":271.34,"t":"2026-07-01T04:00:00Z","v":2759707,"vw":268.732724},{"c":270.41,"h":277.65,"l":267.07,"n":46880,"o":271.9,"t":"2026-07-02T04:00:00Z","v":2293613,"vw":271.243192},{"c":277.91,"h":280.5,"l":272.8936,"n":48586,"o":272.99,"t":"2026-07-06T04:00:00Z","v":2390406,"vw":278.262766},{"c":275.43,"h":276.915,"l":267.73,"n":49550,"o":275.6,"t":"2026-07-07T04:00:00Z","v":2288989,"vw":273.590633},{"c":271.58,"h":273.66,"l":268.81,"n":37878,"o":271.4,"t":"2026-07-08T04:00:00Z","v":1727061,"vw":271.130192},{"c":273.77,"h":277.52,"l":272.94,"n":30453,"o":276.08,"t":"2026-07-09T04:00:00Z","v":1350476,"vw":274.620366},{"c":270.85,"h":274.06,"l":265.01,"n":32500,"o":273.45,"t":"2026-07-10T04:00:00Z","v":1459053,"vw":270.16898},{"c":271.28,"h":275.49,"l":268.95,"n":37792,"o":269.16,"t":"2026-07-13T04:00:00Z","v":1571669,"vw":271.862545},{"c":276.78,"h":277.45,"l":271.7884,"n":45059,"o":273.41,"t":"2026-07-14T04:00:00Z","v":1654247,"vw":276.293671},{"c":279.24,"h":279.98,"l":271.25,"n":35054,"o":278.66,"t":"2026-07-15T04:00:00Z","v":2012242,"vw":276.945115},{"c":271.19,"h":279.2,"l":267.76,"n":46210,"o":275.83,"t":"2026-07-16T04:00:00Z","v":1845684,"vw":271.20808},{"c":272.43,"h":277.785,"l":265.75,"n":41877,"o":269.35,"t":"2026-07-17T04:00:00Z","v":2063145,"vw":273.010499},{"c":271.98,"h":277.49,"l":270.33,"n":32189,"o":274.6,"t":"2026-07-20T04:00:00Z","v":1534100,"vw":272.239857},{"c":279,"h":279.74,"l":271.75,"n":28749,"o":274.24,"t":"2026-07-21T04:00:00Z","v":1365764,"vw":277.954999},{"c":280.7,"h":282.0357,"l":277.4807,"n":38634,"o":278.76,"t":"2026-07-22T04:00:00Z","v":1611581,"vw":280.622576},{"c":287.09,"h":288.66,"l":278.61,"n":40068,"o":280.49,"t":"2026-07-23T04:00:00Z","v":2478308,"vw":286.678028},{"c":289.26,"h":293,"l":286.4558,"n":35819,"o":287.36,"t":"2026-07-24T04:00:00Z","v":2112839,"vw":289.289451},{"c":287.94,"h":295.28,"l":282.805,"n":41961,"o":292.44,"t":"2026-07-27T04:00:00Z","v":2638067,"vw":287.526725},{"c":286.04,"h":288.98,"l":281.35,"n":45669,"o":287.99,"t":"2026-07-28T04:00:00Z","v":2857843,"vw":285.726093},{"c":272.79,"h":286.0399,"l":272.73,"n":51233,"o":285.2,"t":"2026-07-29T04:00:00Z","v":2479185,"vw":276.566367},{"c":277.28,"h":278.76,"l":270.25,"n":49373,"o":275.75,"t":"2026-07-30T04:00:00Z","v":2011761,"vw":276.759499},{"c":282.26,"h":285.1392,"l":278,"n":37164,"o":281.32,"t":"2026-07-31T04:00:00Z","v":2283513,"vw":282.417327},{"c":286.34,"h":287.035,"l":279.7,"n":35567,"o":284.37,"t":"2026-08-03T04:00:00Z","v":1510983,"vw":285.445713},{"c":288.2,"h":291.59,"l":283.69,"n":42000,"o":290,"t":"2026-08-04T04:00:00Z","v":2510851,"vw":288.284767},{"c":291.42,"h":292.88,"l":288.965,"n":51329,"o":289.25,"t":"2026-08-05T04:00:00Z","v":2228312,"vw":291.334198},{"c":289.72,"h":310,"l":288.53,"n":62889,"o":299,"t":"2026-08-06T04:00:00Z","v":3377911,"vw":294.166445},{"c":281.88,"h":294.7,"l":280.89,"n":47852,"o":291.45,"t":"2026-08-07T04:00:00Z","v":2002729,"vw":283.923664},{"c":283.71,"h":286.875,"l":282.5,"n":38991,"o":285,"t":"2026-08-10T04:00:00Z","v":2294165,"vw":283.951045},{"c":281.34,"h":287.11,"l":280.75,"n":35413,"o":285.16,"t":"2026-08-11T04:00:00Z","v":1370835,"vw":282.327072},{"c":281.63,"h":286.18,"l":281.16,"n":32917,"o":285,"t":"2026-08-12T04:00:00Z","v":1715259,"vw":282.982137},{"c":282.82,"h":283.6,"l":276.261,"n":50397,"o":282.35,"t":"2026-08-13T04:00:00Z","v":2452799,"vw":281.329241},{"c":289.18,"h":289.99,"l":281.725,"n":40202,"o":282.38,"t":"2026-08-14T04:00:00Z","v":1924362,"vw":288.014154},{"c":289.12,"h":291.38,"l":287.21,"n":35175,"o":289.18,"t":"2026-08-17T04:00:00Z","v":1859442,"vw":289.448684},{"c":292.65,"h":293.33,"l":284,"n":40564,"o":286.4,"t":"2026-08-18T04:00:00Z","v":1784211,"vw":290.02839},{"c":283.48,"h":293.4,"l":283.02,"n":48152,"o":293.4,"t":"2026-08-19T04:00:00Z","v":2647207,"vw":285.298225},{"c":273.64,"h":285.0734,"l":272.08,"n":47067,"o":281.31,"t":"2026-08-20T04:00:00Z","v":2237168,"vw":276.388279},{"c":271.68,"h":276.82,"l":270.89,"n":32323,"o":276.36,"t":"2026-08-21T04:00:00Z","v":1926194,"vw":273.118846},{"c":263.29,"h":271.5,"l":261.09,"n":55625,"o":270.47,"t":"2026-08-24T04:00:00Z","v":2434927,"vw":264.090856},{"c":264.04,"h":270.0575,"l":262.65,"n":37213,"o":268.85,"t":"2026-08-25T04:00:00Z","v":1999998,"vw":264.462538},{"c":269.34,"h":271.17,"l":264.1,"n":38642,"o":266.13,"t":"2026-08-26T04:00:00Z","v":1635941,"vw":269.105389},{"c":267.65,"h":269.01,"l":263.67,"n":35552,"o":268.78,"t":"2026-08-27T04:00:00Z","v":2722173,"vw":266.825031},{"c":264.85,"h":268.39,"l":261.62,"n":36142,"o":268.39,"t":"2026-08-28T04:00:00Z","v":1651885,"vw":264.059972},{"c":244.95,"h":250.7878,"l":240.38,"n":118096,"o":248.25,"t":"2026-08-31T04:00:00Z","v":9626573,"vw":245.252952},{"c":254.89,"h":255.78,"l":248.7,"n":83891,"o":249.46,"t":"2026-09-01T04:00:00Z","v":5543655,"vw":253.875635},{"c":252.96,"h":257.77,"l":250.1401,"n":61042,"o":257.77,"t":"2026-09-02T04:00:00Z","v":3638941,"vw":252.480563},{"c":260.49,"h":260.74,"l":254.015,"n":57455,"o":255.86,"t":"2026-09-03T04:00:00Z","v":3233998,"vw":258.575387},{"c":259.27,"h":263.34,"l":258.145,"n":52282,"o":260,"t":"2026-09-04T04:00:00Z","v":2824751,"vw":259.848932},{"c":231.53,"h":246.4995,"l":229.32,"n":162626,"o":242.81,"t":"2026-09-08T04:00:00Z","v":11678824,"vw":237.790707},{"c":232.62,"h":238.64,"l":226.3,"n":109970,"o":232.71,"t":"2026-09-09T04:00:00Z","v":5749016,"vw":233.314124},{"c":227.91,"h":232.39,"l":227.57,"n":71970,"o":231.54,"t":"2026-09-10T04:00:00Z","v":4431927,"vw":229.217314},{"c":229.61,"h":232.36,"l":227.725,"n":54885,"o":231.72,"t":"2026-09-11T04:00:00Z","v":3731721,"vw":229.870042},{"c":227.13,"h":229.38,"l":223.03,"n":53865,"o":226.24,"t":"2026-09-14T04:00:00Z","v":2860596,"vw":227.162676},{"c":224.67,"h":232.17,"l":223.2801,"n":59567,"o":231.59,"t":"2026-09-15T04:00:00Z","v":4085745,"vw":224.751173},{"c":227.73,"h":229.25,"l":224.85,"n":52979,"o":226.23,"t":"2026-09-16T04:00:00Z","v":3258323,"vw":227.50753},{"c":225.76,"h":229.51,"l":223.3572,"n":50450,"o":229.17,"t":"2026-09-17T04:00:00Z","v":2525211,"vw":225.563363},{"c":229.67,"h":230.355,"l":224.24,"n":45634,"o":225.78,"t":"2026-09-18T04:00:00Z","v":4736447,"vw":228.710692},{"c":227.37,"h":231.9081,"l":226.3601,"n":51625,"o":230.5,"t":"2026-09-21T04:00:00Z","v":2823551,"vw":227.747712},{"c":225.36,"h":227.935,"l":223.28,"n":53630,"o":227.69,"t":"2026-09-22T04:00:00Z","v":2469105,"vw":225.505753},{"c":228.78,"h":230.365,"l":224.24,"n":47742,"o":226,"t":"2026-09-23T04:00:00Z","v":2415154,"vw":228.240498},{"c":229.38,"h":232.63,"l":225.62,"n":45236,"o":226.59,"t":"2026-09-24T04:00:00Z","v":2229048,"vw":229.877127},{"c":232.48,"h":233.42,"l":228.91,"n":44311,"o":231,"t":"2026-09-25T04:00:00Z","v":2193782,"vw":232.056293},{"c":228.32,"h":231.9,"l":227,"n":40707,"o":230.99,"t":"2026-09-28T04:00:00Z","v":1820053,"vw":228.976184},{"c":230.94,"h":232.3,"l":228,"n":36715,"o":228.66,"t":"2026-09-29T04:00:00Z","v":1856144,"vw":230.561264},{"c":226.18,"h":231.69,"l":226.02,"n":45317,"o":231.69,"t":"2026-09-30T04:00:00Z","v":2761187,"vw":226.989882},{"c":228.38,"h":229.75,"l":224.88,"n":44485,"o":225.65,"t":"2026-10-01T04:00:00Z","v":2633673,"vw":228.194698},{"c":231.27,"h":232.855,"l":226.39,"n":43060,"o":230.47,"t":"2026-10-02T04:00:00Z","v":2264172,"vw":230.778702},{"c":229.57,"h":232.3,"l":228.59,"n":42348,"o":231.74,"t":"2026-10-05T04:00:00Z","v":2255363,"vw":230.258121},{"c":231.6,"h":231.73,"l":225.1,"n":48841,"o":229.66,"t":"2026-10-06T04:00:00Z","v":2354345,"vw":230.150671},{"c":222.75,"h":228.5,"l":222.06,"n":48566,"o":228.03,"t":"2026-10-07T04:00:00Z","v":2618828,"vw":223.467166},{"c":222.56,"h":224.75,"l":219.63,"n":51465,"o":220.72,"t":"2026-10-08T04:00:00Z","v":2655279,"vw":222.614356},{"c":225.26,"h":226.22,"l":220.8288,"n":45403,"o":222.04,"t":"2026-10-09T04:00:00Z","v":2672745,"vw":225.119799},{"c":220.81,"h":225.56,"l":220.35,"n":44299,"o":225.44,"t":"2026-10-12T04:00:00Z","v":2021480,"vw":221.896184},{"c":216.84,"h":220.03,"l":214.33,"n":64094,"o":219.48,"t":"2026-10-13T04:00:00Z","v":3560076,"vw":216.582471},{"c":217.54,"h":219.875,"l":215.44,"n":57830,"o":216.99,"t":"2026-10-14T04:00:00Z","v":2736187,"vw":217.216762},{"c":219.7,"h":220.615,"l":211.08,"n":52263,"o":216.92,"t":"2026-10-15T04:00:00Z","v":3136590,"vw":217.373766}],"volatilityBars":[{"c":223.35,"h":223.5,"l":222.5,"n":26,"o":223.5,"t":"2026-10-08T08:00:00Z","v":768,"vw":222.905773},{"c":222.75,"h":222.75,"l":222.75,"n":1,"o":222.75,"t":"2026-10-08T08:15:00Z","v":100,"vw":222.75},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-08T09:15:00Z","v":200,"vw":222},{"c":220.8,"h":222,"l":220.8,"n":52,"o":222,"t":"2026-10-08T11:00:00Z","v":620,"vw":221.266667},{"c":220.7,"h":221,"l":220.7,"n":32,"o":221,"t":"2026-10-08T12:45:00Z","v":936,"vw":220.807409},{"c":220.61,"h":221.395,"l":219.63,"n":2317,"o":220.72,"t":"2026-10-08T13:30:00Z","v":85185,"vw":220.426925},{"c":222.815,"h":223.33,"l":220.75,"n":1746,"o":220.75,"t":"2026-10-08T13:45:00Z","v":62801,"vw":222.397914},{"c":222.09,"h":223.54,"l":222.09,"n":1876,"o":222.8151,"t":"2026-10-08T14:00:00Z","v":60156,"vw":222.90621},{"c":221.6925,"h":222.36,"l":221.58,"n":2132,"o":222.05,"t":"2026-10-08T14:15:00Z","v":72229,"vw":222.001724},{"c":222.1,"h":222.215,"l":221.5625,"n":1664,"o":221.63,"t":"2026-10-08T14:30:00Z","v":56234,"vw":221.890455},{"c":222.2,"h":222.4651,"l":221.76,"n":1544,"o":222.105,"t":"2026-10-08T14:45:00Z","v":65281,"vw":222.004838},{"c":222.155,"h":222.42,"l":221.82,"n":2359,"o":222.33,"t":"2026-10-08T15:00:00Z","v":110989,"vw":222.141064},{"c":222.3,"h":222.48,"l":221.96,"n":1697,"o":222.07,"t":"2026-10-08T15:15:00Z","v":82034,"vw":222.238354},{"c":222.33,"h":222.48,"l":221.93,"n":1651,"o":222.3875,"t":"2026-10-08T15:30:00Z","v":68544,"vw":222.204471},{"c":223.06,"h":223.12,"l":222.34,"n":1558,"o":222.36,"t":"2026-10-08T15:45:00Z","v":66270,"vw":222.605859},{"c":223.07,"h":223.26,"l":222.95,"n":1609,"o":223.05,"t":"2026-10-08T16:00:00Z","v":82869,"vw":223.094835},{"c":223.62,"h":224.75,"l":223.045,"n":2390,"o":223.045,"t":"2026-10-08T16:15:00Z","v":93828,"vw":223.686037},{"c":224.15,"h":224.32,"l":223.5101,"n":1452,"o":223.705,"t":"2026-10-08T16:30:00Z","v":65949,"vw":224.024911},{"c":223.065,"h":224.23,"l":222.72,"n":1690,"o":224.11,"t":"2026-10-08T16:45:00Z","v":56544,"vw":223.347897},{"c":223.11,"h":223.235,"l":222.26,"n":1734,"o":222.89,"t":"2026-10-08T17:00:00Z","v":71614,"vw":222.668133},{"c":222.28,"h":223.01,"l":222.215,"n":1651,"o":222.88,"t":"2026-10-08T17:15:00Z","v":62336,"vw":222.593102},{"c":223.42,"h":223.42,"l":222.265,"n":1591,"o":222.355,"t":"2026-10-08T17:30:00Z","v":52056,"vw":222.585113},{"c":223.39,"h":223.91,"l":223.16,"n":1363,"o":223.285,"t":"2026-10-08T17:45:00Z","v":47841,"vw":223.432094},{"c":223.93,"h":224.03,"l":223.3,"n":1577,"o":223.43,"t":"2026-10-08T18:00:00Z","v":61510,"vw":223.724441},{"c":223.78,"h":224.4,"l":223.63,"n":1224,"o":223.93,"t":"2026-10-08T18:15:00Z","v":55960,"vw":223.880142},{"c":223.54,"h":223.92,"l":223.17,"n":1401,"o":223.78,"t":"2026-10-08T18:30:00Z","v":63679,"vw":223.546249},{"c":223.59,"h":223.83,"l":223.29,"n":1256,"o":223.605,"t":"2026-10-08T18:45:00Z","v":48583,"vw":223.595883},{"c":222.72,"h":223.615,"l":222.67,"n":1870,"o":223.615,"t":"2026-10-08T19:00:00Z","v":66632,"vw":223.07475},{"c":222.36,"h":222.74,"l":222.33,"n":2309,"o":222.73,"t":"2026-10-08T19:15:00Z","v":83448,"vw":222.562389},{"c":222.26,"h":222.385,"l":221.61,"n":2639,"o":222.385,"t":"2026-10-08T19:30:00Z","v":88618,"vw":222.038632},{"c":222.51,"h":222.69,"l":221.91,"n":6508,"o":222.235,"t":"2026-10-08T19:45:00Z","v":306255,"vw":222.361998},{"c":222.56,"h":222.56,"l":222.56,"n":103,"o":222.56,"t":"2026-10-08T20:00:00Z","v":582026,"vw":222.56},{"c":219.3,"h":219.3,"l":219.3,"n":1,"o":219.3,"t":"2026-10-08T20:30:00Z","v":300,"vw":219.3},{"c":223.01,"h":223.01,"l":223.01,"n":5,"o":223.01,"t":"2026-10-09T08:15:00Z","v":200,"vw":223.01},{"c":223.27,"h":224.12,"l":220.8288,"n":1218,"o":222.04,"t":"2026-10-09T13:30:00Z","v":74541,"vw":222.071997},{"c":224.43,"h":224.43,"l":222.535,"n":1545,"o":222.66,"t":"2026-10-09T13:45:00Z","v":52764,"vw":223.723348},{"c":225.01,"h":225.22,"l":223.75,"n":1440,"o":224.455,"t":"2026-10-09T14:00:00Z","v":58322,"vw":224.588193},{"c":225.515,"h":226,"l":225.11,"n":1693,"o":225.17,"t":"2026-10-09T14:15:00Z","v":71823,"vw":225.54109},{"c":225.085,"h":225.7,"l":224.86,"n":1340,"o":225.6,"t":"2026-10-09T14:30:00Z","v":64882,"vw":225.091447},{"c":225.59,"h":226.21,"l":224.95,"n":1321,"o":225.045,"t":"2026-10-09T14:45:00Z","v":54318,"vw":225.532342},{"c":224.78,"h":225.595,"l":224.66,"n":2432,"o":225.56,"t":"2026-10-09T15:00:00Z","v":114032,"vw":225.057524},{"c":224.69,"h":225.27,"l":224.39,"n":1517,"o":224.88,"t":"2026-10-09T15:15:00Z","v":59833,"vw":224.86519},{"c":224.675,"h":224.955,"l":224.44,"n":1446,"o":224.9,"t":"2026-10-09T15:30:00Z","v":53559,"vw":224.821346},{"c":224.935,"h":224.9568,"l":224.6,"n":855,"o":224.675,"t":"2026-10-09T15:45:00Z","v":53982,"vw":224.753936},{"c":223.99,"h":224.8,"l":223.65,"n":1600,"o":224.8,"t":"2026-10-09T16:00:00Z","v":59241,"vw":224.181037},{"c":224.36,"h":224.36,"l":223.58,"n":1289,"o":223.92,"t":"2026-10-09T16:15:00Z","v":34891,"vw":223.863234},{"c":224.63,"h":224.65,"l":224.25,"n":847,"o":224.305,"t":"2026-10-09T16:30:00Z","v":21426,"vw":224.441764},{"c":224.96,"h":225.13,"l":224.63,"n":1292,"o":224.63,"t":"2026-10-09T16:45:00Z","v":40561,"vw":224.902369},{"c":225.67,"h":225.72,"l":224.84,"n":2858,"o":224.96,"t":"2026-10-09T17:00:00Z","v":231212,"vw":225.344771},{"c":225.895,"h":226.22,"l":225.5,"n":2033,"o":225.6,"t":"2026-10-09T17:15:00Z","v":122947,"vw":225.789554},{"c":225.33,"h":225.98,"l":225.33,"n":1227,"o":225.815,"t":"2026-10-09T17:30:00Z","v":47258,"vw":225.724232},{"c":226,"h":226,"l":225.28,"n":1090,"o":225.28,"t":"2026-10-09T17:45:00Z","v":61583,"vw":225.499523},{"c":225.58,"h":226.01,"l":225.58,"n":1205,"o":226.01,"t":"2026-10-09T18:00:00Z","v":37096,"vw":225.793114},{"c":225.36,"h":225.56,"l":225.245,"n":1151,"o":225.55,"t":"2026-10-09T18:15:00Z","v":37013,"vw":225.435587},{"c":225.26,"h":225.46,"l":224.91,"n":1300,"o":225.45,"t":"2026-10-09T18:30:00Z","v":51681,"vw":225.181348},{"c":225.51,"h":225.82,"l":225.24,"n":1370,"o":225.34,"t":"2026-10-09T18:45:00Z","v":50647,"vw":225.559692},{"c":225.15,"h":225.68,"l":225.15,"n":1498,"o":225.57,"t":"2026-10-09T19:00:00Z","v":61160,"vw":225.529646},{"c":225.76,"h":225.91,"l":225.16,"n":1815,"o":225.22,"t":"2026-10-09T19:15:00Z","v":61781,"vw":225.576243},{"c":225.385,"h":225.725,"l":225.35,"n":2862,"o":225.71,"t":"2026-10-09T19:30:00Z","v":163533,"vw":225.51433},{"c":225.24,"h":225.41,"l":224.76,"n":6285,"o":225.41,"t":"2026-10-09T19:45:00Z","v":270459,"vw":225.059776},{"c":224,"h":225.89,"l":224,"n":196,"o":225.26,"t":"2026-10-09T20:00:00Z","v":627213,"vw":225.25715},{"c":225.67,"h":225.67,"l":225.63,"n":7,"o":225.63,"t":"2026-10-09T22:30:00Z","v":531,"vw":225.65},{"c":225.0032,"h":225.0032,"l":225.0032,"n":10,"o":225.0032,"t":"2026-10-12T08:00:00Z","v":177,"vw":225.0032},{"c":223.69,"h":225.56,"l":223.3975,"n":1667,"o":225.44,"t":"2026-10-12T13:30:00Z","v":89237,"vw":224.738971},{"c":223.48,"h":224.265,"l":222.96,"n":1661,"o":223.7,"t":"2026-10-12T13:45:00Z","v":52641,"vw":223.598032},{"c":223.43,"h":223.85,"l":222.68,"n":2123,"o":223.33,"t":"2026-10-12T14:00:00Z","v":99146,"vw":223.309326},{"c":222.81,"h":223.36,"l":222.71,"n":1432,"o":223.355,"t":"2026-10-12T14:15:00Z","v":43924,"vw":223.028828},{"c":222.67,"h":223.44,"l":222.67,"n":1423,"o":222.74,"t":"2026-10-12T14:30:00Z","v":51995,"vw":223.054109},{"c":223.155,"h":223.3615,"l":222.46,"n":1502,"o":222.7,"t":"2026-10-12T14:45:00Z","v":50923,"vw":222.835839},{"c":222.585,"h":223.155,"l":222.585,"n":1312,"o":223.155,"t":"2026-10-12T15:00:00Z","v":29274,"vw":222.857802},{"c":223.12,"h":223.2311,"l":222.585,"n":1214,"o":222.59,"t":"2026-10-12T15:15:00Z","v":36870,"vw":222.956916},{"c":222.885,"h":223.04,"l":222.68,"n":1245,"o":223.04,"t":"2026-10-12T15:30:00Z","v":32090,"vw":222.862456},{"c":222.8,"h":222.9,"l":222.48,"n":1380,"o":222.84,"t":"2026-10-12T15:45:00Z","v":41045,"vw":222.639361},{"c":222.71,"h":223.2679,"l":222.57,"n":1259,"o":222.62,"t":"2026-10-12T16:00:00Z","v":51781,"vw":222.869203},{"c":222.675,"h":222.965,"l":222.485,"n":990,"o":222.64,"t":"2026-10-12T16:15:00Z","v":28425,"vw":222.696698},{"c":222.725,"h":222.86,"l":222.61,"n":791,"o":222.725,"t":"2026-10-12T16:30:00Z","v":23627,"vw":222.754802},{"c":222.44,"h":222.83,"l":222.3375,"n":1136,"o":222.745,"t":"2026-10-12T16:45:00Z","v":32626,"vw":222.490872},{"c":222.36,"h":222.599,"l":222.2601,"n":1157,"o":222.44,"t":"2026-10-12T17:00:00Z","v":36183,"vw":222.426818},{"c":222.62,"h":222.8599,"l":222.24,"n":1337,"o":222.27,"t":"2026-10-12T17:15:00Z","v":47856,"vw":222.49475},{"c":222.3,"h":222.79,"l":222.3,"n":857,"o":222.79,"t":"2026-10-12T17:30:00Z","v":24353,"vw":222.528018},{"c":222.545,"h":222.62,"l":222.21,"n":1278,"o":222.26,"t":"2026-10-12T17:45:00Z","v":34546,"vw":222.421976},{"c":221.92,"h":222.6,"l":221.855,"n":1575,"o":222.6,"t":"2026-10-12T18:00:00Z","v":42373,"vw":222.166297},{"c":221.585,"h":221.94,"l":221.51,"n":1394,"o":221.87,"t":"2026-10-12T18:15:00Z","v":45434,"vw":221.699144},{"c":221.66,"h":221.79,"l":221.51,"n":1370,"o":221.585,"t":"2026-10-12T18:30:00Z","v":37491,"vw":221.651059},{"c":221.8328,"h":221.89,"l":221.43,"n":1617,"o":221.55,"t":"2026-10-12T18:45:00Z","v":50631,"vw":221.671682},{"c":221.535,"h":221.925,"l":221.41,"n":1612,"o":221.885,"t":"2026-10-12T19:00:00Z","v":55745,"vw":221.585422},{"c":221.525,"h":221.915,"l":221.46,"n":1874,"o":221.525,"t":"2026-10-12T19:15:00Z","v":65756,"vw":221.615577},{"c":221.38,"h":221.79,"l":221.32,"n":2193,"o":221.545,"t":"2026-10-12T19:30:00Z","v":73826,"vw":221.580804},{"c":220.74,"h":221.4,"l":220.35,"n":8252,"o":221.38,"t":"2026-10-12T19:45:00Z","v":343755,"vw":220.797685},{"c":220.81,"h":220.81,"l":220.8,"n":100,"o":220.8,"t":"2026-10-12T20:00:00Z","v":423723,"vw":220.809968},{"c":220.94,"h":220.94,"l":220.81,"n":3,"o":220.81,"t":"2026-10-12T23:45:00Z","v":565,"vw":220.875},{"c":222,"h":222,"l":222,"n":3,"o":222,"t":"2026-10-13T11:00:00Z","v":231,"vw":222},{"c":221.32,"h":221.32,"l":221.32,"n":2,"o":221.32,"t":"2026-10-13T11:45:00Z","v":105,"vw":221.32},{"c":219.48,"h":220.05,"l":219.48,"n":42,"o":220.02,"t":"2026-10-13T13:15:00Z","v":1204,"vw":219.9446},{"c":218.32,"h":220.03,"l":218.32,"n":1649,"o":219.48,"t":"2026-10-13T13:30:00Z","v":83913,"vw":219.336597},{"c":217.985,"h":219.0672,"l":217.655,"n":1732,"o":218.39,"t":"2026-10-13T13:45:00Z","v":66297,"vw":218.363736},{"c":218.35,"h":218.6,"l":217.0701,"n":1968,"o":218.08,"t":"2026-10-13T14:00:00Z","v":56890,"vw":217.954732},{"c":217.92,"h":218.74,"l":217.845,"n":1409,"o":218.19,"t":"2026-10-13T14:15:00Z","v":42421,"vw":218.290963},{"c":217.065,"h":218.045,"l":216.8,"n":2354,"o":217.96,"t":"2026-10-13T14:30:00Z","v":80993,"vw":217.556277},{"c":216.75,"h":217.35,"l":216.695,"n":2179,"o":217.065,"t":"2026-10-13T14:45:00Z","v":89080,"vw":217.032962},{"c":214.875,"h":216.935,"l":214.5,"n":4703,"o":216.77,"t":"2026-10-13T15:00:00Z","v":221204,"vw":215.51628},{"c":215.29,"h":215.87,"l":214.77,"n":3799,"o":214.885,"t":"2026-10-13T15:15:00Z","v":182077,"vw":215.290693},{"c":214.885,"h":215.5,"l":214.33,"n":2990,"o":215.28,"t":"2026-10-13T15:30:00Z","v":120044,"vw":214.971784},{"c":215.16,"h":215.35,"l":214.38,"n":3128,"o":214.77,"t":"2026-10-13T15:45:00Z","v":139695,"vw":214.945199},{"c":215.715,"h":215.79,"l":215.1,"n":2015,"o":215.2,"t":"2026-10-13T16:00:00Z","v":90083,"vw":215.459354},{"c":215.91,"h":215.94,"l":215.51,"n":1601,"o":215.79,"t":"2026-10-13T16:15:00Z","v":52224,"vw":215.719964},{"c":215.99,"h":216.36,"l":215.78,"n":1670,"o":215.915,"t":"2026-10-13T16:30:00Z","v":73227,"vw":216.027152},{"c":215.75,"h":216.1,"l":215.71,"n":1452,"o":215.93,"t":"2026-10-13T16:45:00Z","v":49331,"vw":215.952676},{"c":215.1,"h":215.78,"l":215.09,"n":1558,"o":215.68,"t":"2026-10-13T17:00:00Z","v":62360,"vw":215.446333},{"c":215.985,"h":216.25,"l":215.1,"n":1955,"o":215.1,"t":"2026-10-13T17:15:00Z","v":92916,"vw":215.67712},{"c":215.72,"h":216.02,"l":215.58,"n":1612,"o":215.86,"t":"2026-10-13T17:30:00Z","v":67147,"vw":215.795068},{"c":215.555,"h":215.76,"l":215.04,"n":1683,"o":215.75,"t":"2026-10-13T17:45:00Z","v":54874,"vw":215.327868},{"c":216.75,"h":217.04,"l":215.39,"n":2184,"o":215.5325,"t":"2026-10-13T18:00:00Z","v":113435,"vw":216.487033},{"c":216.745,"h":216.88,"l":216.53,"n":1562,"o":216.7,"t":"2026-10-13T18:15:00Z","v":61101,"vw":216.721362},{"c":217.11,"h":217.31,"l":216.54,"n":1828,"o":216.68,"t":"2026-10-13T18:30:00Z","v":64116,"vw":216.937934},{"c":216.52,"h":217.12,"l":216.29,"n":1772,"o":217.11,"t":"2026-10-13T18:45:00Z","v":56569,"vw":216.687044},{"c":217.71,"h":217.89,"l":216.2,"n":2144,"o":216.49,"t":"2026-10-13T19:00:00Z","v":138516,"vw":216.7603},{"c":217.66,"h":217.9,"l":217.6,"n":1953,"o":217.725,"t":"2026-10-13T19:15:00Z","v":64092,"vw":217.743288},{"c":217.665,"h":218.09,"l":217.53,"n":2831,"o":217.72,"t":"2026-10-13T19:30:00Z","v":102289,"vw":217.741496},{"c":216.83,"h":217.76,"l":216.495,"n":9743,"o":217.73,"t":"2026-10-13T19:45:00Z","v":537835,"vw":217.047824},{"c":216.84,"h":216.84,"l":216.84,"n":129,"o":216.84,"t":"2026-10-13T20:00:00Z","v":770947,"vw":216.84},{"c":216.02,"h":216.02,"l":216.02,"n":2,"o":216.02,"t":"2026-10-13T22:30:00Z","v":102,"vw":216.02},{"c":216,"h":216,"l":216,"n":1,"o":216,"t":"2026-10-14T11:30:00Z","v":100,"vw":216},{"c":215.93,"h":215.93,"l":215.93,"n":2,"o":215.93,"t":"2026-10-14T13:15:00Z","v":105,"vw":215.93},{"c":216.28,"h":217.66,"l":215.44,"n":1580,"o":216.99,"t":"2026-10-14T13:30:00Z","v":98570,"vw":216.706414},{"c":217.375,"h":217.48,"l":216.085,"n":1336,"o":216.315,"t":"2026-10-14T13:45:00Z","v":60158,"vw":216.783982},{"c":218.42,"h":218.98,"l":217.26,"n":1415,"o":217.26,"t":"2026-10-14T14:00:00Z","v":42858,"vw":218.385596},{"c":218.59,"h":219.76,"l":218.4301,"n":2220,"o":218.44,"t":"2026-10-14T14:15:00Z","v":44852,"vw":219.165543},{"c":219.7,"h":219.875,"l":218.755,"n":1869,"o":218.755,"t":"2026-10-14T14:30:00Z","v":59727,"vw":219.515597},{"c":218.93,"h":219.53,"l":218.85,"n":1433,"o":219.44,"t":"2026-10-14T14:45:00Z","v":41921,"vw":219.196919},{"c":218.88,"h":219.21,"l":218.67,"n":1685,"o":218.82,"t":"2026-10-14T15:00:00Z","v":58341,"vw":218.875555},{"c":218.805,"h":219.18,"l":218.55,"n":1432,"o":218.75,"t":"2026-10-14T15:15:00Z","v":39669,"vw":218.832216},{"c":218.4,"h":219.18,"l":218.31,"n":1588,"o":218.79,"t":"2026-10-14T15:30:00Z","v":47288,"vw":218.828128},{"c":217.59,"h":218.69,"l":217.59,"n":1538,"o":218.45,"t":"2026-10-14T15:45:00Z","v":44167,"vw":218.10804},{"c":217.145,"h":218.065,"l":217.0975,"n":1513,"o":217.67,"t":"2026-10-14T16:00:00Z","v":45250,"vw":217.720861},{"c":216.61,"h":217.405,"l":216.56,"n":1935,"o":217.04,"t":"2026-10-14T16:15:00Z","v":83842,"vw":216.990107},{"c":216.82,"h":217.11,"l":216.3,"n":1939,"o":216.495,"t":"2026-10-14T16:30:00Z","v":70625,"vw":216.764518},{"c":218.06,"h":218.06,"l":216.44,"n":1813,"o":216.78,"t":"2026-10-14T16:45:00Z","v":67524,"vw":217.09595},{"c":216.975,"h":218.3,"l":216.795,"n":1823,"o":218.19,"t":"2026-10-14T17:00:00Z","v":85202,"vw":217.450976},{"c":216.92,"h":217.41,"l":216.9,"n":1905,"o":216.975,"t":"2026-10-14T17:15:00Z","v":90809,"vw":217.124608},{"c":216.83,"h":217.135,"l":216.35,"n":1948,"o":216.92,"t":"2026-10-14T17:30:00Z","v":93262,"vw":216.652204},{"c":216.025,"h":216.8861,"l":215.655,"n":1876,"o":216.77,"t":"2026-10-14T17:45:00Z","v":78309,"vw":216.408829},{"c":216.18,"h":216.41,"l":215.685,"n":2326,"o":216.02,"t":"2026-10-14T18:00:00Z","v":83808,"vw":216.058788},{"c":216.22,"h":216.24,"l":215.77,"n":2342,"o":216.18,"t":"2026-10-14T18:15:00Z","v":94314,"vw":215.972388},{"c":216.185,"h":216.34,"l":215.96,"n":1948,"o":216.305,"t":"2026-10-14T18:30:00Z","v":71796,"vw":216.153822},{"c":216.4,"h":216.56,"l":216.03,"n":2542,"o":216.185,"t":"2026-10-14T18:45:00Z","v":113582,"vw":216.224785},{"c":216.64,"h":216.95,"l":216.25,"n":2332,"o":216.38,"t":"2026-10-14T19:00:00Z","v":95353,"vw":216.504594},{"c":216.735,"h":217.04,"l":216.59,"n":2747,"o":216.64,"t":"2026-10-14T19:15:00Z","v":87294,"vw":216.793873},{"c":217.29,"h":217.68,"l":216.71,"n":3188,"o":216.71,"t":"2026-10-14T19:30:00Z","v":104527,"vw":217.187427},{"c":217.59,"h":217.59,"l":216.64,"n":8907,"o":217.28,"t":"2026-10-14T19:45:00Z","v":376789,"vw":217.146931},{"c":217.54,"h":217.54,"l":217.54,"n":105,"o":217.54,"t":"2026-10-14T20:00:00Z","v":550685,"vw":217.54},{"c":219.99,"h":219.99,"l":219.99,"n":1,"o":219.99,"t":"2026-10-14T20:15:00Z","v":100,"vw":219.99},{"c":215.01,"h":215.01,"l":215.01,"n":2,"o":215.01,"t":"2026-10-14T22:15:00Z","v":340,"vw":215.01},{"c":218,"h":218,"l":218,"n":2,"o":218,"t":"2026-10-15T10:00:00Z","v":210,"vw":218},{"c":218,"h":218,"l":217.99,"n":9,"o":217.99,"t":"2026-10-15T12:00:00Z","v":552,"vw":217.9975},{"c":218,"h":218,"l":218,"n":2,"o":218,"t":"2026-10-15T13:15:00Z","v":137,"vw":218},{"c":212.78,"h":217,"l":211.08,"n":3727,"o":216.92,"t":"2026-10-15T13:30:00Z","v":210324,"vw":213.404493},{"c":212.385,"h":213.3875,"l":211.61,"n":3232,"o":212.64,"t":"2026-10-15T13:45:00Z","v":164989,"vw":212.625792},{"c":214.45,"h":214.4841,"l":212.26,"n":2362,"o":212.42,"t":"2026-10-15T14:00:00Z","v":142365,"vw":213.766061},{"c":214.755,"h":215.03,"l":214.01,"n":2823,"o":214.46,"t":"2026-10-15T14:15:00Z","v":172349,"vw":214.405846},{"c":216.32,"h":216.675,"l":214.8075,"n":1818,"o":214.8075,"t":"2026-10-15T14:30:00Z","v":79975,"vw":215.71349},{"c":216.25,"h":216.84,"l":215.92,"n":2090,"o":216.15,"t":"2026-10-15T14:45:00Z","v":107232,"vw":216.275575},{"c":217.585,"h":217.84,"l":216.235,"n":2948,"o":216.235,"t":"2026-10-15T15:00:00Z","v":154046,"vw":217.011834},{"c":217.51,"h":217.985,"l":217.33,"n":1730,"o":217.7,"t":"2026-10-15T15:15:00Z","v":62261,"vw":217.580235},{"c":217.59,"h":217.81,"l":217.28,"n":1646,"o":217.31,"t":"2026-10-15T15:30:00Z","v":65371,"vw":217.513704},{"c":217.21,"h":217.855,"l":217.185,"n":1420,"o":217.595,"t":"2026-10-15T15:45:00Z","v":57350,"vw":217.397715},{"c":216.61,"h":217.35,"l":216.46,"n":1558,"o":217.13,"t":"2026-10-15T16:00:00Z","v":64205,"vw":217.071951},{"c":216.71,"h":216.88,"l":215.98,"n":2439,"o":216.61,"t":"2026-10-15T16:15:00Z","v":196417,"vw":216.154655},{"c":217.365,"h":217.5299,"l":216.41,"n":1521,"o":216.61,"t":"2026-10-15T16:30:00Z","v":73682,"vw":216.784824},{"c":217.2375,"h":217.56,"l":216.96,"n":992,"o":217.375,"t":"2026-10-15T16:45:00Z","v":33994,"vw":217.197522},{"c":217.925,"h":217.93,"l":217.74,"n":238,"o":217.816,"t":"2026-10-15T18:00:00Z","v":6971,"vw":217.872125},{"c":218.17,"h":218.25,"l":217.79,"n":1598,"o":218.01,"t":"2026-10-15T18:15:00Z","v":66365,"vw":218.029423},{"c":218.03,"h":218.33,"l":217.92,"n":1888,"o":218.24,"t":"2026-10-15T18:30:00Z","v":86092,"vw":218.108757},{"c":218.06,"h":218.42,"l":218,"n":1368,"o":218,"t":"2026-10-15T18:45:00Z","v":48785,"vw":218.228727},{"c":218.6,"h":218.61,"l":218.05,"n":1547,"o":218.05,"t":"2026-10-15T19:00:00Z","v":47976,"vw":218.379085},{"c":218.84,"h":218.85,"l":218.4,"n":2343,"o":218.61,"t":"2026-10-15T19:15:00Z","v":91693,"vw":218.613808},{"c":220.32,"h":220.41,"l":218.93,"n":3714,"o":218.93,"t":"2026-10-15T19:30:00Z","v":227189,"vw":219.725311},{"c":219.69,"h":220.615,"l":219.385,"n":8793,"o":220.33,"t":"2026-10-15T19:45:00Z","v":454914,"vw":219.94462},{"c":221.3283,"h":221.3283,"l":219.7,"n":150,"o":219.72,"t":"2026-10-15T20:00:00Z","v":516368,"vw":219.701566}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5180376856477847,"strike":235.33992534347692,"iv":0.9920589088442344,"gamma":0.022794179464194948,"theta":-1.020370681099922,"vega":0.02001660966370299,"rho":0.0005392946751641471,"breakevenPct":7.354557591772749},{"delta":0.15,"premium":0.3762217470983506,"strike":224.80299328039095,"iv":0.4135575442883323,"gamma":0.04814697617593158,"theta":-0.551354795357361,"vega":0.026366279780085523,"rho":0.00081658254566711,"breakevenPct":2.4939531304002323},{"delta":0.2,"premium":0.5747556505803298,"strike":224.0394013439218,"iv":0.42540849114233353,"gamma":0.05453060476481368,"theta":-0.6690090409285279,"vega":0.030886744043982898,"rho":0.0011005239637047865,"breakevenPct":2.2367578491134004},{"delta":0.25,"premium":0.773289554062309,"strike":223.27580940745267,"iv":0.4372594379963347,"gamma":0.060914233353695786,"theta":-0.7866632864996945,"vega":0.035407208307880265,"rho":0.0013844653817424628,"breakevenPct":1.9795625678265685},{"delta":0.3,"premium":0.9718234575442881,"strike":222.5122174709835,"iv":0.44911038485033594,"gamma":0.06729786194257789,"theta":-0.9043175320708613,"vega":0.039927672571777637,"rho":0.0016684067997801391,"breakevenPct":1.7223672865397366},{"delta":0.35,"premium":1.224780461031833,"strike":221.82491767288693,"iv":0.44770680570801313,"gamma":0.07031635565312844,"theta":-0.9388739846322722,"vega":0.041566190998902304,"rho":0.0019550476118808287,"breakevenPct":1.5246691551746836},{"delta":0.4,"premium":1.478622392974753,"strike":221.13885839736554,"iv":0.4460877058177827,"gamma":0.07328013172338091,"theta":-0.9720792535675082,"vega":0.04315784851811197,"rho":0.0022417323165679092,"breakevenPct":1.3279384571416921},{"delta":0.45,"premium":1.732464324917673,"strike":220.45279912184412,"iv":0.44446860592755216,"gamma":0.07624390779363338,"theta":-1.0052845225027442,"vega":0.044749506037321626,"rho":0.0025284170212549893,"breakevenPct":1.1312077591087006},{"delta":0.5,"premium":2.0380617217108825,"strike":219.76989713048187,"iv":0.4450199242014077,"gamma":0.07730720086626963,"theta":-1.0226623714131022,"vega":0.04543183540877098,"rho":0.002814076345899631,"breakevenPct":0.9594714848396734},{"delta":0.55,"premium":2.4441256090958317,"strike":219.09312398484028,"iv":0.44978440714672446,"gamma":0.07468132106118029,"theta":-1.0093164049810504,"vega":0.04434899837574445,"rho":0.0030977452269324805,"breakevenPct":0.8362537978771641},{"delta":0.6,"premium":2.8501894964807795,"strike":218.4163508391987,"iv":0.4545488900920412,"gamma":0.07205544125609097,"theta":-0.9959704385489984,"vega":0.04326616134271792,"rho":0.0033814141079653295,"breakevenPct":0.7130361109146552},{"delta":0.65,"premium":3.2562533838657286,"strike":217.73957769355712,"iv":0.4593133730373579,"gamma":0.06942956145100163,"theta":-0.9826244721169464,"vega":0.042183324309691385,"rho":0.003665082988998179,"breakevenPct":0.589818423952146},{"delta":0.7,"premium":3.86380706921944,"strike":216.90537555228278,"iv":0.46873011782032403,"gamma":0.06381435935198823,"theta":-0.9366092783505154,"vega":0.03944528718703976,"rho":0.003942359309965664,"breakevenPct":0.4866557221220863},{"delta":0.75,"premium":4.581774668630339,"strike":215.98490427098673,"iv":0.4806962444771723,"gamma":0.05656104565537555,"theta":-0.8726917525773196,"vega":0.03580022091310751,"rho":0.004216132587182161,"breakevenPct":0.39448290378565953},{"delta":0.8,"premium":5.299742268041237,"strike":215.06443298969072,"iv":0.4926623711340206,"gamma":0.04930773195876288,"theta":-0.8087742268041236,"vega":0.03215515463917525,"rho":0.0044899058643986575,"breakevenPct":0.3023100854492329},{"delta":0.85,"premium":6.925110456553756,"strike":213.2879234167894,"iv":0.5466428571428572,"gamma":0.03729484536082474,"theta":-0.7389671575846833,"vega":0.026558321060382913,"rho":0.004737168692115718,"breakevenPct":0.23351564558177748},{"delta":0.9,"premium":9.114270152505448,"strike":210.94226579520696,"iv":0.608423311546841,"gamma":0.025145969498910667,"theta":-0.6247200435729846,"vega":0.0199875816993464,"rho":0.004966884575394064,"breakevenPct":0.16228308953683737}],"put":[{"delta":0.1,"premium":1.025615995482822,"strike":195.96024453227847,"iv":1.8241876129140153,"gamma":0.009334904940922813,"theta":-1.8933015497527388,"vega":0.01974636531567529,"rho":-0.0006021887537024137,"breakevenPct":11.272358426583677},{"delta":0.15,"premium":0.590399681205502,"strike":210.32001062648325,"iv":0.7748807907942323,"gamma":0.03912697646870751,"theta":-0.9356035901389319,"vega":0.026487439165308983,"rho":-0.0008615019211275155,"breakevenPct":4.538183456860362},{"delta":0.2,"premium":0.6257796505520992,"strike":215.45071705269768,"iv":0.45267988995816444,"gamma":0.05214164489953771,"theta":-0.7171526753082389,"vega":0.031111951967689132,"rho":-0.0011494807628706094,"breakevenPct":2.2189634036660855},{"delta":0.25,"premium":0.8937364349302991,"strike":216.1377857305905,"iv":0.4791736246504883,"gamma":0.055406347490296395,"theta":-0.861287851082993,"vega":0.0346362689916055,"rho":-0.001453468441579793,"breakevenPct":2.0281978626944817},{"delta":0.3,"premium":1.161693219308499,"strike":216.82485440848333,"iv":0.505667359342812,"gamma":0.05867105008105509,"theta":-1.005423026857747,"vega":0.03816058601552186,"rho":-0.0017574561202889768,"breakevenPct":1.8374323217228778},{"delta":0.35,"premium":1.4286031494823719,"strike":217.51286839100848,"iv":0.5311886499032684,"gamma":0.06197340267481835,"theta":-1.1461862333715815,"vega":0.041645240278533426,"rho":-0.002061278889074283,"breakevenPct":1.645760017512017},{"delta":0.4,"premium":1.6362348878597208,"strike":218.25441031378472,"iv":0.5016452241718228,"gamma":0.0674076892953257,"theta":-1.0960114470353914,"vega":0.04288398795935232,"rho":-0.002355763622002885,"breakevenPct":1.4027421821005919},{"delta":0.45,"premium":1.8438666262370695,"strike":218.99595223656095,"iv":0.4721017984403773,"gamma":0.07284197591583305,"theta":-1.0458366606992013,"vega":0.04412273564017122,"rho":-0.0026502483549314857,"breakevenPct":1.1597243466891671},{"delta":0.5,"premium":2.0514983646144183,"strike":219.73749415933722,"iv":0.4425583727089317,"gamma":0.07827626253634039,"theta":-0.9956618743630113,"vega":0.04536148332099011,"rho":-0.0029447330878600866,"breakevenPct":0.9167065112777424},{"delta":0.55,"premium":2.232740335271981,"strike":220.27625726992815,"iv":0.41430903181662676,"gamma":0.08096247006500171,"theta":-0.914438179952104,"vega":0.04418665754361957,"rho":-0.0032409673623720182,"breakevenPct":0.7539749956048306},{"delta":0.6,"premium":2.399521040027369,"strike":220.7039001026343,"iv":0.3867688333903524,"gamma":0.08214276428327061,"theta":-0.8162000684228534,"vega":0.04168922340061581,"rho":-0.003538160364005464,"breakevenPct":0.635239388890795},{"delta":0.65,"premium":2.5663017447827574,"strike":221.1315429353404,"iv":0.35922863496407803,"gamma":0.08332305850153951,"theta":-0.7179619568936024,"vega":0.03919178925761205,"rho":-0.0038353533656389108,"breakevenPct":0.5165037821767592},{"delta":0.7,"premium":2.7330824495381454,"strike":221.55918576804652,"iv":0.33168843653780367,"gamma":0.08450335271980841,"theta":-0.6197238453643519,"vega":0.03669435511460828,"rho":-0.0041325463672723575,"breakevenPct":0.3977681754627236},{"delta":0.75,"premium":2.899863154293534,"strike":221.98682860075266,"iv":0.30414823811152925,"gamma":0.08568364693807731,"theta":-0.521485733835101,"vega":0.03419692097160452,"rho":-0.004429739368905804,"breakevenPct":0.27903256874868776},{"delta":0.8,"premium":3.0666438590489227,"strike":222.41447143345877,"iv":0.2766080396852549,"gamma":0.08686394115634621,"theta":-0.4232476223058501,"vega":0.03169948682860075,"rho":-0.00472693237053925,"breakevenPct":0.16029696203465182}]},"raw":{"call":[{"delta":0.1,"premium":0.5180376856477847,"strike":235.33992534347692,"iv":0.9920589088442344,"gamma":0.022794179464194948,"theta":-1.020370681099922,"vega":0.02001660966370299,"rho":0.0005392946751641471,"breakevenPct":7.354557591772749},{"delta":0.15,"premium":0.3762217470983506,"strike":224.80299328039095,"iv":0.4135575442883323,"gamma":0.04814697617593158,"theta":-0.551354795357361,"vega":0.026366279780085523,"rho":0.00081658254566711,"breakevenPct":2.4939531304002323},{"delta":0.2,"premium":0.5747556505803298,"strike":224.0394013439218,"iv":0.42540849114233353,"gamma":0.05453060476481368,"theta":-0.6690090409285279,"vega":0.030886744043982898,"rho":0.0011005239637047865,"breakevenPct":2.2367578491134004},{"delta":0.25,"premium":0.773289554062309,"strike":223.27580940745267,"iv":0.4372594379963347,"gamma":0.060914233353695786,"theta":-0.7866632864996945,"vega":0.035407208307880265,"rho":0.0013844653817424628,"breakevenPct":1.9795625678265685},{"delta":0.3,"premium":0.9718234575442881,"strike":222.5122174709835,"iv":0.44911038485033594,"gamma":0.06729786194257789,"theta":-0.9043175320708613,"vega":0.039927672571777637,"rho":0.0016684067997801391,"breakevenPct":1.7223672865397366},{"delta":0.35,"premium":1.224780461031833,"strike":221.82491767288693,"iv":0.44770680570801313,"gamma":0.07031635565312844,"theta":-0.9388739846322722,"vega":0.041566190998902304,"rho":0.0019550476118808287,"breakevenPct":1.5246691551746836},{"delta":0.4,"premium":1.478622392974753,"strike":221.13885839736554,"iv":0.4460877058177827,"gamma":0.07328013172338091,"theta":-0.9720792535675082,"vega":0.04315784851811197,"rho":0.0022417323165679092,"breakevenPct":1.3279384571416921},{"delta":0.45,"premium":1.732464324917673,"strike":220.45279912184412,"iv":0.44446860592755216,"gamma":0.07624390779363338,"theta":-1.0052845225027442,"vega":0.044749506037321626,"rho":0.0025284170212549893,"breakevenPct":1.1312077591087006},{"delta":0.5,"premium":2.0380617217108825,"strike":219.76989713048187,"iv":0.4450199242014077,"gamma":0.07730720086626963,"theta":-1.0226623714131022,"vega":0.04543183540877098,"rho":0.002814076345899631,"breakevenPct":0.9594714848396734},{"delta":0.55,"premium":2.4441256090958317,"strike":219.09312398484028,"iv":0.44978440714672446,"gamma":0.07468132106118029,"theta":-1.0093164049810504,"vega":0.04434899837574445,"rho":0.0030977452269324805,"breakevenPct":0.8362537978771641},{"delta":0.6,"premium":2.8501894964807795,"strike":218.4163508391987,"iv":0.4545488900920412,"gamma":0.07205544125609097,"theta":-0.9959704385489984,"vega":0.04326616134271792,"rho":0.0033814141079653295,"breakevenPct":0.7130361109146552},{"delta":0.65,"premium":3.2562533838657286,"strike":217.73957769355712,"iv":0.4593133730373579,"gamma":0.06942956145100163,"theta":-0.9826244721169464,"vega":0.042183324309691385,"rho":0.003665082988998179,"breakevenPct":0.589818423952146},{"delta":0.7,"premium":3.86380706921944,"strike":216.90537555228278,"iv":0.46873011782032403,"gamma":0.06381435935198823,"theta":-0.9366092783505154,"vega":0.03944528718703976,"rho":0.003942359309965664,"breakevenPct":0.4866557221220863},{"delta":0.75,"premium":4.581774668630339,"strike":215.98490427098673,"iv":0.4806962444771723,"gamma":0.05656104565537555,"theta":-0.8726917525773196,"vega":0.03580022091310751,"rho":0.004216132587182161,"breakevenPct":0.39448290378565953},{"delta":0.8,"premium":5.299742268041237,"strike":215.06443298969072,"iv":0.4926623711340206,"gamma":0.04930773195876288,"theta":-0.8087742268041236,"vega":0.03215515463917525,"rho":0.0044899058643986575,"breakevenPct":0.3023100854492329},{"delta":0.85,"premium":6.925110456553756,"strike":213.2879234167894,"iv":0.5466428571428572,"gamma":0.03729484536082474,"theta":-0.7389671575846833,"vega":0.026558321060382913,"rho":0.004737168692115718,"breakevenPct":0.23351564558177748},{"delta":0.9,"premium":9.114270152505448,"strike":210.94226579520696,"iv":0.608423311546841,"gamma":0.025145969498910667,"theta":-0.6247200435729846,"vega":0.0199875816993464,"rho":0.004966884575394064,"breakevenPct":0.16228308953683737}],"put":[{"delta":0.1,"premium":1.025615995482822,"strike":195.96024453227847,"iv":1.8241876129140153,"gamma":0.009334904940922813,"theta":-1.8933015497527388,"vega":0.01974636531567529,"rho":-0.0006021887537024137,"breakevenPct":11.272358426583677},{"delta":0.15,"premium":0.590399681205502,"strike":210.32001062648325,"iv":0.7748807907942323,"gamma":0.03912697646870751,"theta":-0.9356035901389319,"vega":0.026487439165308983,"rho":-0.0008615019211275155,"breakevenPct":4.538183456860362},{"delta":0.2,"premium":0.6257796505520992,"strike":215.45071705269768,"iv":0.45267988995816444,"gamma":0.05214164489953771,"theta":-0.7171526753082389,"vega":0.031111951967689132,"rho":-0.0011494807628706094,"breakevenPct":2.2189634036660855},{"delta":0.25,"premium":0.8937364349302991,"strike":216.1377857305905,"iv":0.4791736246504883,"gamma":0.055406347490296395,"theta":-0.861287851082993,"vega":0.0346362689916055,"rho":-0.001453468441579793,"breakevenPct":2.0281978626944817},{"delta":0.3,"premium":1.161693219308499,"strike":216.82485440848333,"iv":0.505667359342812,"gamma":0.05867105008105509,"theta":-1.005423026857747,"vega":0.03816058601552186,"rho":-0.0017574561202889768,"breakevenPct":1.8374323217228778},{"delta":0.35,"premium":1.4286031494823719,"strike":217.51286839100848,"iv":0.5311886499032684,"gamma":0.06197340267481835,"theta":-1.1461862333715815,"vega":0.041645240278533426,"rho":-0.002061278889074283,"breakevenPct":1.645760017512017},{"delta":0.4,"premium":1.6362348878597208,"strike":218.25441031378472,"iv":0.5016452241718228,"gamma":0.0674076892953257,"theta":-1.0960114470353914,"vega":0.04288398795935232,"rho":-0.002355763622002885,"breakevenPct":1.4027421821005919},{"delta":0.45,"premium":1.8438666262370695,"strike":218.99595223656095,"iv":0.4721017984403773,"gamma":0.07284197591583305,"theta":-1.0458366606992013,"vega":0.04412273564017122,"rho":-0.0026502483549314857,"breakevenPct":1.1597243466891671},{"delta":0.5,"premium":2.0514983646144183,"strike":219.73749415933722,"iv":0.4425583727089317,"gamma":0.07827626253634039,"theta":-0.9956618743630113,"vega":0.04536148332099011,"rho":-0.0029447330878600866,"breakevenPct":0.9167065112777424},{"delta":0.55,"premium":2.232740335271981,"strike":220.27625726992815,"iv":0.41430903181662676,"gamma":0.08096247006500171,"theta":-0.914438179952104,"vega":0.04418665754361957,"rho":-0.0032409673623720182,"breakevenPct":0.7539749956048306},{"delta":0.6,"premium":2.399521040027369,"strike":220.7039001026343,"iv":0.3867688333903524,"gamma":0.08214276428327061,"theta":-0.8162000684228534,"vega":0.04168922340061581,"rho":-0.003538160364005464,"breakevenPct":0.635239388890795},{"delta":0.65,"premium":2.5663017447827574,"strike":221.1315429353404,"iv":0.35922863496407803,"gamma":0.08332305850153951,"theta":-0.7179619568936024,"vega":0.03919178925761205,"rho":-0.0038353533656389108,"breakevenPct":0.5165037821767592},{"delta":0.7,"premium":2.7330824495381454,"strike":221.55918576804652,"iv":0.33168843653780367,"gamma":0.08450335271980841,"theta":-0.6197238453643519,"vega":0.03669435511460828,"rho":-0.0041325463672723575,"breakevenPct":0.3977681754627236},{"delta":0.75,"premium":2.899863154293534,"strike":221.98682860075266,"iv":0.30414823811152925,"gamma":0.08568364693807731,"theta":-0.521485733835101,"vega":0.03419692097160452,"rho":-0.004429739368905804,"breakevenPct":0.27903256874868776},{"delta":0.8,"premium":3.0666438590489227,"strike":222.41447143345877,"iv":0.2766080396852549,"gamma":0.08686394115634621,"theta":-0.4232476223058501,"vega":0.03169948682860075,"rho":-0.00472693237053925,"breakevenPct":0.16029696203465182}]}},"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"}}