{"symbol":"NXPI","url":"https://intraalpha.com/companies/NXPI","capturedAt":"2026-10-15T20:35:15.744Z","state":"ready","quote":{"symbol":"NXPI","last_price":231.09,"prev_close":220.83,"regular_close":231.09,"change":10.26,"change_pct":4.6461,"regular_change":10.26,"regular_change_pct":4.6461,"extended_change":0,"extended_change_pct":0,"bid":219.26,"ask":234.87,"bid_size":100,"ask_size":100,"volume":4831252,"vwap":229.0521,"open":219.8,"high":231.89,"low":218.7,"close":231.09,"trade_count":80271,"last_trade_at":"2026-10-15T20:03:27.905116619Z","last_quote_at":"2026-10-15T20:21:46.565624579Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NXPI","fetched_at":"2026-10-15T20:35:14.376055+00:00","name":"NXP Semiconductors NV","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"NXP Semiconductors N.V. is a Dutch semiconductor manufacturer with headquarters in Eindhoven, Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":55685415000,"ebitda":5068000000,"pe_ratio":19.32,"peg_ratio":0.468,"book_value":45.19,"dividend_per_share":4.056,"dividend_yield":0.0179,"eps":11.43,"revenue_ttm":13185000000,"gross_profit_ttm":7397000000,"profit_margin":0.226,"operating_margin_ttm":0.304,"return_on_assets_ttm":0.105,"return_on_equity_ttm":0.279,"quarterly_earnings_growth":0.726,"quarterly_revenue_growth":0.195,"analyst_target_price":306.66,"analyst_number":6,"beta":1.811,"fifty_two_week_high":337.28,"fifty_two_week_low":179.82,"fifty_day_ma":230.23,"two_hundred_day_ma":245.94,"shares_outstanding":252164000,"forward_pe":12.89,"price_to_sales":4.223,"price_to_book":5.21,"ev_to_revenue":5.12,"ev_to_ebitda":13.33},"bars":[{"c":229.8,"h":235.01,"l":229.49,"n":275,"o":231.4,"t":"2026-10-08T08:00:00Z","v":4731,"vw":232.296951},{"c":229.6,"h":229.6,"l":229.6,"n":3,"o":229.6,"t":"2026-10-08T08:05:00Z","v":121,"vw":229.6},{"c":229.19,"h":229.19,"l":229,"n":17,"o":229,"t":"2026-10-08T09:50:00Z","v":769,"vw":229.040426},{"c":229.01,"h":229.07,"l":229.01,"n":8,"o":229.07,"t":"2026-10-08T10:00:00Z","v":609,"vw":229.020969},{"c":227.76,"h":227.76,"l":227.76,"n":16,"o":227.76,"t":"2026-10-08T10:20:00Z","v":447,"vw":227.76},{"c":227.05,"h":227.73,"l":227.05,"n":36,"o":227.73,"t":"2026-10-08T11:00:00Z","v":884,"vw":227.159149},{"c":229,"h":229,"l":227.54,"n":166,"o":227.54,"t":"2026-10-08T11:30:00Z","v":4825,"vw":228.3584},{"c":228,"h":228,"l":228,"n":6,"o":228,"t":"2026-10-08T11:35:00Z","v":515,"vw":228},{"c":228.96,"h":228.96,"l":228.96,"n":5,"o":228.96,"t":"2026-10-08T11:40:00Z","v":300,"vw":228.96},{"c":228.99,"h":229,"l":228.99,"n":24,"o":228.99,"t":"2026-10-08T11:50:00Z","v":1288,"vw":228.991988},{"c":228.01,"h":228.01,"l":228.01,"n":1,"o":228.01,"t":"2026-10-08T12:15:00Z","v":200,"vw":228.01},{"c":228.01,"h":228.01,"l":228.01,"n":1,"o":228.01,"t":"2026-10-08T12:40:00Z","v":100,"vw":228.01},{"c":229.52,"h":229.97,"l":229.52,"n":21,"o":229.97,"t":"2026-10-08T13:20:00Z","v":813,"vw":229.656047},{"c":230.03,"h":230.49,"l":230,"n":38,"o":230.49,"t":"2026-10-08T13:25:00Z","v":1929,"vw":230.060553},{"c":228.58,"h":230.315,"l":228.01,"n":909,"o":229.45,"t":"2026-10-08T13:30:00Z","v":83146,"vw":228.999127},{"c":228.19,"h":230,"l":228.17,"n":866,"o":228.53,"t":"2026-10-08T13:35:00Z","v":43586,"vw":228.90759},{"c":227.16,"h":228,"l":226.65,"n":1334,"o":228,"t":"2026-10-08T13:40:00Z","v":77316,"vw":227.236662},{"c":226.605,"h":227.49,"l":226.34,"n":1179,"o":227.05,"t":"2026-10-08T13:45:00Z","v":52090,"vw":226.831048},{"c":225.17,"h":226.94,"l":225.08,"n":1509,"o":226.68,"t":"2026-10-08T13:50:00Z","v":66341,"vw":226.248165},{"c":224.36,"h":225.21,"l":224.165,"n":1564,"o":225.08,"t":"2026-10-08T13:55:00Z","v":64861,"vw":224.806776},{"c":226.665,"h":226.99,"l":224.41,"n":1225,"o":224.82,"t":"2026-10-08T14:00:00Z","v":60861,"vw":225.87913},{"c":226.335,"h":226.99,"l":226.01,"n":787,"o":226.6325,"t":"2026-10-08T14:05:00Z","v":28794,"vw":226.563055},{"c":225.74,"h":226.99,"l":225.74,"n":901,"o":226.405,"t":"2026-10-08T14:10:00Z","v":46188,"vw":226.540146},{"c":227.68,"h":227.68,"l":225.81,"n":537,"o":225.9,"t":"2026-10-08T14:15:00Z","v":19868,"vw":226.672047},{"c":227.8,"h":228.69,"l":227.73,"n":792,"o":227.82,"t":"2026-10-08T14:20:00Z","v":47105,"vw":228.343294},{"c":227.94,"h":228.21,"l":227.5287,"n":791,"o":227.98,"t":"2026-10-08T14:25:00Z","v":37869,"vw":227.943819},{"c":227.9,"h":228.125,"l":227.37,"n":792,"o":227.9,"t":"2026-10-08T14:30:00Z","v":37333,"vw":227.823783},{"c":227.585,"h":227.78,"l":227.335,"n":477,"o":227.73,"t":"2026-10-08T14:35:00Z","v":20742,"vw":227.546866},{"c":227.37,"h":227.75,"l":227.06,"n":453,"o":227.54,"t":"2026-10-08T14:40:00Z","v":19628,"vw":227.317058},{"c":227.87,"h":227.87,"l":227.29,"n":393,"o":227.495,"t":"2026-10-08T14:45:00Z","v":22039,"vw":227.562406},{"c":227.64,"h":228.2,"l":227.56,"n":434,"o":227.865,"t":"2026-10-08T14:50:00Z","v":17269,"vw":227.875809},{"c":227.65,"h":228.1,"l":227.51,"n":514,"o":227.78,"t":"2026-10-08T14:55:00Z","v":22291,"vw":227.790983},{"c":227.07,"h":227.83,"l":226.925,"n":552,"o":227.75,"t":"2026-10-08T15:00:00Z","v":25897,"vw":227.509598},{"c":226.795,"h":227.13,"l":226.79,"n":509,"o":227.125,"t":"2026-10-08T15:05:00Z","v":21245,"vw":226.926283},{"c":226.87,"h":227.3,"l":226.685,"n":410,"o":226.69,"t":"2026-10-08T15:10:00Z","v":17001,"vw":226.951097},{"c":227.26,"h":227.6,"l":226.84,"n":425,"o":226.975,"t":"2026-10-08T15:15:00Z","v":19781,"vw":227.295458},{"c":227.63,"h":227.67,"l":227.26,"n":507,"o":227.3599,"t":"2026-10-08T15:20:00Z","v":26550,"vw":227.466509},{"c":228.03,"h":228.22,"l":227.15,"n":750,"o":227.575,"t":"2026-10-08T15:25:00Z","v":36683,"vw":227.686329},{"c":228.425,"h":228.425,"l":227.73,"n":540,"o":228.085,"t":"2026-10-08T15:30:00Z","v":31465,"vw":228.02473},{"c":228.175,"h":228.425,"l":228.05,"n":349,"o":228.425,"t":"2026-10-08T15:35:00Z","v":14084,"vw":228.242317},{"c":228.94,"h":229.06,"l":228.175,"n":629,"o":228.175,"t":"2026-10-08T15:40:00Z","v":24577,"vw":228.611701},{"c":229.29,"h":229.3,"l":228.88,"n":522,"o":229.095,"t":"2026-10-08T15:45:00Z","v":23764,"vw":229.09879},{"c":229.415,"h":230.01,"l":229.14,"n":400,"o":229.43,"t":"2026-10-08T15:50:00Z","v":13645,"vw":229.689484},{"c":228.575,"h":229.095,"l":228.165,"n":353,"o":229.09,"t":"2026-10-08T15:55:00Z","v":13523,"vw":228.678017},{"c":228.61,"h":228.75,"l":228.28,"n":448,"o":228.505,"t":"2026-10-08T16:00:00Z","v":18463,"vw":228.484736},{"c":229.49,"h":229.73,"l":228.615,"n":465,"o":228.62,"t":"2026-10-08T16:05:00Z","v":21509,"vw":229.246189},{"c":229.18,"h":229.48,"l":228.88,"n":358,"o":229.39,"t":"2026-10-08T16:10:00Z","v":14340,"vw":229.150377},{"c":229.8,"h":230.83,"l":229.28,"n":795,"o":229.32,"t":"2026-10-08T16:15:00Z","v":34231,"vw":229.725116},{"c":230.39,"h":230.39,"l":229.7,"n":291,"o":229.7,"t":"2026-10-08T16:20:00Z","v":11096,"vw":230.106583},{"c":230.165,"h":230.64,"l":230.165,"n":350,"o":230.5,"t":"2026-10-08T16:25:00Z","v":19336,"vw":230.369726},{"c":230.395,"h":230.45,"l":230.165,"n":272,"o":230.165,"t":"2026-10-08T16:30:00Z","v":11029,"vw":230.293191},{"c":229.37,"h":230.35,"l":229.215,"n":406,"o":230.34,"t":"2026-10-08T16:35:00Z","v":12545,"vw":229.998788},{"c":229.145,"h":229.87,"l":228.85,"n":534,"o":229.53,"t":"2026-10-08T16:40:00Z","v":18311,"vw":229.345869},{"c":228.31,"h":229.32,"l":228.2462,"n":483,"o":228.86,"t":"2026-10-08T16:45:00Z","v":12868,"vw":228.673646},{"c":226.96,"h":228.7775,"l":226.7,"n":1182,"o":228.31,"t":"2026-10-08T16:50:00Z","v":88335,"vw":227.872527},{"c":226.25,"h":227.355,"l":226.1,"n":1588,"o":227.15,"t":"2026-10-08T16:55:00Z","v":75731,"vw":226.445747},{"c":225.42,"h":226.255,"l":225.125,"n":1271,"o":226.01,"t":"2026-10-08T17:00:00Z","v":34488,"vw":225.642577},{"c":225.81,"h":226.2325,"l":225.15,"n":915,"o":225.6,"t":"2026-10-08T17:05:00Z","v":23121,"vw":225.558182},{"c":226.26,"h":226.32,"l":225.0501,"n":833,"o":225.8,"t":"2026-10-08T17:10:00Z","v":27905,"vw":225.742574},{"c":225.585,"h":226.35,"l":224.9,"n":1027,"o":226.35,"t":"2026-10-08T17:15:00Z","v":33740,"vw":225.64387},{"c":226.02,"h":226.03,"l":225.07,"n":794,"o":225.585,"t":"2026-10-08T17:20:00Z","v":31134,"vw":225.615732},{"c":225.39,"h":225.835,"l":224.68,"n":763,"o":225.82,"t":"2026-10-08T17:25:00Z","v":33403,"vw":225.215166},{"c":226.71,"h":226.75,"l":225.39,"n":505,"o":225.39,"t":"2026-10-08T17:30:00Z","v":18370,"vw":226.072067},{"c":226.92,"h":226.92,"l":226,"n":612,"o":226.705,"t":"2026-10-08T17:35:00Z","v":24929,"vw":226.45767},{"c":226.96,"h":227.62,"l":226.745,"n":874,"o":226.745,"t":"2026-10-08T17:40:00Z","v":31748,"vw":227.194913},{"c":227.61,"h":227.81,"l":226.69,"n":793,"o":226.88,"t":"2026-10-08T17:45:00Z","v":56790,"vw":227.145501},{"c":228.66,"h":228.84,"l":227.655,"n":664,"o":227.76,"t":"2026-10-08T17:50:00Z","v":29364,"vw":228.325083},{"c":229.02,"h":229.02,"l":228.04,"n":441,"o":228.66,"t":"2026-10-08T17:55:00Z","v":12058,"vw":228.504301},{"c":229.4,"h":229.4194,"l":228.565,"n":529,"o":229.06,"t":"2026-10-08T18:00:00Z","v":21207,"vw":228.955615},{"c":229.6,"h":229.6,"l":228.8,"n":521,"o":229.0403,"t":"2026-10-08T18:05:00Z","v":20540,"vw":229.263376},{"c":229.995,"h":230.025,"l":229.58,"n":460,"o":229.585,"t":"2026-10-08T18:10:00Z","v":15382,"vw":229.785846},{"c":230.13,"h":230.51,"l":229.88,"n":668,"o":230.01,"t":"2026-10-08T18:15:00Z","v":25285,"vw":230.206867},{"c":230.69,"h":230.69,"l":229.6575,"n":586,"o":230.135,"t":"2026-10-08T18:20:00Z","v":25509,"vw":230.064554},{"c":230.4,"h":231.055,"l":230.22,"n":764,"o":230.6013,"t":"2026-10-08T18:25:00Z","v":30721,"vw":230.778025},{"c":229.72,"h":230.555,"l":229.72,"n":600,"o":230.485,"t":"2026-10-08T18:30:00Z","v":18068,"vw":230.260528},{"c":229.905,"h":230.18,"l":229.21,"n":578,"o":229.81,"t":"2026-10-08T18:35:00Z","v":23464,"vw":229.809096},{"c":229.71,"h":230.08,"l":229.71,"n":448,"o":229.94,"t":"2026-10-08T18:40:00Z","v":15729,"vw":229.897933},{"c":230.36,"h":230.43,"l":229.56,"n":468,"o":229.805,"t":"2026-10-08T18:45:00Z","v":14045,"vw":229.915298},{"c":230.44,"h":230.54,"l":229.72,"n":591,"o":230.54,"t":"2026-10-08T18:50:00Z","v":20061,"vw":230.078126},{"c":230.175,"h":230.44,"l":230.08,"n":502,"o":230.44,"t":"2026-10-08T18:55:00Z","v":18047,"vw":230.260502},{"c":229.88,"h":230.175,"l":229.57,"n":622,"o":230.175,"t":"2026-10-08T19:00:00Z","v":18995,"vw":229.847194},{"c":229.58,"h":230.12,"l":229.35,"n":734,"o":229.93,"t":"2026-10-08T19:05:00Z","v":25943,"vw":229.671788},{"c":229.945,"h":230.01,"l":229.32,"n":835,"o":229.555,"t":"2026-10-08T19:10:00Z","v":31012,"vw":229.616953},{"c":229.98,"h":230.14,"l":229.74,"n":777,"o":229.955,"t":"2026-10-08T19:15:00Z","v":28475,"vw":229.934967},{"c":230.235,"h":230.54,"l":229.93,"n":967,"o":229.985,"t":"2026-10-08T19:20:00Z","v":32388,"vw":230.324715},{"c":229.735,"h":230.46,"l":229.365,"n":1227,"o":230.14,"t":"2026-10-08T19:25:00Z","v":43686,"vw":230.00877},{"c":229.845,"h":230.26,"l":229.46,"n":1507,"o":229.84,"t":"2026-10-08T19:30:00Z","v":46610,"vw":229.858911},{"c":229.78,"h":230.095,"l":229.67,"n":797,"o":229.845,"t":"2026-10-08T19:35:00Z","v":28391,"vw":229.87672},{"c":229.745,"h":229.82,"l":229.43,"n":1058,"o":229.68,"t":"2026-10-08T19:40:00Z","v":41943,"vw":229.62618},{"c":229.705,"h":229.75,"l":229.23,"n":1115,"o":229.72,"t":"2026-10-08T19:45:00Z","v":50728,"vw":229.464583},{"c":229.285,"h":230.34,"l":228.88,"n":2357,"o":229.76,"t":"2026-10-08T19:50:00Z","v":93690,"vw":229.626563},{"c":231.075,"h":231.29,"l":229.46,"n":7386,"o":229.47,"t":"2026-10-08T19:55:00Z","v":373654,"vw":230.99846},{"c":223.5,"h":231.07,"l":223.5,"n":142,"o":231.07,"t":"2026-10-08T20:00:00Z","v":1091786,"vw":231.069266},{"c":231.07,"h":231.07,"l":231.07,"n":2,"o":231.07,"t":"2026-10-08T20:40:00Z","v":429,"vw":231.07},{"c":232,"h":232,"l":231.66,"n":97,"o":231.66,"t":"2026-10-08T20:45:00Z","v":3728,"vw":231.96303},{"c":226.0199,"h":226.0199,"l":226.0199,"n":1,"o":226.0199,"t":"2026-10-08T20:50:00Z","v":1847,"vw":226.0199},{"c":233.34,"h":234.91,"l":233.34,"n":194,"o":234.1,"t":"2026-10-09T08:00:00Z","v":2011,"vw":234.336},{"c":233.88,"h":233.88,"l":233.88,"n":7,"o":233.88,"t":"2026-10-09T09:15:00Z","v":129,"vw":233.88},{"c":234.5,"h":234.5,"l":234.5,"n":3,"o":234.5,"t":"2026-10-09T12:05:00Z","v":103,"vw":234.5},{"c":233.07,"h":233.07,"l":233.07,"n":3,"o":233.07,"t":"2026-10-09T12:45:00Z","v":200,"vw":233.07},{"c":233.5,"h":233.5,"l":233.5,"n":6,"o":233.5,"t":"2026-10-09T13:25:00Z","v":314,"vw":233.5},{"c":230.3,"h":233.6699,"l":229.94,"n":705,"o":232.54,"t":"2026-10-09T13:30:00Z","v":40688,"vw":232.147174},{"c":231.375,"h":232.19,"l":230.295,"n":797,"o":230.295,"t":"2026-10-09T13:35:00Z","v":50399,"vw":231.339858},{"c":229.81,"h":231.4982,"l":229.67,"n":884,"o":231.4982,"t":"2026-10-09T13:40:00Z","v":29368,"vw":230.485482},{"c":227.92,"h":229.44,"l":227.345,"n":765,"o":229.43,"t":"2026-10-09T13:45:00Z","v":28787,"vw":228.509097},{"c":229.165,"h":229.165,"l":227.68,"n":580,"o":227.92,"t":"2026-10-09T13:50:00Z","v":41881,"vw":228.418895},{"c":229.715,"h":230.22,"l":228.89,"n":658,"o":229.135,"t":"2026-10-09T13:55:00Z","v":20043,"vw":229.630361},{"c":229.32,"h":229.74,"l":228.67,"n":798,"o":229.44,"t":"2026-10-09T14:00:00Z","v":37617,"vw":229.165511},{"c":228.5,"h":230.06,"l":228.49,"n":627,"o":229.38,"t":"2026-10-09T14:05:00Z","v":34998,"vw":229.253172},{"c":229.52,"h":229.555,"l":228.15,"n":626,"o":228.3,"t":"2026-10-09T14:10:00Z","v":31922,"vw":228.608779},{"c":229.6106,"h":229.855,"l":229.23,"n":326,"o":229.23,"t":"2026-10-09T14:15:00Z","v":10290,"vw":229.629038},{"c":229.87,"h":229.9,"l":229.14,"n":557,"o":229.565,"t":"2026-10-09T14:20:00Z","v":16908,"vw":229.613664},{"c":229.49,"h":229.825,"l":229.27,"n":595,"o":229.825,"t":"2026-10-09T14:25:00Z","v":15317,"vw":229.607856},{"c":230.19,"h":230.19,"l":229.53,"n":425,"o":229.53,"t":"2026-10-09T14:30:00Z","v":11597,"vw":229.863778},{"c":229.29,"h":230.225,"l":229.26,"n":561,"o":230.225,"t":"2026-10-09T14:35:00Z","v":13569,"vw":229.6019},{"c":229.14,"h":229.19,"l":228.525,"n":424,"o":229.15,"t":"2026-10-09T14:40:00Z","v":13857,"vw":228.860084},{"c":229.6,"h":229.645,"l":228.8667,"n":363,"o":229.02,"t":"2026-10-09T14:45:00Z","v":9718,"vw":229.297166},{"c":229.545,"h":230.18,"l":229.38,"n":367,"o":229.59,"t":"2026-10-09T14:50:00Z","v":14790,"vw":229.80159},{"c":229.61,"h":229.75,"l":229.47,"n":492,"o":229.54,"t":"2026-10-09T14:55:00Z","v":14250,"vw":229.630886},{"c":229.01,"h":229.78,"l":228.92,"n":537,"o":229.545,"t":"2026-10-09T15:00:00Z","v":17452,"vw":229.487529},{"c":228.06,"h":228.96,"l":227.88,"n":562,"o":228.92,"t":"2026-10-09T15:05:00Z","v":16528,"vw":228.364553},{"c":227.88,"h":228.3,"l":227.85,"n":403,"o":228.065,"t":"2026-10-09T15:10:00Z","v":14263,"vw":228.097013},{"c":228.14,"h":228.295,"l":227.775,"n":354,"o":227.955,"t":"2026-10-09T15:15:00Z","v":16129,"vw":228.007767},{"c":228.3,"h":228.36,"l":227.81,"n":357,"o":228.22,"t":"2026-10-09T15:20:00Z","v":15131,"vw":228.104508},{"c":227.695,"h":228.27,"l":227.695,"n":441,"o":228.27,"t":"2026-10-09T15:25:00Z","v":13916,"vw":228.000977},{"c":227.73,"h":227.818,"l":227.32,"n":516,"o":227.5651,"t":"2026-10-09T15:30:00Z","v":27494,"vw":227.585164},{"c":228.045,"h":228.05,"l":227.19,"n":568,"o":227.73,"t":"2026-10-09T15:35:00Z","v":34725,"vw":227.582669},{"c":226.655,"h":228.03,"l":226.45,"n":632,"o":228.03,"t":"2026-10-09T15:40:00Z","v":22683,"vw":227.092823},{"c":226.73,"h":227.06,"l":226.605,"n":474,"o":226.67,"t":"2026-10-09T15:45:00Z","v":18202,"vw":226.817051},{"c":226.48,"h":226.81,"l":226.315,"n":568,"o":226.73,"t":"2026-10-09T15:50:00Z","v":25064,"vw":226.564654},{"c":226.32,"h":226.6,"l":226.26,"n":433,"o":226.41,"t":"2026-10-09T15:55:00Z","v":13151,"vw":226.461858},{"c":225.3,"h":226.36,"l":225.145,"n":551,"o":226.26,"t":"2026-10-09T16:00:00Z","v":18361,"vw":225.551649},{"c":226.39,"h":226.46,"l":225.12,"n":532,"o":225.12,"t":"2026-10-09T16:05:00Z","v":31251,"vw":225.441116},{"c":226.37,"h":226.425,"l":226.07,"n":459,"o":226.39,"t":"2026-10-09T16:10:00Z","v":17414,"vw":226.283052},{"c":225.96,"h":226.52,"l":225.93,"n":390,"o":226.27,"t":"2026-10-09T16:15:00Z","v":12133,"vw":226.328977},{"c":225.175,"h":225.84,"l":225.05,"n":458,"o":225.84,"t":"2026-10-09T16:20:00Z","v":13684,"vw":225.391419},{"c":225.905,"h":225.905,"l":225.01,"n":455,"o":225.145,"t":"2026-10-09T16:25:00Z","v":18567,"vw":225.426137},{"c":225.897,"h":226.35,"l":225.897,"n":377,"o":226,"t":"2026-10-09T16:30:00Z","v":14537,"vw":226.164623},{"c":225.865,"h":226,"l":225.72,"n":430,"o":225.99,"t":"2026-10-09T16:35:00Z","v":17912,"vw":225.87827},{"c":225.37,"h":226.16,"l":225.35,"n":460,"o":225.865,"t":"2026-10-09T16:40:00Z","v":16543,"vw":225.878229},{"c":225.27,"h":225.735,"l":225.2437,"n":344,"o":225.275,"t":"2026-10-09T16:45:00Z","v":12011,"vw":225.501383},{"c":225.205,"h":225.7,"l":225.11,"n":396,"o":225.43,"t":"2026-10-09T16:50:00Z","v":11272,"vw":225.48577},{"c":224.8,"h":225.14,"l":224.7,"n":507,"o":225.11,"t":"2026-10-09T16:55:00Z","v":13279,"vw":225.007348},{"c":225.03,"h":225.07,"l":224.66,"n":346,"o":224.765,"t":"2026-10-09T17:00:00Z","v":10927,"vw":224.937429},{"c":225.105,"h":225.3,"l":224.9701,"n":364,"o":225.14,"t":"2026-10-09T17:05:00Z","v":14967,"vw":225.152019},{"c":225.19,"h":225.4,"l":225.04,"n":365,"o":225.105,"t":"2026-10-09T17:10:00Z","v":12551,"vw":225.207158},{"c":225.625,"h":225.66,"l":225.24,"n":286,"o":225.25,"t":"2026-10-09T17:15:00Z","v":11695,"vw":225.477846},{"c":225.05,"h":225.625,"l":224.99,"n":470,"o":225.625,"t":"2026-10-09T17:20:00Z","v":18700,"vw":225.261731},{"c":225.28,"h":225.385,"l":224.945,"n":402,"o":225.01,"t":"2026-10-09T17:25:00Z","v":12607,"vw":225.184323},{"c":226.07,"h":226.16,"l":225.355,"n":533,"o":225.38,"t":"2026-10-09T17:30:00Z","v":22798,"vw":225.757456},{"c":226.32,"h":226.345,"l":226.01,"n":381,"o":226.09,"t":"2026-10-09T17:35:00Z","v":14575,"vw":226.189459},{"c":226.2,"h":226.6042,"l":226.0999,"n":420,"o":226.41,"t":"2026-10-09T17:40:00Z","v":12206,"vw":226.290731},{"c":226.41,"h":226.54,"l":226.11,"n":437,"o":226.11,"t":"2026-10-09T17:45:00Z","v":13462,"vw":226.334009},{"c":226.52,"h":226.74,"l":226.32,"n":382,"o":226.41,"t":"2026-10-09T17:50:00Z","v":13146,"vw":226.54149},{"c":226.26,"h":226.4,"l":226.14,"n":357,"o":226.4,"t":"2026-10-09T17:55:00Z","v":9758,"vw":226.268781},{"c":226.5,"h":226.8,"l":226.17,"n":767,"o":226.195,"t":"2026-10-09T18:00:00Z","v":36845,"vw":226.51688},{"c":226.54,"h":226.78,"l":226.53,"n":320,"o":226.555,"t":"2026-10-09T18:05:00Z","v":8216,"vw":226.659993},{"c":226.73,"h":226.76,"l":226.54,"n":429,"o":226.54,"t":"2026-10-09T18:10:00Z","v":17004,"vw":226.658767},{"c":226.56,"h":226.73,"l":226.42,"n":313,"o":226.73,"t":"2026-10-09T18:15:00Z","v":13099,"vw":226.575499},{"c":226.865,"h":226.895,"l":226.47,"n":551,"o":226.49,"t":"2026-10-09T18:20:00Z","v":15639,"vw":226.70005},{"c":226.52,"h":226.74,"l":226.48,"n":263,"o":226.74,"t":"2026-10-09T18:25:00Z","v":7332,"vw":226.617484},{"c":226.24,"h":226.62,"l":226.24,"n":357,"o":226.52,"t":"2026-10-09T18:30:00Z","v":9574,"vw":226.492774},{"c":225.76,"h":226.29,"l":225.74,"n":428,"o":226.24,"t":"2026-10-09T18:35:00Z","v":13950,"vw":226.0345},{"c":226.045,"h":226.045,"l":225.61,"n":451,"o":225.76,"t":"2026-10-09T18:40:00Z","v":16309,"vw":225.791331},{"c":226.18,"h":226.18,"l":225.78,"n":464,"o":225.81,"t":"2026-10-09T18:45:00Z","v":11148,"vw":225.964237},{"c":226.2,"h":226.41,"l":226.075,"n":360,"o":226.25,"t":"2026-10-09T18:50:00Z","v":9653,"vw":226.197351},{"c":226.12,"h":226.2,"l":225.88,"n":335,"o":226.2,"t":"2026-10-09T18:55:00Z","v":11118,"vw":226.039509},{"c":226.55,"h":227.035,"l":226.175,"n":621,"o":226.175,"t":"2026-10-09T19:00:00Z","v":69635,"vw":226.548927},{"c":226.46,"h":226.82,"l":226.34,"n":454,"o":226.56,"t":"2026-10-09T19:05:00Z","v":13275,"vw":226.674841},{"c":226.47,"h":226.87,"l":226.32,"n":902,"o":226.46,"t":"2026-10-09T19:10:00Z","v":31766,"vw":226.525636},{"c":227.135,"h":227.135,"l":226.39,"n":659,"o":226.39,"t":"2026-10-09T19:15:00Z","v":22240,"vw":226.744451},{"c":227.155,"h":227.36,"l":227.03,"n":480,"o":227.22,"t":"2026-10-09T19:20:00Z","v":17131,"vw":227.188286},{"c":227.3,"h":227.32,"l":227.07,"n":540,"o":227.155,"t":"2026-10-09T19:25:00Z","v":15283,"vw":227.198118},{"c":227.41,"h":227.69,"l":227.24,"n":558,"o":227.36,"t":"2026-10-09T19:30:00Z","v":19587,"vw":227.462007},{"c":226.72,"h":227.34,"l":226.72,"n":733,"o":227.34,"t":"2026-10-09T19:35:00Z","v":23698,"vw":226.911626},{"c":227.015,"h":227.07,"l":226.6,"n":793,"o":226.72,"t":"2026-10-09T19:40:00Z","v":27847,"vw":226.896373},{"c":227.3,"h":227.3,"l":226.83,"n":832,"o":227.03,"t":"2026-10-09T19:45:00Z","v":26793,"vw":227.082051},{"c":227.1,"h":227.61,"l":227.05,"n":1665,"o":227.23,"t":"2026-10-09T19:50:00Z","v":58253,"vw":227.395403},{"c":227.63,"h":228.13,"l":227.37,"n":4491,"o":227.37,"t":"2026-10-09T19:55:00Z","v":176414,"vw":227.690245},{"c":227.52,"h":227.52,"l":227.52,"n":103,"o":227.52,"t":"2026-10-09T20:00:00Z","v":666603,"vw":227.52},{"c":227.734,"h":227.734,"l":227.734,"n":1,"o":227.734,"t":"2026-10-09T23:05:00Z","v":100,"vw":227.734},{"c":227.6,"h":227.6,"l":227.6,"n":1,"o":227.6,"t":"2026-10-09T23:10:00Z","v":225,"vw":227.6},{"c":227.5,"h":227.5,"l":227.5,"n":16,"o":227.5,"t":"2026-10-12T08:00:00Z","v":311,"vw":227.5},{"c":227.29,"h":227.29,"l":227.29,"n":1,"o":227.29,"t":"2026-10-12T12:55:00Z","v":100,"vw":227.29},{"c":224.93,"h":225.63,"l":223.6206,"n":501,"o":225.63,"t":"2026-10-12T13:30:00Z","v":27180,"vw":225.257614},{"c":224.66,"h":225.28,"l":223.66,"n":919,"o":225.28,"t":"2026-10-12T13:35:00Z","v":43830,"vw":224.557889},{"c":223.8,"h":224.4483,"l":223.29,"n":752,"o":224.4483,"t":"2026-10-12T13:40:00Z","v":28718,"vw":223.695069},{"c":224.51,"h":224.615,"l":223.65,"n":573,"o":223.84,"t":"2026-10-12T13:45:00Z","v":17710,"vw":224.059231},{"c":224.51,"h":224.81,"l":224.33,"n":290,"o":224.5,"t":"2026-10-12T13:50:00Z","v":8928,"vw":224.578384},{"c":224.375,"h":224.88,"l":224.14,"n":434,"o":224.535,"t":"2026-10-12T13:55:00Z","v":14506,"vw":224.498246},{"c":225.08,"h":225.08,"l":224.19,"n":532,"o":224.23,"t":"2026-10-12T14:00:00Z","v":67971,"vw":224.38695},{"c":223.715,"h":225.115,"l":223.6,"n":860,"o":224.96,"t":"2026-10-12T14:05:00Z","v":19369,"vw":224.307489},{"c":224.625,"h":224.84,"l":223.6,"n":462,"o":223.6,"t":"2026-10-12T14:10:00Z","v":16188,"vw":224.196832},{"c":224.715,"h":224.84,"l":224.36,"n":451,"o":224.64,"t":"2026-10-12T14:15:00Z","v":10490,"vw":224.62149},{"c":224.74,"h":225.04,"l":224.56,"n":478,"o":225.04,"t":"2026-10-12T14:20:00Z","v":10745,"vw":224.756911},{"c":225.35,"h":225.62,"l":224.85,"n":524,"o":224.85,"t":"2026-10-12T14:25:00Z","v":13266,"vw":225.276081},{"c":225.31,"h":225.71,"l":225.3,"n":486,"o":225.3,"t":"2026-10-12T14:30:00Z","v":11147,"vw":225.50154},{"c":225.78,"h":225.93,"l":225.64,"n":247,"o":225.87,"t":"2026-10-12T14:35:00Z","v":5491,"vw":225.805137},{"c":226.09,"h":226.22,"l":225.68,"n":316,"o":225.73,"t":"2026-10-12T14:40:00Z","v":6259,"vw":225.874186},{"c":226.365,"h":226.745,"l":225.88,"n":401,"o":226.24,"t":"2026-10-12T14:45:00Z","v":9510,"vw":226.428648},{"c":226.87,"h":226.93,"l":226.51,"n":280,"o":226.51,"t":"2026-10-12T14:50:00Z","v":5529,"vw":226.659394},{"c":228.02,"h":228.1,"l":226.59,"n":616,"o":226.93,"t":"2026-10-12T14:55:00Z","v":19229,"vw":227.369595},{"c":227.29,"h":228.45,"l":227.21,"n":1702,"o":228.02,"t":"2026-10-12T15:00:00Z","v":66055,"vw":228.011508},{"c":227.1901,"h":227.435,"l":226.88,"n":357,"o":227.3,"t":"2026-10-12T15:05:00Z","v":9098,"vw":227.197139},{"c":226.865,"h":227.2,"l":226.66,"n":358,"o":226.96,"t":"2026-10-12T15:10:00Z","v":12303,"vw":226.956317},{"c":226.77,"h":227.07,"l":226.73,"n":314,"o":226.855,"t":"2026-10-12T15:15:00Z","v":8842,"vw":226.908682},{"c":227.03,"h":227.03,"l":226.54,"n":444,"o":226.765,"t":"2026-10-12T15:20:00Z","v":13828,"vw":226.732587},{"c":226.94,"h":227.045,"l":226.65,"n":304,"o":227.045,"t":"2026-10-12T15:25:00Z","v":8279,"vw":226.910456},{"c":227.255,"h":227.255,"l":226.487,"n":611,"o":226.7845,"t":"2026-10-12T15:30:00Z","v":24187,"vw":226.874883},{"c":227.265,"h":227.32,"l":227.01,"n":515,"o":227.08,"t":"2026-10-12T15:35:00Z","v":13871,"vw":227.170259},{"c":227.15,"h":227.45,"l":227.05,"n":497,"o":227.315,"t":"2026-10-12T15:40:00Z","v":11683,"vw":227.235319},{"c":227.01,"h":227.355,"l":227.01,"n":412,"o":227.31,"t":"2026-10-12T15:45:00Z","v":12330,"vw":227.176641},{"c":227.4,"h":227.5699,"l":227.12,"n":432,"o":227.145,"t":"2026-10-12T15:50:00Z","v":16850,"vw":227.353492},{"c":227.355,"h":227.495,"l":227.21,"n":422,"o":227.495,"t":"2026-10-12T15:55:00Z","v":11304,"vw":227.338578},{"c":227.555,"h":227.67,"l":227.19,"n":403,"o":227.21,"t":"2026-10-12T16:00:00Z","v":14292,"vw":227.476971},{"c":227.495,"h":227.83,"l":227.34,"n":423,"o":227.555,"t":"2026-10-12T16:05:00Z","v":25469,"vw":227.636915},{"c":226.93,"h":227.49,"l":226.88,"n":214,"o":227.49,"t":"2026-10-12T16:10:00Z","v":5590,"vw":227.239318},{"c":226.765,"h":226.84,"l":226.41,"n":261,"o":226.84,"t":"2026-10-12T16:15:00Z","v":8072,"vw":226.665958},{"c":226.51,"h":226.95,"l":226.51,"n":278,"o":226.765,"t":"2026-10-12T16:20:00Z","v":7628,"vw":226.729336},{"c":226.495,"h":226.62,"l":226.36,"n":289,"o":226.57,"t":"2026-10-12T16:25:00Z","v":8644,"vw":226.5463},{"c":226.69,"h":226.72,"l":226.45,"n":255,"o":226.45,"t":"2026-10-12T16:30:00Z","v":7334,"vw":226.600153},{"c":227.03,"h":227.155,"l":226.62,"n":391,"o":226.665,"t":"2026-10-12T16:35:00Z","v":9381,"vw":226.914324},{"c":226.97,"h":227.02,"l":226.7638,"n":270,"o":227.02,"t":"2026-10-12T16:40:00Z","v":6622,"vw":226.90882},{"c":226.48,"h":226.955,"l":226.48,"n":238,"o":226.94,"t":"2026-10-12T16:45:00Z","v":6259,"vw":226.830304},{"c":226.37,"h":226.53,"l":226.28,"n":233,"o":226.47,"t":"2026-10-12T16:50:00Z","v":4595,"vw":226.395864},{"c":226.1,"h":226.39,"l":226.01,"n":397,"o":226.39,"t":"2026-10-12T16:55:00Z","v":9300,"vw":226.172747},{"c":226.335,"h":226.375,"l":226.125,"n":377,"o":226.125,"t":"2026-10-12T17:00:00Z","v":12217,"vw":226.245853},{"c":226.42,"h":226.525,"l":226.26,"n":342,"o":226.3375,"t":"2026-10-12T17:05:00Z","v":11902,"vw":226.387094},{"c":226.36,"h":226.52,"l":226.31,"n":224,"o":226.48,"t":"2026-10-12T17:10:00Z","v":7652,"vw":226.450152},{"c":226.265,"h":226.46,"l":226.17,"n":308,"o":226.46,"t":"2026-10-12T17:15:00Z","v":8236,"vw":226.322231},{"c":226.2,"h":226.53,"l":226.2,"n":388,"o":226.275,"t":"2026-10-12T17:20:00Z","v":15136,"vw":226.320649},{"c":226.17,"h":226.46,"l":226.17,"n":322,"o":226.3918,"t":"2026-10-12T17:25:00Z","v":11322,"vw":226.299984},{"c":226.205,"h":226.37,"l":226.14,"n":247,"o":226.14,"t":"2026-10-12T17:30:00Z","v":7272,"vw":226.206749},{"c":226.23,"h":226.26,"l":226.02,"n":386,"o":226.215,"t":"2026-10-12T17:35:00Z","v":11026,"vw":226.144228},{"c":225.95,"h":226.15,"l":225.95,"n":182,"o":226.15,"t":"2026-10-12T17:40:00Z","v":6252,"vw":226.050048},{"c":225.66,"h":226.05,"l":225.61,"n":405,"o":226.02,"t":"2026-10-12T17:45:00Z","v":10425,"vw":225.926545},{"c":225.805,"h":226.01,"l":225.64,"n":369,"o":225.79,"t":"2026-10-12T17:50:00Z","v":11714,"vw":225.82601},{"c":225.775,"h":225.855,"l":225.51,"n":245,"o":225.51,"t":"2026-10-12T17:55:00Z","v":6372,"vw":225.735745},{"c":225.58,"h":225.92,"l":225.47,"n":279,"o":225.775,"t":"2026-10-12T18:00:00Z","v":8604,"vw":225.701254},{"c":226.14,"h":226.14,"l":225.62,"n":456,"o":225.665,"t":"2026-10-12T18:05:00Z","v":13090,"vw":225.892183},{"c":226.01,"h":226.21,"l":226.005,"n":325,"o":226.08,"t":"2026-10-12T18:10:00Z","v":12064,"vw":226.072954},{"c":225.805,"h":226.01,"l":225.44,"n":398,"o":226.01,"t":"2026-10-12T18:15:00Z","v":11803,"vw":225.728513},{"c":225.74,"h":225.9,"l":225.74,"n":281,"o":225.76,"t":"2026-10-12T18:20:00Z","v":7667,"vw":225.822847},{"c":225.675,"h":225.84,"l":225.51,"n":330,"o":225.84,"t":"2026-10-12T18:25:00Z","v":10359,"vw":225.630487},{"c":225.56,"h":225.76,"l":225.56,"n":381,"o":225.59,"t":"2026-10-12T18:30:00Z","v":9616,"vw":225.635332},{"c":225.64,"h":225.81,"l":225.53,"n":484,"o":225.62,"t":"2026-10-12T18:35:00Z","v":10727,"vw":225.65443},{"c":225.9,"h":226,"l":225.65,"n":468,"o":225.78,"t":"2026-10-12T18:40:00Z","v":10532,"vw":225.89256},{"c":225.6,"h":225.835,"l":225.41,"n":434,"o":225.77,"t":"2026-10-12T18:45:00Z","v":17208,"vw":225.509574},{"c":225.73,"h":225.73,"l":225.27,"n":459,"o":225.61,"t":"2026-10-12T18:50:00Z","v":17258,"vw":225.561827},{"c":225.725,"h":225.855,"l":225.47,"n":596,"o":225.73,"t":"2026-10-12T18:55:00Z","v":28603,"vw":225.588089},{"c":226.31,"h":226.39,"l":225.79,"n":864,"o":225.84,"t":"2026-10-12T19:00:00Z","v":25876,"vw":226.083236},{"c":225.49,"h":226.515,"l":225.49,"n":700,"o":226.515,"t":"2026-10-12T19:05:00Z","v":28124,"vw":226.215655},{"c":225.75,"h":225.8,"l":225.42,"n":1133,"o":225.46,"t":"2026-10-12T19:10:00Z","v":32023,"vw":225.624225},{"c":225.49,"h":225.69,"l":225.405,"n":728,"o":225.64,"t":"2026-10-12T19:15:00Z","v":33842,"vw":225.509628},{"c":225.505,"h":225.57,"l":225.24,"n":900,"o":225.495,"t":"2026-10-12T19:20:00Z","v":26289,"vw":225.429362},{"c":226.03,"h":226.03,"l":225.45,"n":983,"o":225.505,"t":"2026-10-12T19:25:00Z","v":29011,"vw":225.726191},{"c":226.175,"h":226.27,"l":225.59,"n":1791,"o":226.025,"t":"2026-10-12T19:30:00Z","v":59411,"vw":225.819915},{"c":225.77,"h":226.185,"l":225.7,"n":916,"o":225.98,"t":"2026-10-12T19:35:00Z","v":29710,"vw":225.960724},{"c":225.375,"h":225.95,"l":225.195,"n":1038,"o":225.71,"t":"2026-10-12T19:40:00Z","v":33643,"vw":225.554463},{"c":224.795,"h":225.38,"l":224.76,"n":1466,"o":225.38,"t":"2026-10-12T19:45:00Z","v":49083,"vw":225.029058},{"c":225.14,"h":225.51,"l":224.63,"n":2845,"o":224.665,"t":"2026-10-12T19:50:00Z","v":108638,"vw":225.061301},{"c":225.14,"h":226.06,"l":225.02,"n":5199,"o":225.13,"t":"2026-10-12T19:55:00Z","v":233501,"vw":225.381732},{"c":225.21,"h":225.34,"l":225.21,"n":114,"o":225.33,"t":"2026-10-12T20:00:00Z","v":1137124,"vw":225.210023},{"c":225.21,"h":225.21,"l":225.21,"n":3,"o":225.21,"t":"2026-10-12T20:15:00Z","v":75797,"vw":225.21},{"c":225.21,"h":225.21,"l":225.21,"n":2,"o":225.21,"t":"2026-10-12T20:35:00Z","v":300,"vw":225.21},{"c":223.71,"h":223.78,"l":222.5,"n":353,"o":222.5,"t":"2026-10-13T08:00:00Z","v":4422,"vw":223.375129},{"c":222.04,"h":222.04,"l":222.04,"n":5,"o":222.04,"t":"2026-10-13T12:05:00Z","v":478,"vw":222.04},{"c":222.9997,"h":222.9997,"l":222.11,"n":60,"o":222.11,"t":"2026-10-13T12:10:00Z","v":2045,"vw":222.37995},{"c":222.61,"h":222.61,"l":222.61,"n":18,"o":222.61,"t":"2026-10-13T12:15:00Z","v":393,"vw":222.61},{"c":222.09,"h":222.09,"l":222.08,"n":36,"o":222.08,"t":"2026-10-13T12:20:00Z","v":714,"vw":222.0825},{"c":221.92,"h":221.93,"l":221.92,"n":26,"o":221.93,"t":"2026-10-13T12:45:00Z","v":701,"vw":221.92502},{"c":221.02,"h":221.02,"l":221.02,"n":20,"o":221.02,"t":"2026-10-13T12:55:00Z","v":442,"vw":221.02},{"c":221.39,"h":221.39,"l":221.39,"n":13,"o":221.39,"t":"2026-10-13T13:00:00Z","v":478,"vw":221.39},{"c":221.4,"h":221.4,"l":221.05,"n":34,"o":221.05,"t":"2026-10-13T13:05:00Z","v":57423,"vw":221.197143},{"c":220.7,"h":221.23,"l":220.7,"n":76,"o":221.23,"t":"2026-10-13T13:10:00Z","v":3700,"vw":221.030066},{"c":220.66,"h":221.01,"l":220.66,"n":24,"o":220.75,"t":"2026-10-13T13:15:00Z","v":1047,"vw":220.816929},{"c":220.59,"h":220.65,"l":220.3,"n":55,"o":220.65,"t":"2026-10-13T13:20:00Z","v":2070,"vw":220.494628},{"c":221.6,"h":222,"l":221.6,"n":19,"o":222,"t":"2026-10-13T13:25:00Z","v":701,"vw":221.856115},{"c":225.48,"h":225.57,"l":222.34,"n":2016,"o":222.64,"t":"2026-10-13T13:30:00Z","v":132128,"vw":223.391059},{"c":228.415,"h":228.68,"l":225.3101,"n":1538,"o":225.855,"t":"2026-10-13T13:35:00Z","v":70716,"vw":226.854254},{"c":227.88,"h":228.78,"l":226.9,"n":1125,"o":228.44,"t":"2026-10-13T13:40:00Z","v":67561,"vw":227.713441},{"c":227.175,"h":228.75,"l":226.555,"n":834,"o":228.035,"t":"2026-10-13T13:45:00Z","v":28631,"vw":227.642056},{"c":225.935,"h":226.84,"l":225.9,"n":635,"o":226.84,"t":"2026-10-13T13:50:00Z","v":21809,"vw":226.276313},{"c":225.605,"h":225.94,"l":225.32,"n":421,"o":225.91,"t":"2026-10-13T13:55:00Z","v":9501,"vw":225.62647},{"c":225.72,"h":226.14,"l":225.23,"n":749,"o":225.36,"t":"2026-10-13T14:00:00Z","v":24598,"vw":225.655088},{"c":225.95,"h":226.105,"l":225.22,"n":622,"o":225.625,"t":"2026-10-13T14:05:00Z","v":13340,"vw":225.603},{"c":225.17,"h":225.785,"l":224.84,"n":624,"o":225.75,"t":"2026-10-13T14:10:00Z","v":18452,"vw":225.138141},{"c":225.015,"h":225.525,"l":224.87,"n":414,"o":225.525,"t":"2026-10-13T14:15:00Z","v":10899,"vw":225.252004},{"c":224.44,"h":224.965,"l":224.22,"n":496,"o":224.965,"t":"2026-10-13T14:20:00Z","v":11979,"vw":224.510368},{"c":224.22,"h":224.48,"l":223.91,"n":601,"o":224.24,"t":"2026-10-13T14:25:00Z","v":12577,"vw":224.234677},{"c":223.465,"h":224.61,"l":223.465,"n":623,"o":224.61,"t":"2026-10-13T14:30:00Z","v":18224,"vw":223.884504},{"c":223.465,"h":223.66,"l":223.13,"n":649,"o":223.57,"t":"2026-10-13T14:35:00Z","v":16668,"vw":223.376172},{"c":223.4,"h":223.854,"l":223.11,"n":547,"o":223.575,"t":"2026-10-13T14:40:00Z","v":19654,"vw":223.476532},{"c":223.82,"h":223.91,"l":223.2268,"n":466,"o":223.56,"t":"2026-10-13T14:45:00Z","v":13472,"vw":223.594273},{"c":223.13,"h":223.91,"l":223.13,"n":583,"o":223.69,"t":"2026-10-13T14:50:00Z","v":25798,"vw":223.44861},{"c":223.48,"h":223.77,"l":223.195,"n":516,"o":223.32,"t":"2026-10-13T14:55:00Z","v":16998,"vw":223.446752},{"c":223.05,"h":223.34,"l":222.9,"n":532,"o":223.34,"t":"2026-10-13T15:00:00Z","v":12855,"vw":223.098227},{"c":223.29,"h":223.62,"l":223.065,"n":491,"o":223.065,"t":"2026-10-13T15:05:00Z","v":11010,"vw":223.367551},{"c":223.535,"h":223.58,"l":223.14,"n":655,"o":223.465,"t":"2026-10-13T15:10:00Z","v":15801,"vw":223.3913},{"c":223.56,"h":223.73,"l":223.39,"n":670,"o":223.52,"t":"2026-10-13T15:15:00Z","v":14323,"vw":223.551718},{"c":222.96,"h":223.515,"l":222.935,"n":616,"o":223.47,"t":"2026-10-13T15:20:00Z","v":16361,"vw":223.164897},{"c":222.34,"h":222.66,"l":222.18,"n":681,"o":222.66,"t":"2026-10-13T15:25:00Z","v":16414,"vw":222.423215},{"c":222.32,"h":222.69,"l":222.105,"n":932,"o":222.405,"t":"2026-10-13T15:30:00Z","v":26162,"vw":222.411936},{"c":222.15,"h":222.7,"l":221.89,"n":1236,"o":222.18,"t":"2026-10-13T15:35:00Z","v":29058,"vw":222.325231},{"c":222.4,"h":222.69,"l":222.12,"n":536,"o":222.12,"t":"2026-10-13T15:40:00Z","v":13991,"vw":222.282681},{"c":222.74,"h":222.895,"l":222.305,"n":773,"o":222.405,"t":"2026-10-13T15:45:00Z","v":19049,"vw":222.643591},{"c":222.85,"h":223.135,"l":222.8,"n":642,"o":223.06,"t":"2026-10-13T15:50:00Z","v":16033,"vw":222.9818},{"c":223.68,"h":223.82,"l":222.85,"n":631,"o":222.89,"t":"2026-10-13T15:55:00Z","v":23267,"vw":223.51115},{"c":223.76,"h":224.49,"l":223.54,"n":749,"o":223.68,"t":"2026-10-13T16:00:00Z","v":28716,"vw":224.027851},{"c":224.22,"h":224.265,"l":223.85,"n":496,"o":223.85,"t":"2026-10-13T16:05:00Z","v":16862,"vw":224.063718},{"c":224.72,"h":224.86,"l":224.07,"n":466,"o":224.215,"t":"2026-10-13T16:10:00Z","v":18881,"vw":224.388481},{"c":225.735,"h":225.99,"l":224.59,"n":546,"o":224.59,"t":"2026-10-13T16:15:00Z","v":22496,"vw":225.454355},{"c":225.62,"h":226.15,"l":225.44,"n":546,"o":225.8,"t":"2026-10-13T16:20:00Z","v":19086,"vw":225.808629},{"c":225.74,"h":225.755,"l":225.27,"n":436,"o":225.625,"t":"2026-10-13T16:25:00Z","v":15177,"vw":225.521274},{"c":226.12,"h":226.5,"l":225.79,"n":569,"o":225.83,"t":"2026-10-13T16:30:00Z","v":25018,"vw":226.13985},{"c":225.955,"h":226.4,"l":225.85,"n":492,"o":226.12,"t":"2026-10-13T16:35:00Z","v":19681,"vw":226.154301},{"c":225.415,"h":226.15,"l":225.415,"n":403,"o":225.94,"t":"2026-10-13T16:40:00Z","v":24309,"vw":225.912806},{"c":225.45,"h":225.86,"l":225.24,"n":443,"o":225.72,"t":"2026-10-13T16:45:00Z","v":13760,"vw":225.584304},{"c":225.755,"h":225.945,"l":225.32,"n":355,"o":225.53,"t":"2026-10-13T16:50:00Z","v":11501,"vw":225.644816},{"c":225.15,"h":225.97,"l":225.15,"n":410,"o":225.53,"t":"2026-10-13T16:55:00Z","v":9784,"vw":225.741313},{"c":225.23,"h":225.31,"l":224.88,"n":389,"o":225.115,"t":"2026-10-13T17:00:00Z","v":10968,"vw":225.120696},{"c":225.21,"h":225.41,"l":225.09,"n":396,"o":225.26,"t":"2026-10-13T17:05:00Z","v":11038,"vw":225.275237},{"c":224.84,"h":225.31,"l":224.77,"n":533,"o":225.245,"t":"2026-10-13T17:10:00Z","v":26682,"vw":224.889975},{"c":225.03,"h":225.2,"l":224.425,"n":519,"o":224.89,"t":"2026-10-13T17:15:00Z","v":31213,"vw":224.774883},{"c":224.81,"h":225.0625,"l":224.63,"n":372,"o":225.025,"t":"2026-10-13T17:20:00Z","v":10757,"vw":224.828406},{"c":225.0525,"h":225.18,"l":224.5938,"n":504,"o":224.735,"t":"2026-10-13T17:25:00Z","v":18597,"vw":224.789896},{"c":225.26,"h":225.43,"l":224.88,"n":516,"o":225.05,"t":"2026-10-13T17:30:00Z","v":16883,"vw":225.184731},{"c":225.855,"h":225.88,"l":225.11,"n":401,"o":225.28,"t":"2026-10-13T17:35:00Z","v":16362,"vw":225.605836},{"c":226.31,"h":226.31,"l":225.72,"n":528,"o":225.895,"t":"2026-10-13T17:40:00Z","v":18505,"vw":226.06143},{"c":225.72,"h":226.31,"l":225.6575,"n":441,"o":226.26,"t":"2026-10-13T17:45:00Z","v":13439,"vw":225.897249},{"c":225.11,"h":225.52,"l":224.9,"n":463,"o":225.52,"t":"2026-10-13T17:50:00Z","v":9641,"vw":225.123425},{"c":225.38,"h":225.38,"l":225,"n":265,"o":225.105,"t":"2026-10-13T17:55:00Z","v":9262,"vw":225.121171},{"c":225.685,"h":225.72,"l":225.27,"n":345,"o":225.41,"t":"2026-10-13T18:00:00Z","v":10105,"vw":225.50126},{"c":226.5575,"h":226.87,"l":225.7,"n":741,"o":225.7,"t":"2026-10-13T18:05:00Z","v":22640,"vw":226.293338},{"c":226.785,"h":227.055,"l":226.665,"n":362,"o":226.9129,"t":"2026-10-13T18:10:00Z","v":20406,"vw":226.766513},{"c":226.29,"h":226.94,"l":226.225,"n":422,"o":226.94,"t":"2026-10-13T18:15:00Z","v":14925,"vw":226.433905},{"c":226.6,"h":226.775,"l":226.21,"n":399,"o":226.295,"t":"2026-10-13T18:20:00Z","v":13986,"vw":226.463576},{"c":226.775,"h":227.3,"l":226.6,"n":364,"o":226.6,"t":"2026-10-13T18:25:00Z","v":12624,"vw":226.914659},{"c":226.795,"h":227.11,"l":226.59,"n":364,"o":226.87,"t":"2026-10-13T18:30:00Z","v":10626,"vw":226.86392},{"c":226.36,"h":226.66,"l":226.3275,"n":313,"o":226.66,"t":"2026-10-13T18:35:00Z","v":9946,"vw":226.478697},{"c":226.22,"h":226.58,"l":226.19,"n":389,"o":226.355,"t":"2026-10-13T18:40:00Z","v":11984,"vw":226.399381},{"c":225.96,"h":226.415,"l":225.54,"n":441,"o":226.305,"t":"2026-10-13T18:45:00Z","v":10778,"vw":225.847768},{"c":226.15,"h":226.21,"l":225.9,"n":377,"o":225.9325,"t":"2026-10-13T18:50:00Z","v":11358,"vw":226.089994},{"c":226.34,"h":226.54,"l":226.26,"n":395,"o":226.285,"t":"2026-10-13T18:55:00Z","v":11760,"vw":226.384914},{"c":225.845,"h":226.51,"l":225.845,"n":514,"o":226.3475,"t":"2026-10-13T19:00:00Z","v":15631,"vw":226.196315},{"c":226.295,"h":226.35,"l":225.8,"n":505,"o":225.96,"t":"2026-10-13T19:05:00Z","v":16566,"vw":226.002591},{"c":226.225,"h":226.415,"l":226.11,"n":526,"o":226.37,"t":"2026-10-13T19:10:00Z","v":17559,"vw":226.245585},{"c":226.47,"h":226.51,"l":226.155,"n":617,"o":226.16,"t":"2026-10-13T19:15:00Z","v":18926,"vw":226.296072},{"c":226.625,"h":226.78,"l":226.495,"n":569,"o":226.57,"t":"2026-10-13T19:20:00Z","v":22654,"vw":226.62276},{"c":226.24,"h":226.725,"l":226.045,"n":766,"o":226.645,"t":"2026-10-13T19:25:00Z","v":29789,"vw":226.305373},{"c":226.37,"h":226.575,"l":226.09,"n":977,"o":226.24,"t":"2026-10-13T19:30:00Z","v":35985,"vw":226.326561},{"c":225.95,"h":226.38,"l":225.6975,"n":601,"o":226.38,"t":"2026-10-13T19:35:00Z","v":20854,"vw":225.930332},{"c":225.85,"h":226.3699,"l":225.85,"n":816,"o":225.93,"t":"2026-10-13T19:40:00Z","v":22654,"vw":226.055561},{"c":226.11,"h":226.34,"l":225.86,"n":957,"o":225.865,"t":"2026-10-13T19:45:00Z","v":25176,"vw":226.075461},{"c":226.42,"h":226.61,"l":225.86,"n":1912,"o":226.02,"t":"2026-10-13T19:50:00Z","v":68967,"vw":226.167851},{"c":226.18,"h":226.49,"l":224.84,"n":6462,"o":226.33,"t":"2026-10-13T19:55:00Z","v":344713,"vw":226.095125},{"c":226.32,"h":226.43,"l":226.32,"n":115,"o":226.43,"t":"2026-10-13T20:00:00Z","v":934192,"vw":226.320012},{"c":226.32,"h":226.32,"l":226.32,"n":17,"o":226.32,"t":"2026-10-13T20:05:00Z","v":547,"vw":226.32},{"c":226.32,"h":226.32,"l":226.32,"n":1,"o":226.32,"t":"2026-10-13T20:25:00Z","v":41843,"vw":226.32},{"c":226.32,"h":226.32,"l":226.32,"n":1,"o":226.32,"t":"2026-10-13T20:35:00Z","v":200,"vw":226.32},{"c":226.31,"h":226.32,"l":226.31,"n":154,"o":226.32,"t":"2026-10-14T08:00:00Z","v":2069,"vw":226.316154},{"c":224.52,"h":224.93,"l":224.52,"n":8,"o":224.93,"t":"2026-10-14T11:00:00Z","v":2135,"vw":224.544209},{"c":225.64,"h":225.74,"l":225.64,"n":26,"o":225.74,"t":"2026-10-14T12:05:00Z","v":15062,"vw":225.69},{"c":223.1432,"h":223.1432,"l":223.0206,"n":2,"o":223.0206,"t":"2026-10-14T12:35:00Z","v":515,"vw":223.047977},{"c":222.22,"h":222.22,"l":222.22,"n":12,"o":222.22,"t":"2026-10-14T12:55:00Z","v":226,"vw":222.22},{"c":223.38,"h":223.38,"l":223.38,"n":8,"o":223.38,"t":"2026-10-14T13:15:00Z","v":204,"vw":223.38},{"c":222.7,"h":222.7,"l":222.3,"n":12,"o":222.3,"t":"2026-10-14T13:25:00Z","v":1143,"vw":222.522969},{"c":223.01,"h":224.72,"l":222.27,"n":626,"o":222.83,"t":"2026-10-14T13:30:00Z","v":36380,"vw":222.988911},{"c":222.97,"h":223.6,"l":222.44,"n":635,"o":223.07,"t":"2026-10-14T13:35:00Z","v":27290,"vw":222.966174},{"c":222.015,"h":223.055,"l":221.675,"n":687,"o":222.7675,"t":"2026-10-14T13:40:00Z","v":31251,"vw":222.514837},{"c":222.305,"h":222.53,"l":221.645,"n":873,"o":222.01,"t":"2026-10-14T13:45:00Z","v":36661,"vw":222.01173},{"c":221.155,"h":222.325,"l":221.155,"n":549,"o":222.325,"t":"2026-10-14T13:50:00Z","v":17176,"vw":221.789347},{"c":220.22,"h":221.1,"l":220,"n":834,"o":221,"t":"2026-10-14T13:55:00Z","v":18605,"vw":220.530556},{"c":221.005,"h":221.32,"l":220.13,"n":708,"o":220.41,"t":"2026-10-14T14:00:00Z","v":28579,"vw":220.629075},{"c":221.13,"h":221.44,"l":220.6,"n":565,"o":220.85,"t":"2026-10-14T14:05:00Z","v":15930,"vw":221.074357},{"c":220.43,"h":221.43,"l":220.03,"n":821,"o":221.36,"t":"2026-10-14T14:10:00Z","v":32228,"vw":220.516653},{"c":221.245,"h":221.39,"l":220.518,"n":542,"o":220.518,"t":"2026-10-14T14:15:00Z","v":23682,"vw":220.864927},{"c":220.87,"h":221.31,"l":220.59,"n":841,"o":221.1204,"t":"2026-10-14T14:20:00Z","v":44771,"vw":220.916216},{"c":220.99,"h":221.2899,"l":220.39,"n":661,"o":220.72,"t":"2026-10-14T14:25:00Z","v":15859,"vw":220.857758},{"c":221.22,"h":221.68,"l":220.825,"n":417,"o":220.98,"t":"2026-10-14T14:30:00Z","v":10337,"vw":221.19768},{"c":220.735,"h":221.17,"l":220.68,"n":716,"o":221.17,"t":"2026-10-14T14:35:00Z","v":18259,"vw":220.895216},{"c":221.8,"h":222.005,"l":220.565,"n":838,"o":220.735,"t":"2026-10-14T14:40:00Z","v":24708,"vw":221.290396},{"c":221.13,"h":221.67,"l":221,"n":575,"o":221.67,"t":"2026-10-14T14:45:00Z","v":21468,"vw":221.339717},{"c":221.035,"h":221.25,"l":220.945,"n":404,"o":221.03,"t":"2026-10-14T14:50:00Z","v":12335,"vw":221.038215},{"c":221.28,"h":221.28,"l":220.87,"n":373,"o":221.04,"t":"2026-10-14T14:55:00Z","v":10843,"vw":221.028628},{"c":221.07,"h":221.325,"l":220.9,"n":495,"o":221.23,"t":"2026-10-14T15:00:00Z","v":15973,"vw":221.077951},{"c":220.35,"h":221.175,"l":220.17,"n":720,"o":221.175,"t":"2026-10-14T15:05:00Z","v":21015,"vw":220.634566},{"c":220.335,"h":220.58,"l":220.16,"n":936,"o":220.35,"t":"2026-10-14T15:10:00Z","v":34015,"vw":220.379031},{"c":220.545,"h":220.65,"l":220.0001,"n":635,"o":220.3,"t":"2026-10-14T15:15:00Z","v":19731,"vw":220.328186},{"c":220.78,"h":220.78,"l":220.1,"n":557,"o":220.525,"t":"2026-10-14T15:20:00Z","v":20079,"vw":220.381564},{"c":220.37,"h":220.76,"l":220.25,"n":828,"o":220.6425,"t":"2026-10-14T15:25:00Z","v":27374,"vw":220.444142},{"c":220.42,"h":220.63,"l":220.2125,"n":532,"o":220.25,"t":"2026-10-14T15:30:00Z","v":27421,"vw":220.460747},{"c":219.86,"h":220.59,"l":219.82,"n":1015,"o":220.53,"t":"2026-10-14T15:35:00Z","v":30941,"vw":220.161173},{"c":219.96,"h":220.19,"l":219.27,"n":1022,"o":219.865,"t":"2026-10-14T15:40:00Z","v":35311,"vw":219.712541},{"c":219.825,"h":220.27,"l":219.78,"n":624,"o":220.08,"t":"2026-10-14T15:45:00Z","v":21098,"vw":220.018783},{"c":220.33,"h":220.41,"l":219.91,"n":526,"o":220,"t":"2026-10-14T15:50:00Z","v":17068,"vw":220.124158},{"c":220.03,"h":220.2,"l":219.63,"n":550,"o":220.2,"t":"2026-10-14T15:55:00Z","v":15377,"vw":219.903625},{"c":220.13,"h":220.505,"l":219.77,"n":1059,"o":220.035,"t":"2026-10-14T16:00:00Z","v":42407,"vw":220.019284},{"c":220.07,"h":220.425,"l":220,"n":524,"o":220.13,"t":"2026-10-14T16:05:00Z","v":15133,"vw":220.158186},{"c":219.44,"h":220.01,"l":219.31,"n":979,"o":220.01,"t":"2026-10-14T16:10:00Z","v":29242,"vw":219.542313},{"c":219.515,"h":219.55,"l":219.17,"n":1066,"o":219.35,"t":"2026-10-14T16:15:00Z","v":33268,"vw":219.342714},{"c":219.01,"h":219.7,"l":218.92,"n":969,"o":219.495,"t":"2026-10-14T16:20:00Z","v":27481,"vw":219.303991},{"c":219.26,"h":219.435,"l":219.06,"n":1112,"o":219.15,"t":"2026-10-14T16:25:00Z","v":36898,"vw":219.232737},{"c":219.72,"h":219.72,"l":218.86,"n":1172,"o":219.19,"t":"2026-10-14T16:30:00Z","v":35687,"vw":219.259019},{"c":220.41,"h":220.41,"l":219.65,"n":785,"o":219.66,"t":"2026-10-14T16:35:00Z","v":24481,"vw":219.977785},{"c":220.555,"h":220.65,"l":220.095,"n":704,"o":220.29,"t":"2026-10-14T16:40:00Z","v":19701,"vw":220.39573},{"c":220.75,"h":220.85,"l":220.32,"n":477,"o":220.65,"t":"2026-10-14T16:45:00Z","v":15741,"vw":220.501925},{"c":220.235,"h":220.635,"l":220.21,"n":386,"o":220.61,"t":"2026-10-14T16:50:00Z","v":13603,"vw":220.449903},{"c":221.08,"h":221.285,"l":220.115,"n":660,"o":220.13,"t":"2026-10-14T16:55:00Z","v":24433,"vw":220.739151},{"c":220.365,"h":221.405,"l":220.31,"n":751,"o":221.17,"t":"2026-10-14T17:00:00Z","v":25368,"vw":221.050902},{"c":220.44,"h":220.475,"l":220.125,"n":726,"o":220.47,"t":"2026-10-14T17:05:00Z","v":27927,"vw":220.377471},{"c":220.3475,"h":220.56,"l":220.19,"n":491,"o":220.53,"t":"2026-10-14T17:10:00Z","v":16960,"vw":220.411423},{"c":220.57,"h":220.58,"l":220.09,"n":688,"o":220.27,"t":"2026-10-14T17:15:00Z","v":21948,"vw":220.306213},{"c":220.61,"h":220.785,"l":220.45,"n":645,"o":220.7,"t":"2026-10-14T17:20:00Z","v":18590,"vw":220.561683},{"c":220,"h":220.635,"l":219.78,"n":1071,"o":220.63,"t":"2026-10-14T17:25:00Z","v":38978,"vw":220.118885},{"c":219.86,"h":220.02,"l":219.55,"n":718,"o":219.87,"t":"2026-10-14T17:30:00Z","v":20849,"vw":219.730248},{"c":219.59,"h":220.07,"l":219.45,"n":649,"o":219.94,"t":"2026-10-14T17:35:00Z","v":18650,"vw":219.681951},{"c":219.555,"h":219.7125,"l":219.23,"n":618,"o":219.47,"t":"2026-10-14T17:40:00Z","v":16086,"vw":219.467672},{"c":219.74,"h":219.885,"l":219.2925,"n":902,"o":219.555,"t":"2026-10-14T17:45:00Z","v":22694,"vw":219.538693},{"c":219.39,"h":219.57,"l":219.11,"n":1297,"o":219.57,"t":"2026-10-14T17:50:00Z","v":26803,"vw":219.225162},{"c":219.25,"h":219.355,"l":218.955,"n":1071,"o":219.355,"t":"2026-10-14T17:55:00Z","v":26447,"vw":219.125236},{"c":219.31,"h":219.56,"l":218.64,"n":1694,"o":219.12,"t":"2026-10-14T18:00:00Z","v":47352,"vw":218.950221},{"c":219.27,"h":219.59,"l":219.24,"n":884,"o":219.42,"t":"2026-10-14T18:05:00Z","v":23454,"vw":219.404678},{"c":219.77,"h":219.885,"l":219.01,"n":827,"o":219.22,"t":"2026-10-14T18:10:00Z","v":20818,"vw":219.367509},{"c":219.44,"h":219.92,"l":219.44,"n":635,"o":219.64,"t":"2026-10-14T18:15:00Z","v":19356,"vw":219.659811},{"c":219.26,"h":219.6,"l":219.2,"n":777,"o":219.44,"t":"2026-10-14T18:20:00Z","v":22349,"vw":219.411021},{"c":219.665,"h":219.69,"l":219.2,"n":768,"o":219.35,"t":"2026-10-14T18:25:00Z","v":16559,"vw":219.372939},{"c":219.49,"h":219.7,"l":219.265,"n":729,"o":219.61,"t":"2026-10-14T18:30:00Z","v":16916,"vw":219.513532},{"c":219.225,"h":219.62,"l":219.215,"n":643,"o":219.54,"t":"2026-10-14T18:35:00Z","v":24157,"vw":219.404729},{"c":219.02,"h":219.33,"l":218.98,"n":775,"o":219.31,"t":"2026-10-14T18:40:00Z","v":28522,"vw":219.116862},{"c":219.33,"h":219.45,"l":218.82,"n":1054,"o":219.0075,"t":"2026-10-14T18:45:00Z","v":35828,"vw":219.007572},{"c":219.53,"h":219.62,"l":219.06,"n":903,"o":219.375,"t":"2026-10-14T18:50:00Z","v":24632,"vw":219.30575},{"c":219.48,"h":219.86,"l":219.42,"n":792,"o":219.81,"t":"2026-10-14T18:55:00Z","v":31410,"vw":219.715765},{"c":219.01,"h":219.4,"l":218.775,"n":1201,"o":219.35,"t":"2026-10-14T19:00:00Z","v":37205,"vw":219.072631},{"c":219.5062,"h":219.53,"l":218.92,"n":1137,"o":219.1,"t":"2026-10-14T19:05:00Z","v":31124,"vw":219.214397},{"c":219.62,"h":219.82,"l":219.27,"n":1579,"o":219.455,"t":"2026-10-14T19:10:00Z","v":56570,"vw":219.598905},{"c":220.41,"h":220.41,"l":219.34,"n":1460,"o":219.58,"t":"2026-10-14T19:15:00Z","v":50267,"vw":219.89688},{"c":221.45,"h":221.61,"l":220.49,"n":1378,"o":220.49,"t":"2026-10-14T19:20:00Z","v":45057,"vw":221.134174},{"c":221.425,"h":221.55,"l":221.135,"n":1512,"o":221.42,"t":"2026-10-14T19:25:00Z","v":46146,"vw":221.344399},{"c":222.73,"h":222.75,"l":221.2,"n":2548,"o":221.52,"t":"2026-10-14T19:30:00Z","v":86043,"vw":221.951442},{"c":222.36,"h":223,"l":222.085,"n":1584,"o":222.84,"t":"2026-10-14T19:35:00Z","v":59284,"vw":222.548077},{"c":222.55,"h":222.85,"l":222.31,"n":1573,"o":222.37,"t":"2026-10-14T19:40:00Z","v":53598,"vw":222.58015},{"c":222.335,"h":222.55,"l":221.89,"n":1892,"o":222.48,"t":"2026-10-14T19:45:00Z","v":69287,"vw":222.207084},{"c":221.655,"h":222.4,"l":221.655,"n":3657,"o":222.2,"t":"2026-10-14T19:50:00Z","v":127077,"vw":222.122331},{"c":220.8,"h":221.6,"l":220.7,"n":9570,"o":221.6,"t":"2026-10-14T19:55:00Z","v":444184,"vw":220.962755},{"c":220.83,"h":220.83,"l":220.83,"n":94,"o":220.83,"t":"2026-10-14T20:00:00Z","v":1605418,"vw":220.83},{"c":220.33,"h":221.27,"l":220.33,"n":43,"o":220.6,"t":"2026-10-14T20:55:00Z","v":1929,"vw":220.932177},{"c":220.22,"h":220.34,"l":220.22,"n":4,"o":220.34,"t":"2026-10-14T21:00:00Z","v":240,"vw":220.28},{"c":220.83,"h":220.83,"l":220.83,"n":4,"o":220.83,"t":"2026-10-14T21:30:00Z","v":253,"vw":220.83},{"c":220,"h":220,"l":220,"n":5,"o":220,"t":"2026-10-14T22:20:00Z","v":173,"vw":220},{"c":218.5003,"h":218.95,"l":218.5003,"n":11,"o":218.95,"t":"2026-10-14T23:20:00Z","v":372,"vw":218.72515},{"c":218.5,"h":218.5,"l":218.5,"n":2,"o":218.5,"t":"2026-10-14T23:40:00Z","v":512,"vw":218.5},{"c":218,"h":218.06,"l":218,"n":28,"o":218.06,"t":"2026-10-14T23:55:00Z","v":707,"vw":218.04},{"c":219,"h":220.95,"l":218.03,"n":1509,"o":220.95,"t":"2026-10-15T08:00:00Z","v":19964,"vw":220.021376},{"c":220,"h":220,"l":220,"n":8,"o":220,"t":"2026-10-15T08:05:00Z","v":142,"vw":220},{"c":218.24,"h":218.24,"l":218.24,"n":2,"o":218.24,"t":"2026-10-15T08:15:00Z","v":136,"vw":218.24},{"c":218.03,"h":218.03,"l":218.03,"n":21,"o":218.03,"t":"2026-10-15T08:20:00Z","v":723,"vw":218.03},{"c":218.03,"h":218.03,"l":218.03,"n":12,"o":218.03,"t":"2026-10-15T08:35:00Z","v":245,"vw":218.03},{"c":217.2,"h":217.2,"l":217.2,"n":25,"o":217.2,"t":"2026-10-15T08:55:00Z","v":764,"vw":217.2},{"c":217.2,"h":217.24,"l":217.2,"n":27,"o":217.24,"t":"2026-10-15T09:50:00Z","v":762,"vw":217.215853},{"c":217.99,"h":217.99,"l":217.99,"n":4,"o":217.99,"t":"2026-10-15T11:05:00Z","v":129,"vw":217.99},{"c":218.5,"h":218.5,"l":218.5,"n":66,"o":218.5,"t":"2026-10-15T11:30:00Z","v":1646,"vw":218.5},{"c":217.9,"h":217.9,"l":217.9,"n":2,"o":217.9,"t":"2026-10-15T12:40:00Z","v":150,"vw":217.9},{"c":216.41,"h":216.41,"l":216.41,"n":2,"o":216.41,"t":"2026-10-15T13:15:00Z","v":191,"vw":216.41},{"c":217.5,"h":217.5,"l":217.5,"n":37,"o":217.5,"t":"2026-10-15T13:20:00Z","v":568,"vw":217.5},{"c":219.03,"h":219.51,"l":217.66,"n":66,"o":217.66,"t":"2026-10-15T13:25:00Z","v":3388,"vw":218.889219},{"c":223.575,"h":225.15,"l":218.7,"n":2442,"o":219.8,"t":"2026-10-15T13:30:00Z","v":170224,"vw":221.550396},{"c":227.03,"h":227.03,"l":222.84,"n":2822,"o":223.58,"t":"2026-10-15T13:35:00Z","v":113094,"vw":224.381233},{"c":226.415,"h":228.7299,"l":226.32,"n":1883,"o":226.92,"t":"2026-10-15T13:40:00Z","v":86108,"vw":227.375597},{"c":225.005,"h":227.7,"l":224.675,"n":1795,"o":226.78,"t":"2026-10-15T13:45:00Z","v":83260,"vw":226.348817},{"c":225.63,"h":226.785,"l":223.865,"n":1991,"o":225.17,"t":"2026-10-15T13:50:00Z","v":197428,"vw":225.203979},{"c":226.87,"h":226.875,"l":224.9,"n":1979,"o":225.585,"t":"2026-10-15T13:55:00Z","v":76900,"vw":225.845899},{"c":226.365,"h":226.97,"l":225.315,"n":1601,"o":226.61,"t":"2026-10-15T14:00:00Z","v":64843,"vw":226.217331},{"c":226.53,"h":227.03,"l":225.625,"n":1366,"o":226.4375,"t":"2026-10-15T14:05:00Z","v":111838,"vw":225.849102},{"c":226.165,"h":228.3507,"l":225.535,"n":1601,"o":226.66,"t":"2026-10-15T14:10:00Z","v":92405,"vw":227.30525},{"c":225.43,"h":226.78,"l":225.215,"n":1467,"o":226.39,"t":"2026-10-15T14:15:00Z","v":60994,"vw":225.759579},{"c":225.6,"h":226.46,"l":225.095,"n":995,"o":225.31,"t":"2026-10-15T14:20:00Z","v":37319,"vw":225.721432},{"c":225.8,"h":226.3,"l":225.3001,"n":952,"o":225.63,"t":"2026-10-15T14:25:00Z","v":31470,"vw":226.042183},{"c":226.565,"h":226.655,"l":225.19,"n":1040,"o":225.855,"t":"2026-10-15T14:30:00Z","v":32874,"vw":225.631413},{"c":225.69,"h":226.54,"l":224.89,"n":918,"o":226.465,"t":"2026-10-15T14:35:00Z","v":28377,"vw":225.458038},{"c":227.07,"h":227.16,"l":225.69,"n":1161,"o":225.69,"t":"2026-10-15T14:40:00Z","v":39975,"vw":226.620572},{"c":226.68,"h":227.58,"l":226.655,"n":1275,"o":227.08,"t":"2026-10-15T14:45:00Z","v":51244,"vw":227.294349},{"c":226.93,"h":226.93,"l":225.74,"n":951,"o":226.68,"t":"2026-10-15T14:50:00Z","v":37649,"vw":226.465932},{"c":228.215,"h":228.48,"l":226.85,"n":1200,"o":227.08,"t":"2026-10-15T14:55:00Z","v":43100,"vw":227.650195},{"c":228.92,"h":229,"l":227.73,"n":989,"o":228.26,"t":"2026-10-15T15:00:00Z","v":37098,"vw":228.428938},{"c":228.595,"h":229.19,"l":227.645,"n":921,"o":228.82,"t":"2026-10-15T15:05:00Z","v":28631,"vw":228.42048},{"c":228.66,"h":229.11,"l":228.36,"n":817,"o":228.505,"t":"2026-10-15T15:10:00Z","v":27979,"vw":228.654669},{"c":229.06,"h":229.34,"l":228.665,"n":990,"o":228.665,"t":"2026-10-15T15:15:00Z","v":34942,"vw":228.946313},{"c":229.08,"h":229.27,"l":228.74,"n":974,"o":229.055,"t":"2026-10-15T15:20:00Z","v":29038,"vw":229.025123},{"c":228.19,"h":229.23,"l":228.0201,"n":627,"o":228.99,"t":"2026-10-15T15:25:00Z","v":20646,"vw":228.541295},{"c":228.615,"h":228.73,"l":227.9225,"n":918,"o":228.415,"t":"2026-10-15T15:30:00Z","v":31639,"vw":228.328486},{"c":228.26,"h":229.15,"l":228.26,"n":664,"o":228.61,"t":"2026-10-15T15:35:00Z","v":19103,"vw":228.721295},{"c":228.045,"h":228.35,"l":228.01,"n":673,"o":228.3,"t":"2026-10-15T15:40:00Z","v":22204,"vw":228.197048},{"c":227.57,"h":228.13,"l":227.19,"n":1018,"o":228.04,"t":"2026-10-15T15:45:00Z","v":42333,"vw":227.646188},{"c":227.06,"h":227.53,"l":227.06,"n":541,"o":227.39,"t":"2026-10-15T15:50:00Z","v":16297,"vw":227.306943},{"c":227.795,"h":227.82,"l":226.84,"n":686,"o":227.02,"t":"2026-10-15T15:55:00Z","v":22610,"vw":227.421029},{"c":227.615,"h":228.065,"l":227.565,"n":645,"o":227.715,"t":"2026-10-15T16:00:00Z","v":25765,"vw":227.802994},{"c":228.15,"h":228.15,"l":227.43,"n":640,"o":227.43,"t":"2026-10-15T16:05:00Z","v":22902,"vw":227.925381},{"c":227.67,"h":228.155,"l":227.59,"n":532,"o":228.155,"t":"2026-10-15T16:10:00Z","v":15181,"vw":227.830764},{"c":227.065,"h":227.67,"l":226.76,"n":592,"o":227.67,"t":"2026-10-15T16:15:00Z","v":26618,"vw":227.273121},{"c":227.1,"h":227.335,"l":226.76,"n":792,"o":227.065,"t":"2026-10-15T16:20:00Z","v":32117,"vw":227.103652},{"c":226.4,"h":226.9,"l":226.2,"n":412,"o":226.9,"t":"2026-10-15T16:25:00Z","v":12058,"vw":226.495792},{"c":226.515,"h":226.84,"l":225.83,"n":807,"o":226.415,"t":"2026-10-15T16:30:00Z","v":38834,"vw":226.305576},{"c":226.625,"h":227.105,"l":226.57,"n":559,"o":226.67,"t":"2026-10-15T16:35:00Z","v":13184,"vw":226.79681},{"c":226.67,"h":226.68,"l":226.095,"n":578,"o":226.435,"t":"2026-10-15T16:40:00Z","v":30081,"vw":226.346677},{"c":226.79,"h":226.92,"l":226.64,"n":555,"o":226.805,"t":"2026-10-15T16:45:00Z","v":16097,"vw":226.775208},{"c":226.6,"h":226.74,"l":226.1788,"n":642,"o":226.74,"t":"2026-10-15T16:50:00Z","v":19426,"vw":226.393173},{"c":226.62,"h":226.67,"l":226.62,"n":103,"o":226.67,"t":"2026-10-15T16:55:00Z","v":2288,"vw":226.645675},{"c":226.95,"h":227.32,"l":226.92,"n":437,"o":227.32,"t":"2026-10-15T18:10:00Z","v":13180,"vw":227.06386},{"c":227.42,"h":227.48,"l":226.94,"n":703,"o":226.98,"t":"2026-10-15T18:15:00Z","v":21031,"vw":227.24982},{"c":226.93,"h":227.44,"l":226.69,"n":787,"o":227.44,"t":"2026-10-15T18:20:00Z","v":23499,"vw":226.999017},{"c":227.775,"h":227.95,"l":226.86,"n":955,"o":226.935,"t":"2026-10-15T18:25:00Z","v":24622,"vw":227.206748},{"c":227.71,"h":227.74,"l":227.475,"n":711,"o":227.72,"t":"2026-10-15T18:30:00Z","v":17361,"vw":227.611605},{"c":227.57,"h":228.12,"l":227.565,"n":832,"o":227.89,"t":"2026-10-15T18:35:00Z","v":28993,"vw":227.865966},{"c":227.815,"h":227.84,"l":227.01,"n":790,"o":227.48,"t":"2026-10-15T18:40:00Z","v":22459,"vw":227.38599},{"c":227.62,"h":228.02,"l":227.62,"n":889,"o":227.86,"t":"2026-10-15T18:45:00Z","v":21272,"vw":227.872018},{"c":227.995,"h":228,"l":227.6,"n":897,"o":227.705,"t":"2026-10-15T18:50:00Z","v":22049,"vw":227.770854},{"c":228.315,"h":228.42,"l":227.89,"n":905,"o":227.9975,"t":"2026-10-15T18:55:00Z","v":22540,"vw":228.151675},{"c":228.735,"h":228.92,"l":228.15,"n":1162,"o":228.39,"t":"2026-10-15T19:00:00Z","v":35756,"vw":228.618863},{"c":229.04,"h":229.11,"l":228.57,"n":1028,"o":228.74,"t":"2026-10-15T19:05:00Z","v":36103,"vw":228.814487},{"c":229.405,"h":229.44,"l":228.86,"n":1443,"o":229.1198,"t":"2026-10-15T19:10:00Z","v":45868,"vw":229.11078},{"c":229.535,"h":229.59,"l":229.08,"n":1289,"o":229.37,"t":"2026-10-15T19:15:00Z","v":37506,"vw":229.361442},{"c":229.775,"h":229.95,"l":229.37,"n":1662,"o":229.49,"t":"2026-10-15T19:20:00Z","v":49885,"vw":229.649518},{"c":229.38,"h":230.005,"l":229.21,"n":1429,"o":229.755,"t":"2026-10-15T19:25:00Z","v":46247,"vw":229.606375},{"c":231.11,"h":231.45,"l":229.38,"n":2187,"o":229.385,"t":"2026-10-15T19:30:00Z","v":78340,"vw":230.68257},{"c":231.135,"h":231.78,"l":231.07,"n":1352,"o":231.165,"t":"2026-10-15T19:35:00Z","v":54382,"vw":231.359066},{"c":231.1475,"h":231.52,"l":230.91,"n":1288,"o":230.97,"t":"2026-10-15T19:40:00Z","v":50363,"vw":231.193186},{"c":231.27,"h":231.72,"l":230.6776,"n":1602,"o":231.145,"t":"2026-10-15T19:45:00Z","v":52748,"vw":231.233851},{"c":231.64,"h":231.89,"l":230.61,"n":4104,"o":231.16,"t":"2026-10-15T19:50:00Z","v":149176,"vw":231.214642},{"c":231.08,"h":231.61,"l":230.58,"n":6837,"o":231.61,"t":"2026-10-15T19:55:00Z","v":328668,"vw":231.104014},{"c":231.09,"h":231.09,"l":230.88,"n":133,"o":231.09,"t":"2026-10-15T20:00:00Z","v":1584809,"vw":231.08997}],"history":[{"c":243.44,"h":243.74,"l":237.85,"n":33157,"o":240.23,"t":"2024-10-14T04:00:00Z","v":1965312,"vw":242.896915},{"c":232.85,"h":244.57,"l":230.14,"n":58545,"o":242.64,"t":"2024-10-15T04:00:00Z","v":3611885,"vw":234.628357},{"c":232.73,"h":237.84,"l":232.5,"n":30492,"o":236.43,"t":"2024-10-16T04:00:00Z","v":1368851,"vw":233.86727},{"c":232.28,"h":238.88,"l":232.1,"n":34913,"o":238.44,"t":"2024-10-17T04:00:00Z","v":2062228,"vw":234.13494},{"c":233.45,"h":236.6691,"l":232.44,"n":24599,"o":236.24,"t":"2024-10-18T04:00:00Z","v":1187652,"vw":234.268492},{"c":230.15,"h":232.445,"l":227.33,"n":31449,"o":231.06,"t":"2024-10-21T04:00:00Z","v":1585290,"vw":229.525942},{"c":231.52,"h":232.49,"l":227.6429,"n":43174,"o":229.42,"t":"2024-10-22T04:00:00Z","v":2173649,"vw":230.767958},{"c":236.32,"h":239.885,"l":233.02,"n":54968,"o":236.23,"t":"2024-10-23T04:00:00Z","v":2957278,"vw":236.849689},{"c":239.06,"h":241.92,"l":235.56,"n":33776,"o":238.68,"t":"2024-10-24T04:00:00Z","v":1593103,"vw":238.536622},{"c":243.16,"h":246.075,"l":240.08,"n":43960,"o":240.62,"t":"2024-10-25T04:00:00Z","v":2140509,"vw":243.789101},{"c":249.7,"h":251.0999,"l":238.13,"n":55127,"o":239.42,"t":"2024-10-28T04:00:00Z","v":2812039,"vw":248.130463},{"c":255.58,"h":256.62,"l":249.06,"n":42527,"o":250.57,"t":"2024-10-29T04:00:00Z","v":2134410,"vw":254.149634},{"c":245.32,"h":253.42,"l":245,"n":45709,"o":249.47,"t":"2024-10-30T04:00:00Z","v":2401855,"vw":247.314562},{"c":234.5,"h":244.48,"l":231.3,"n":64338,"o":244.48,"t":"2024-10-31T04:00:00Z","v":3540566,"vw":234.712503},{"c":238.59,"h":240.17,"l":234.095,"n":39888,"o":234.5,"t":"2024-11-01T04:00:00Z","v":2224189,"vw":238.514072},{"c":236.9,"h":239.21,"l":235.57,"n":54149,"o":237.32,"t":"2024-11-04T05:00:00Z","v":2935914,"vw":237.201077},{"c":224.65,"h":224.84,"l":216.93,"n":93638,"o":220.5,"t":"2024-11-05T05:00:00Z","v":5961084,"vw":222.315737},{"c":231.38,"h":233.83,"l":226.11,"n":65349,"o":228.13,"t":"2024-11-06T05:00:00Z","v":3597991,"vw":231.354562},{"c":236.12,"h":238.85,"l":231.88,"n":53968,"o":237.76,"t":"2024-11-07T05:00:00Z","v":3129520,"vw":235.693923},{"c":233.89,"h":235,"l":227.965,"n":49764,"o":233.13,"t":"2024-11-08T05:00:00Z","v":2743168,"vw":232.336408},{"c":227.04,"h":231.415,"l":223.71,"n":47484,"o":230.98,"t":"2024-11-11T05:00:00Z","v":2715076,"vw":226.254475},{"c":224.79,"h":226.99,"l":221.85,"n":42972,"o":225.31,"t":"2024-11-12T05:00:00Z","v":2528823,"vw":224.310726},{"c":222.96,"h":225.44,"l":221.44,"n":42964,"o":221.57,"t":"2024-11-13T05:00:00Z","v":3145030,"vw":223.201295},{"c":223.96,"h":225.33,"l":221.37,"n":45294,"o":223.88,"t":"2024-11-14T05:00:00Z","v":2250276,"vw":223.391293},{"c":217.04,"h":223.96,"l":216.59,"n":51102,"o":221.83,"t":"2024-11-15T05:00:00Z","v":2793131,"vw":218.943929},{"c":220.19,"h":220.42,"l":216.0371,"n":37618,"o":217.2,"t":"2024-11-18T05:00:00Z","v":2472989,"vw":219.412699},{"c":219.91,"h":220.59,"l":217.245,"n":26984,"o":218.55,"t":"2024-11-19T05:00:00Z","v":1503557,"vw":219.511221},{"c":220.34,"h":220.47,"l":216.0639,"n":33087,"o":217.2,"t":"2024-11-20T05:00:00Z","v":2143604,"vw":219.07872},{"c":224.57,"h":226.29,"l":219.7817,"n":33437,"o":222.11,"t":"2024-11-21T05:00:00Z","v":1769699,"vw":224.127527},{"c":226.38,"h":227.03,"l":223.705,"n":27817,"o":227,"t":"2024-11-22T05:00:00Z","v":1584139,"vw":225.697894},{"c":233.85,"h":235.43,"l":227.83,"n":45244,"o":229.94,"t":"2024-11-25T05:00:00Z","v":2784862,"vw":233.414955},{"c":228.66,"h":238.76,"l":226.75,"n":46309,"o":237.36,"t":"2024-11-26T05:00:00Z","v":2476629,"vw":230.584548},{"c":226.53,"h":229.97,"l":222.86,"n":34956,"o":228.09,"t":"2024-11-27T05:00:00Z","v":1520727,"vw":225.769262},{"c":229.37,"h":232.17,"l":226.715,"n":21315,"o":227.86,"t":"2024-11-29T05:00:00Z","v":1606570,"vw":229.828693},{"c":233.61,"h":236.07,"l":228.175,"n":41378,"o":229.005,"t":"2024-12-02T05:00:00Z","v":2796583,"vw":233.701515},{"c":228.36,"h":232.79,"l":228.09,"n":42134,"o":230.71,"t":"2024-12-03T05:00:00Z","v":2573008,"vw":229.052244},{"c":223.66,"h":231.86,"l":222.54,"n":40263,"o":231.27,"t":"2024-12-04T05:00:00Z","v":2352027,"vw":224.703985},{"c":216.99,"h":223.03,"l":216.41,"n":40112,"o":222.47,"t":"2024-12-05T05:00:00Z","v":2296966,"vw":218.354028},{"c":218.66,"h":220.19,"l":217.61,"n":34752,"o":218.37,"t":"2024-12-06T05:00:00Z","v":2302325,"vw":218.744847},{"c":223.61,"h":225.99,"l":217.2,"n":37238,"o":217.95,"t":"2024-12-09T05:00:00Z","v":2149857,"vw":223.847864},{"c":217.94,"h":224.48,"l":217.05,"n":33438,"o":224.26,"t":"2024-12-10T05:00:00Z","v":1715979,"vw":218.227084},{"c":219.84,"h":221.92,"l":217.76,"n":35890,"o":220.1,"t":"2024-12-11T05:00:00Z","v":2483005,"vw":219.969865},{"c":217.73,"h":219.62,"l":215.43,"n":33450,"o":218.58,"t":"2024-12-12T05:00:00Z","v":1770951,"vw":217.532356},{"c":216.84,"h":218.31,"l":215.05,"n":47524,"o":216.12,"t":"2024-12-13T05:00:00Z","v":2855800,"vw":216.812772},{"c":218.18,"h":220.65,"l":214.79,"n":52185,"o":217.11,"t":"2024-12-16T05:00:00Z","v":2884862,"vw":218.634301},{"c":219.02,"h":223.18,"l":217.61,"n":42593,"o":220.34,"t":"2024-12-17T05:00:00Z","v":3592557,"vw":219.295104},{"c":210.29,"h":223.36,"l":209.29,"n":44709,"o":219.08,"t":"2024-12-18T05:00:00Z","v":3610382,"vw":212.717474},{"c":207.27,"h":213.4599,"l":206.97,"n":44324,"o":212.06,"t":"2024-12-19T05:00:00Z","v":2734949,"vw":208.715921},{"c":210.24,"h":213.47,"l":204.72,"n":49048,"o":205.64,"t":"2024-12-20T05:00:00Z","v":6139389,"vw":210.019105},{"c":214.09,"h":214.84,"l":210.5,"n":34307,"o":210.5,"t":"2024-12-23T05:00:00Z","v":1737645,"vw":213.497606},{"c":215.4,"h":215.41,"l":212.31,"n":15469,"o":214.92,"t":"2024-12-24T05:00:00Z","v":790910,"vw":214.831968},{"c":215.04,"h":217.38,"l":213,"n":20316,"o":213,"t":"2024-12-26T05:00:00Z","v":885784,"vw":215.577885},{"c":213.76,"h":214.95,"l":211.67,"n":26343,"o":213.33,"t":"2024-12-27T05:00:00Z","v":1162105,"vw":213.572258},{"c":207.47,"h":211.95,"l":206.79,"n":36639,"o":211.55,"t":"2024-12-30T05:00:00Z","v":1817889,"vw":207.769923},{"c":207.85,"h":209.49,"l":206.335,"n":23345,"o":208.74,"t":"2024-12-31T05:00:00Z","v":1154488,"vw":207.903044},{"c":206.21,"h":211.6,"l":205.23,"n":29280,"o":209.61,"t":"2025-01-02T05:00:00Z","v":1424491,"vw":207.244503},{"c":208.86,"h":210.14,"l":205,"n":33250,"o":207.3,"t":"2025-01-03T05:00:00Z","v":2308155,"vw":208.440869},{"c":213.41,"h":215.91,"l":210.01,"n":43137,"o":210.01,"t":"2025-01-06T05:00:00Z","v":1972698,"vw":213.876917},{"c":212.58,"h":218.9373,"l":211.24,"n":33533,"o":213.88,"t":"2025-01-07T05:00:00Z","v":2312319,"vw":213.93906},{"c":209.72,"h":213.32,"l":207.34,"n":35174,"o":212.14,"t":"2025-01-08T05:00:00Z","v":2302573,"vw":209.514335},{"c":206.75,"h":211.32,"l":206.38,"n":42493,"o":209.63,"t":"2025-01-10T05:00:00Z","v":2511070,"vw":207.841824},{"c":206.83,"h":207.21,"l":202.25,"n":35248,"o":203.12,"t":"2025-01-13T05:00:00Z","v":1629748,"vw":205.073642},{"c":210.63,"h":210.65,"l":206.73,"n":31120,"o":208.58,"t":"2025-01-14T05:00:00Z","v":1513426,"vw":209.529805},{"c":213.56,"h":216.6618,"l":213.49,"n":35578,"o":215.26,"t":"2025-01-15T05:00:00Z","v":3143423,"vw":214.09706},{"c":210.76,"h":215.42,"l":209.78,"n":33132,"o":215.25,"t":"2025-01-16T05:00:00Z","v":1632367,"vw":211.887139},{"c":215.36,"h":217.458,"l":213.97,"n":37310,"o":216.41,"t":"2025-01-17T05:00:00Z","v":1921559,"vw":215.553337},{"c":214.88,"h":216.7474,"l":213.33,"n":52089,"o":215,"t":"2025-01-21T05:00:00Z","v":3237899,"vw":215.170249},{"c":216.09,"h":219.635,"l":214.01,"n":40930,"o":215.185,"t":"2025-01-22T05:00:00Z","v":2367936,"vw":216.740897},{"c":219.88,"h":219.91,"l":212.685,"n":40431,"o":213.62,"t":"2025-01-23T05:00:00Z","v":2250783,"vw":217.750686},{"c":213.43,"h":217.455,"l":211.57,"n":44257,"o":216.45,"t":"2025-01-24T05:00:00Z","v":2777273,"vw":213.462735},{"c":215.08,"h":219.74,"l":212.38,"n":75476,"o":215.005,"t":"2025-01-27T05:00:00Z","v":4526819,"vw":215.526566},{"c":213.43,"h":215.71,"l":208.3,"n":53898,"o":214,"t":"2025-01-28T05:00:00Z","v":2446618,"vw":213.219374},{"c":213.01,"h":215.74,"l":211.74,"n":36358,"o":213.23,"t":"2025-01-29T05:00:00Z","v":1739617,"vw":213.322507},{"c":211.39,"h":212.76,"l":206.81,"n":52213,"o":211.64,"t":"2025-01-30T05:00:00Z","v":3304073,"vw":210.241637},{"c":208.55,"h":215.8499,"l":208.31,"n":48969,"o":212,"t":"2025-01-31T05:00:00Z","v":3020149,"vw":210.528823},{"c":204.73,"h":207.0835,"l":198.21,"n":82204,"o":203,"t":"2025-02-03T05:00:00Z","v":4739970,"vw":204.471502},{"c":202.4,"h":210,"l":198.87,"n":66125,"o":207.84,"t":"2025-02-04T05:00:00Z","v":3662316,"vw":202.214272},{"c":213.24,"h":214.13,"l":201.58,"n":75374,"o":201.76,"t":"2025-02-05T05:00:00Z","v":4451082,"vw":210.895427},{"c":216.82,"h":220.62,"l":214.655,"n":53118,"o":216.5,"t":"2025-02-06T05:00:00Z","v":2929073,"vw":216.784443},{"c":212.93,"h":217.86,"l":211.27,"n":41544,"o":215.47,"t":"2025-02-07T05:00:00Z","v":2203005,"vw":213.265787},{"c":210.05,"h":215.07,"l":208.76,"n":36381,"o":214.2,"t":"2025-02-10T05:00:00Z","v":2410964,"vw":210.169579},{"c":210.97,"h":213.64,"l":207.6391,"n":29145,"o":208.32,"t":"2025-02-11T05:00:00Z","v":1273192,"vw":211.282689},{"c":219.79,"h":221.49,"l":212.63,"n":60687,"o":216.4,"t":"2025-02-12T05:00:00Z","v":3202696,"vw":218.271203},{"c":219.59,"h":221.28,"l":216.64,"n":42430,"o":219.21,"t":"2025-02-13T05:00:00Z","v":2761468,"vw":218.99799},{"c":224.14,"h":226.44,"l":219.26,"n":55892,"o":220.8,"t":"2025-02-14T05:00:00Z","v":3085481,"vw":224.029343},{"c":228.86,"h":234.085,"l":226.72,"n":72791,"o":226.79,"t":"2025-02-18T05:00:00Z","v":4327314,"vw":230.74504},{"c":245.58,"h":246.7999,"l":229.55,"n":97072,"o":230.52,"t":"2025-02-19T05:00:00Z","v":5340206,"vw":241.437288},{"c":245.86,"h":255.45,"l":244.08,"n":80715,"o":255,"t":"2025-02-20T05:00:00Z","v":4342795,"vw":246.809447},{"c":236.52,"h":248,"l":236.22,"n":65078,"o":247.21,"t":"2025-02-21T05:00:00Z","v":5304711,"vw":238.993513},{"c":233.15,"h":238.63,"l":232.87,"n":52692,"o":236.795,"t":"2025-02-24T05:00:00Z","v":3130029,"vw":235.009982},{"c":228.56,"h":235.7,"l":228.02,"n":54189,"o":234.53,"t":"2025-02-25T05:00:00Z","v":3033446,"vw":230.183101},{"c":229.38,"h":230.7,"l":225.38,"n":46650,"o":229.52,"t":"2025-02-26T05:00:00Z","v":2631135,"vw":228.412927},{"c":216.87,"h":229.3,"l":216.46,"n":52081,"o":228.65,"t":"2025-02-27T05:00:00Z","v":3573955,"vw":219.452763},{"c":215.59,"h":221.15,"l":213.63,"n":59140,"o":218.33,"t":"2025-02-28T05:00:00Z","v":4231960,"vw":216.245021},{"c":216.53,"h":222.79,"l":213.48,"n":71775,"o":220,"t":"2025-03-03T05:00:00Z","v":4651959,"vw":217.320307},{"c":211.16,"h":218.11,"l":210.72,"n":66211,"o":216.51,"t":"2025-03-04T05:00:00Z","v":4111512,"vw":213.042653},{"c":216.77,"h":217.555,"l":208.67,"n":39921,"o":213.33,"t":"2025-03-05T05:00:00Z","v":2621131,"vw":214.611413},{"c":214.47,"h":219.45,"l":210.67,"n":52148,"o":212.79,"t":"2025-03-06T05:00:00Z","v":3465287,"vw":215.299809},{"c":222.56,"h":223.8,"l":212.5001,"n":55628,"o":214.095,"t":"2025-03-07T05:00:00Z","v":4301488,"vw":220.447357},{"c":208.84,"h":218.07,"l":206.94,"n":67809,"o":217.47,"t":"2025-03-10T04:00:00Z","v":3747696,"vw":210.432583},{"c":205.8,"h":209.76,"l":199.875,"n":56685,"o":209.1,"t":"2025-03-11T04:00:00Z","v":3198173,"vw":204.817864},{"c":204.45,"h":209.98,"l":203.63,"n":45617,"o":208.07,"t":"2025-03-12T04:00:00Z","v":2288747,"vw":205.57664},{"c":201.02,"h":208,"l":200.06,"n":36875,"o":204.07,"t":"2025-03-13T04:00:00Z","v":1792710,"vw":202.890607},{"c":206.16,"h":206.96,"l":203.48,"n":31182,"o":204.8,"t":"2025-03-14T04:00:00Z","v":2771741,"vw":206.045149},{"c":209.83,"h":212.1199,"l":204.86,"n":34701,"o":204.86,"t":"2025-03-17T04:00:00Z","v":2207664,"vw":209.437504},{"c":207.1,"h":208.99,"l":205.27,"n":34914,"o":207.45,"t":"2025-03-18T04:00:00Z","v":1862492,"vw":207.023249},{"c":207.38,"h":211.36,"l":206.03,"n":31130,"o":206.18,"t":"2025-03-19T04:00:00Z","v":1640641,"vw":207.719323},{"c":202.64,"h":205.66,"l":201.53,"n":30032,"o":204.06,"t":"2025-03-20T04:00:00Z","v":1455356,"vw":203.286636},{"c":200.64,"h":201.3768,"l":196.95,"n":38856,"o":200.18,"t":"2025-03-21T04:00:00Z","v":3352068,"vw":200.203498},{"c":211.12,"h":212.42,"l":205.595,"n":51331,"o":206.32,"t":"2025-03-24T04:00:00Z","v":2743069,"vw":210.512617},{"c":211.33,"h":216.63,"l":210.75,"n":38397,"o":213.91,"t":"2025-03-25T04:00:00Z","v":1662393,"vw":212.067155},{"c":205.75,"h":212.61,"l":202.87,"n":60552,"o":211.04,"t":"2025-03-26T04:00:00Z","v":3637912,"vw":205.56422},{"c":200.06,"h":203.87,"l":198.72,"n":46861,"o":203.29,"t":"2025-03-27T04:00:00Z","v":2877559,"vw":200.67296},{"c":189.99,"h":199.08,"l":188.85,"n":67051,"o":198.27,"t":"2025-03-28T04:00:00Z","v":4261007,"vw":191.310136},{"c":190.06,"h":191.11,"l":183.56,"n":62458,"o":187.3,"t":"2025-03-31T04:00:00Z","v":4304221,"vw":188.205971},{"c":190,"h":190.14,"l":184.3,"n":43070,"o":188.545,"t":"2025-04-01T04:00:00Z","v":2270378,"vw":188.286607},{"c":193.67,"h":196.59,"l":186.4,"n":46526,"o":186.4,"t":"2025-04-02T04:00:00Z","v":2231689,"vw":193.232614},{"c":171.88,"h":185.31,"l":171.71,"n":92823,"o":183.48,"t":"2025-04-03T04:00:00Z","v":6169007,"vw":174.631643},{"c":160.81,"h":167.375,"l":155.87,"n":110547,"o":164.87,"t":"2025-04-04T04:00:00Z","v":6448796,"vw":161.110715},{"c":163.29,"h":173.55,"l":152.37,"n":100937,"o":156.54,"t":"2025-04-07T04:00:00Z","v":6564375,"vw":161.927976},{"c":153.5,"h":169,"l":148.09,"n":77599,"o":164.58,"t":"2025-04-08T04:00:00Z","v":5098833,"vw":156.485698},{"c":185.87,"h":187.51,"l":152.205,"n":116076,"o":156.52,"t":"2025-04-09T04:00:00Z","v":8786121,"vw":177.573565},{"c":165.59,"h":177.86,"l":159.53,"n":87201,"o":176.12,"t":"2025-04-10T04:00:00Z","v":6325856,"vw":165.819928},{"c":168.79,"h":169.81,"l":158.66,"n":78812,"o":164.34,"t":"2025-04-11T04:00:00Z","v":5169477,"vw":166.211011},{"c":170.545,"h":173.34,"l":166.76,"n":48410,"o":172.45,"t":"2025-04-14T04:00:00Z","v":2349732,"vw":170.775813},{"c":171.63,"h":174.51,"l":169.46,"n":37049,"o":172.72,"t":"2025-04-15T04:00:00Z","v":1924180,"vw":171.363385},{"c":168.59,"h":170.45,"l":163.16,"n":71195,"o":165.25,"t":"2025-04-16T04:00:00Z","v":4699837,"vw":167.940813},{"c":170.74,"h":172.02,"l":166.76,"n":39563,"o":169.91,"t":"2025-04-17T04:00:00Z","v":2106654,"vw":169.979753},{"c":171.5,"h":171.95,"l":166.6,"n":44890,"o":166.6,"t":"2025-04-21T04:00:00Z","v":2624879,"vw":170.153377},{"c":174.66,"h":176.08,"l":172.17,"n":51223,"o":173.74,"t":"2025-04-22T04:00:00Z","v":2876508,"vw":174.479099},{"c":180.87,"h":185.3632,"l":179.51,"n":56478,"o":181.46,"t":"2025-04-23T04:00:00Z","v":3917726,"vw":181.949622},{"c":193.57,"h":194.43,"l":184.7743,"n":63844,"o":187.21,"t":"2025-04-24T04:00:00Z","v":4247192,"vw":192.220988},{"c":193.55,"h":194.59,"l":188.41,"n":53522,"o":189.39,"t":"2025-04-25T04:00:00Z","v":2486056,"vw":192.198264},{"c":196.24,"h":198.15,"l":190.59,"n":74866,"o":192.87,"t":"2025-04-28T04:00:00Z","v":4337483,"vw":194.589402},{"c":182.62,"h":185.535,"l":177.19,"n":104163,"o":181.515,"t":"2025-04-29T04:00:00Z","v":6950778,"vw":182.70589},{"c":184.31,"h":184.938,"l":176.26,"n":51533,"o":179.29,"t":"2025-04-30T04:00:00Z","v":3210600,"vw":182.127783},{"c":181.84,"h":186.82,"l":181.51,"n":56329,"o":186.11,"t":"2025-05-01T04:00:00Z","v":3354873,"vw":183.562674},{"c":188.14,"h":191.61,"l":184.28,"n":61426,"o":184.48,"t":"2025-05-02T04:00:00Z","v":3434708,"vw":188.090013},{"c":184.95,"h":186.8555,"l":184.15,"n":38912,"o":186.02,"t":"2025-05-05T04:00:00Z","v":2324002,"vw":185.209506},{"c":182.41,"h":184.635,"l":180.6337,"n":31394,"o":182.25,"t":"2025-05-06T04:00:00Z","v":1579820,"vw":182.659738},{"c":186.87,"h":187.815,"l":182.42,"n":42069,"o":183.635,"t":"2025-05-07T04:00:00Z","v":2137553,"vw":185.905662},{"c":188.57,"h":193.04,"l":186.9,"n":46508,"o":189.64,"t":"2025-05-08T04:00:00Z","v":2412350,"vw":189.610004},{"c":191.88,"h":194.05,"l":189.4412,"n":42309,"o":191.28,"t":"2025-05-09T04:00:00Z","v":2683263,"vw":191.625123},{"c":207.03,"h":208.93,"l":204.32,"n":82511,"o":204.88,"t":"2025-05-12T04:00:00Z","v":4998163,"vw":206.905889},{"c":212.4,"h":213.01,"l":206.2,"n":65867,"o":206.2,"t":"2025-05-13T04:00:00Z","v":3910105,"vw":211.231303},{"c":211.33,"h":213.42,"l":209.07,"n":46365,"o":212.58,"t":"2025-05-14T04:00:00Z","v":2386944,"vw":211.18099},{"c":210.73,"h":211.67,"l":208.67,"n":39244,"o":209.71,"t":"2025-05-15T04:00:00Z","v":1999604,"vw":210.365222},{"c":212.56,"h":212.99,"l":209.12,"n":40556,"o":210.95,"t":"2025-05-16T04:00:00Z","v":2094117,"vw":211.850997},{"c":210.36,"h":211.435,"l":205.515,"n":38712,"o":206.68,"t":"2025-05-19T04:00:00Z","v":2108884,"vw":210.007341},{"c":210.08,"h":210.95,"l":207.68,"n":36325,"o":207.68,"t":"2025-05-20T04:00:00Z","v":1672113,"vw":209.855726},{"c":205.35,"h":213.36,"l":204.38,"n":49230,"o":207.36,"t":"2025-05-21T04:00:00Z","v":3018041,"vw":207.042698},{"c":196.51,"h":211,"l":196.26,"n":93202,"o":209.695,"t":"2025-05-22T04:00:00Z","v":5012589,"vw":199.840383},{"c":192.15,"h":194.1,"l":189.32,"n":67360,"o":189.915,"t":"2025-05-23T04:00:00Z","v":3674264,"vw":192.246532},{"c":198.9,"h":200.45,"l":193.78,"n":60914,"o":195.3,"t":"2025-05-27T04:00:00Z","v":3935348,"vw":198.181646},{"c":196.21,"h":200.273,"l":195.78,"n":45152,"o":199.05,"t":"2025-05-28T04:00:00Z","v":2240446,"vw":197.424042},{"c":195.89,"h":200.32,"l":194.6,"n":39830,"o":200,"t":"2025-05-29T04:00:00Z","v":1851499,"vw":196.319058},{"c":191.13,"h":195.045,"l":188.18,"n":48484,"o":194.66,"t":"2025-05-30T04:00:00Z","v":4292684,"vw":191.098495},{"c":192.81,"h":193.66,"l":189.8,"n":34687,"o":190.36,"t":"2025-06-02T04:00:00Z","v":1734298,"vw":192.092286},{"c":198.96,"h":199.72,"l":190.33,"n":44461,"o":192.21,"t":"2025-06-03T04:00:00Z","v":2866905,"vw":198.178655},{"c":210.02,"h":211.085,"l":201.28,"n":67915,"o":202.26,"t":"2025-06-04T04:00:00Z","v":3857209,"vw":208.378317},{"c":206.9,"h":213.5,"l":205.69,"n":45742,"o":210.93,"t":"2025-06-05T04:00:00Z","v":2362819,"vw":208.713204},{"c":207.68,"h":211,"l":207.39,"n":35062,"o":210.6,"t":"2025-06-06T04:00:00Z","v":1901196,"vw":208.356385},{"c":213.08,"h":215.23,"l":208.94,"n":43921,"o":209.61,"t":"2025-06-09T04:00:00Z","v":2727108,"vw":212.9655},{"c":218.72,"h":220.73,"l":213.5,"n":48928,"o":214.44,"t":"2025-06-10T04:00:00Z","v":2588887,"vw":218.477083},{"c":217.41,"h":222.22,"l":215.12,"n":44840,"o":219.8,"t":"2025-06-11T04:00:00Z","v":2222175,"vw":218.256036},{"c":217.4,"h":220.015,"l":216.205,"n":33976,"o":217.305,"t":"2025-06-12T04:00:00Z","v":1711302,"vw":217.951107},{"c":210.9,"h":215.18,"l":210.42,"n":35916,"o":212.875,"t":"2025-06-13T04:00:00Z","v":1840224,"vw":211.634215},{"c":217.53,"h":218.01,"l":213.2238,"n":37780,"o":213.94,"t":"2025-06-16T04:00:00Z","v":1739346,"vw":217.198175},{"c":212.83,"h":217.27,"l":212.58,"n":37289,"o":213.045,"t":"2025-06-17T04:00:00Z","v":2202423,"vw":213.882787},{"c":211.45,"h":214.45,"l":210.73,"n":40229,"o":213.57,"t":"2025-06-18T04:00:00Z","v":1939002,"vw":212.400142},{"c":209,"h":215.365,"l":207.71,"n":39261,"o":213.42,"t":"2025-06-20T04:00:00Z","v":4244826,"vw":209.761751},{"c":210.86,"h":211.58,"l":205.865,"n":34785,"o":209.57,"t":"2025-06-23T04:00:00Z","v":1847628,"vw":210.265733},{"c":218.51,"h":220.68,"l":214.1,"n":46172,"o":215,"t":"2025-06-24T04:00:00Z","v":2833336,"vw":218.489729},{"c":216.28,"h":217.93,"l":213.81,"n":36150,"o":217.52,"t":"2025-06-25T04:00:00Z","v":1781820,"vw":215.746873},{"c":218.3,"h":219.36,"l":216.58,"n":36582,"o":217.9,"t":"2025-06-26T04:00:00Z","v":2709907,"vw":218.072082},{"c":217.04,"h":220.89,"l":215.11,"n":31998,"o":218.15,"t":"2025-06-27T04:00:00Z","v":2060479,"vw":217.419316},{"c":218.49,"h":219.71,"l":216.65,"n":32862,"o":219.71,"t":"2025-06-30T04:00:00Z","v":2165374,"vw":218.244943},{"c":221.21,"h":225.57,"l":215.45,"n":50899,"o":216.59,"t":"2025-07-01T04:00:00Z","v":4451122,"vw":221.026293},{"c":231.15,"h":232.2,"l":223.86,"n":54614,"o":224.1,"t":"2025-07-02T04:00:00Z","v":2730755,"vw":230.150097},{"c":232.1,"h":233.175,"l":230.2472,"n":28117,"o":231.15,"t":"2025-07-03T04:00:00Z","v":1299390,"vw":231.94769},{"c":226,"h":231.63,"l":225.45,"n":41436,"o":228.85,"t":"2025-07-07T04:00:00Z","v":2165787,"vw":226.972825},{"c":232.34,"h":234.32,"l":227.13,"n":41121,"o":228.76,"t":"2025-07-08T04:00:00Z","v":2287990,"vw":231.971002},{"c":230.42,"h":234.53,"l":227.44,"n":36713,"o":231.78,"t":"2025-07-09T04:00:00Z","v":1819193,"vw":230.017212},{"c":233.19,"h":236.46,"l":230.43,"n":37825,"o":233.065,"t":"2025-07-10T04:00:00Z","v":1947982,"vw":233.572665},{"c":228.92,"h":232.07,"l":228,"n":37662,"o":230.28,"t":"2025-07-11T04:00:00Z","v":1870717,"vw":229.207577},{"c":224.61,"h":227.06,"l":222.5,"n":48094,"o":227.06,"t":"2025-07-14T04:00:00Z","v":2706798,"vw":224.280311},{"c":221.06,"h":227,"l":220.9,"n":41918,"o":226.89,"t":"2025-07-15T04:00:00Z","v":2397896,"vw":222.586349},{"c":220.58,"h":222.17,"l":215.9,"n":41157,"o":221.07,"t":"2025-07-16T04:00:00Z","v":2140349,"vw":219.87417},{"c":224.5,"h":225.11,"l":218.96,"n":42641,"o":219.85,"t":"2025-07-17T04:00:00Z","v":1981385,"vw":223.72158},{"c":225.9,"h":229.71,"l":222.57,"n":39950,"o":229.03,"t":"2025-07-18T04:00:00Z","v":2500982,"vw":225.923303},{"c":228.27,"h":232.29,"l":227.25,"n":88736,"o":227.34,"t":"2025-07-21T04:00:00Z","v":6030169,"vw":229.364878},{"c":228,"h":229.83,"l":220.78,"n":102844,"o":222.13,"t":"2025-07-22T04:00:00Z","v":6032379,"vw":226.041656},{"c":224.71,"h":226.6699,"l":218.47,"n":69192,"o":225.69,"t":"2025-07-23T04:00:00Z","v":3655454,"vw":223.582785},{"c":224.43,"h":224.72,"l":217.9,"n":49691,"o":222.42,"t":"2025-07-24T04:00:00Z","v":2413748,"vw":223.228126},{"c":223.29,"h":223.8,"l":221,"n":39358,"o":222.89,"t":"2025-07-25T04:00:00Z","v":2160857,"vw":222.592203},{"c":228.49,"h":228.67,"l":224.75,"n":45641,"o":225.85,"t":"2025-07-28T04:00:00Z","v":2925074,"vw":227.824679},{"c":226.74,"h":233.11,"l":226.425,"n":40673,"o":229.32,"t":"2025-07-29T04:00:00Z","v":1915755,"vw":228.505686},{"c":220.94,"h":228.06,"l":219.8,"n":40385,"o":228.06,"t":"2025-07-30T04:00:00Z","v":2092461,"vw":222.17698},{"c":213.77,"h":219.475,"l":212.19,"n":50568,"o":219.475,"t":"2025-07-31T04:00:00Z","v":2727233,"vw":214.519271},{"c":209.92,"h":212,"l":206.27,"n":43550,"o":211.215,"t":"2025-08-01T04:00:00Z","v":2554507,"vw":209.372785},{"c":211.99,"h":212.12,"l":209.345,"n":40536,"o":210.64,"t":"2025-08-04T04:00:00Z","v":2184003,"vw":211.344454},{"c":208.47,"h":215.085,"l":207.8,"n":43986,"o":213.58,"t":"2025-08-05T04:00:00Z","v":2756928,"vw":209.679724},{"c":205.92,"h":207.45,"l":203.24,"n":41262,"o":207.45,"t":"2025-08-06T04:00:00Z","v":2769588,"vw":205.621145},{"c":205.91,"h":210.54,"l":204.52,"n":43221,"o":208.76,"t":"2025-08-07T04:00:00Z","v":2196062,"vw":206.024634},{"c":207.16,"h":209.81,"l":204.59,"n":39023,"o":206.47,"t":"2025-08-08T04:00:00Z","v":1659771,"vw":207.486023},{"c":205.16,"h":210.58,"l":204.73,"n":31815,"o":207.1,"t":"2025-08-11T04:00:00Z","v":3902614,"vw":205.767584},{"c":220.05,"h":220.78,"l":206.92,"n":70967,"o":207.72,"t":"2025-08-12T04:00:00Z","v":4210460,"vw":218.394484},{"c":230.52,"h":231.01,"l":220.07,"n":68327,"o":220.77,"t":"2025-08-13T04:00:00Z","v":3582882,"vw":228.395966},{"c":231.54,"h":232.52,"l":224.08,"n":53906,"o":226.29,"t":"2025-08-14T04:00:00Z","v":2810223,"vw":229.941632},{"c":228.78,"h":233.52,"l":226.215,"n":44967,"o":233.52,"t":"2025-08-15T04:00:00Z","v":3336715,"vw":228.796129},{"c":232.01,"h":233.95,"l":227.725,"n":46257,"o":228.99,"t":"2025-08-18T04:00:00Z","v":2470377,"vw":231.963978},{"c":229.27,"h":233.99,"l":228.52,"n":40431,"o":232.6,"t":"2025-08-19T04:00:00Z","v":2217625,"vw":230.108201},{"c":228.77,"h":233.4924,"l":223,"n":61126,"o":231.49,"t":"2025-08-20T04:00:00Z","v":3986764,"vw":227.014265},{"c":223.93,"h":227.81,"l":223.21,"n":38801,"o":226.88,"t":"2025-08-21T04:00:00Z","v":2003168,"vw":224.48671},{"c":234.83,"h":238.32,"l":224.09,"n":51158,"o":225.66,"t":"2025-08-22T04:00:00Z","v":2994052,"vw":235.053685},{"c":236.67,"h":237.81,"l":233.5264,"n":31002,"o":233.63,"t":"2025-08-25T04:00:00Z","v":1261974,"vw":236.426219},{"c":237.82,"h":239.5,"l":235.28,"n":36861,"o":235.84,"t":"2025-08-26T04:00:00Z","v":2356758,"vw":237.791131},{"c":237.67,"h":238.1,"l":234.7,"n":27617,"o":235.98,"t":"2025-08-27T04:00:00Z","v":1054215,"vw":237.155107},{"c":239.07,"h":241.42,"l":238.5401,"n":36022,"o":239.76,"t":"2025-08-28T04:00:00Z","v":1616316,"vw":239.655585},{"c":234.85,"h":239.1,"l":233.5,"n":40241,"o":238.17,"t":"2025-08-29T04:00:00Z","v":2249773,"vw":235.384127},{"c":232.66,"h":233.02,"l":226.16,"n":45870,"o":227.94,"t":"2025-09-02T04:00:00Z","v":2211647,"vw":230.525719},{"c":228.2,"h":234.11,"l":223.9,"n":56186,"o":232.5,"t":"2025-09-03T04:00:00Z","v":2826272,"vw":227.786262},{"c":225.39,"h":225.98,"l":218.945,"n":51474,"o":224.77,"t":"2025-09-04T04:00:00Z","v":3309048,"vw":223.94586},{"c":226.74,"h":230.88,"l":224.6,"n":42272,"o":227.21,"t":"2025-09-05T04:00:00Z","v":2000729,"vw":226.848555},{"c":225.5,"h":229.4195,"l":224.62,"n":32434,"o":227.4,"t":"2025-09-08T04:00:00Z","v":1876695,"vw":225.526783},{"c":223.69,"h":225.01,"l":221.77,"n":33204,"o":224.32,"t":"2025-09-09T04:00:00Z","v":1569200,"vw":223.573487},{"c":219.28,"h":224.6,"l":219.13,"n":51270,"o":224.12,"t":"2025-09-10T04:00:00Z","v":3210360,"vw":220.181399},{"c":223.21,"h":224.38,"l":218.4,"n":44080,"o":221.525,"t":"2025-09-11T04:00:00Z","v":2998698,"vw":222.485312},{"c":218.82,"h":223.09,"l":218.6,"n":32333,"o":222.66,"t":"2025-09-12T04:00:00Z","v":2061856,"vw":219.432363},{"c":219.27,"h":223.535,"l":215.6501,"n":39733,"o":216.21,"t":"2025-09-15T04:00:00Z","v":1828567,"vw":219.37154},{"c":220.99,"h":223.33,"l":217.9327,"n":39185,"o":220.31,"t":"2025-09-16T04:00:00Z","v":2208925,"vw":220.564768},{"c":221.89,"h":226.65,"l":218.54,"n":43223,"o":220.68,"t":"2025-09-17T04:00:00Z","v":2337218,"vw":222.323574},{"c":226.51,"h":228.33,"l":223.69,"n":54101,"o":225.78,"t":"2025-09-18T04:00:00Z","v":3553228,"vw":226.455754},{"c":224.05,"h":229.1085,"l":222.15,"n":33201,"o":228.68,"t":"2025-09-19T04:00:00Z","v":3420099,"vw":224.626831},{"c":225.73,"h":227.51,"l":222.37,"n":38528,"o":224.1,"t":"2025-09-22T04:00:00Z","v":1715586,"vw":225.417187},{"c":225.62,"h":229.9,"l":224.51,"n":41968,"o":226.73,"t":"2025-09-23T04:00:00Z","v":2096390,"vw":226.572953},{"c":227.66,"h":228.82,"l":224.96,"n":30233,"o":225.93,"t":"2025-09-24T04:00:00Z","v":1680073,"vw":227.577197},{"c":226.81,"h":227.425,"l":222,"n":35662,"o":224.99,"t":"2025-09-25T04:00:00Z","v":2116711,"vw":225.841173},{"c":226.04,"h":227.195,"l":223.1,"n":29595,"o":223.48,"t":"2025-09-26T04:00:00Z","v":1235188,"vw":225.602184},{"c":226.11,"h":227.955,"l":224.63,"n":36754,"o":227.87,"t":"2025-09-29T04:00:00Z","v":1352177,"vw":225.94901},{"c":227.73,"h":227.95,"l":222.875,"n":37900,"o":225.56,"t":"2025-09-30T04:00:00Z","v":1723558,"vw":226.444824},{"c":224.91,"h":227.85,"l":221,"n":45471,"o":225.85,"t":"2025-10-01T04:00:00Z","v":2079847,"vw":224.133286},{"c":227.705,"h":230.86,"l":225.01,"n":42294,"o":226,"t":"2025-10-02T04:00:00Z","v":1831499,"vw":227.824726},{"c":228.89,"h":232.065,"l":227.99,"n":32667,"o":228.4,"t":"2025-10-03T04:00:00Z","v":1537435,"vw":229.358288},{"c":231.42,"h":233.9999,"l":227.095,"n":42207,"o":232.06,"t":"2025-10-06T04:00:00Z","v":1949575,"vw":231.650342},{"c":219.58,"h":232.99,"l":219.16,"n":50328,"o":232.55,"t":"2025-10-07T04:00:00Z","v":2492875,"vw":221.543512},{"c":225.64,"h":227.19,"l":219.5,"n":37025,"o":219.89,"t":"2025-10-08T04:00:00Z","v":2631196,"vw":225.192375},{"c":221.42,"h":225.76,"l":218.9775,"n":51715,"o":223.31,"t":"2025-10-09T04:00:00Z","v":2615953,"vw":221.646235},{"c":205.37,"h":222.67,"l":205.14,"n":71201,"o":221.07,"t":"2025-10-10T04:00:00Z","v":3980761,"vw":207.990964},{"c":216.7,"h":217.4,"l":210.74,"n":47930,"o":211.61,"t":"2025-10-13T04:00:00Z","v":2806592,"vw":215.817464},{"c":216.11,"h":219.69,"l":210.8,"n":46302,"o":211.68,"t":"2025-10-14T04:00:00Z","v":2341774,"vw":216.288561},{"c":217.23,"h":220,"l":214.02,"n":38498,"o":219.76,"t":"2025-10-15T04:00:00Z","v":1939707,"vw":217.116215},{"c":217.41,"h":220.17,"l":213.105,"n":49971,"o":219.37,"t":"2025-10-16T04:00:00Z","v":2477662,"vw":216.792583},{"c":214.35,"h":218.05,"l":212.88,"n":43926,"o":216.715,"t":"2025-10-17T04:00:00Z","v":1950502,"vw":214.704988},{"c":219.82,"h":222.225,"l":215.6,"n":45258,"o":216.72,"t":"2025-10-20T04:00:00Z","v":2374840,"vw":220.372796},{"c":222.34,"h":224.27,"l":218.51,"n":39605,"o":219.34,"t":"2025-10-21T04:00:00Z","v":1935550,"vw":222.316902},{"c":217.16,"h":223.28,"l":215,"n":63040,"o":217.07,"t":"2025-10-22T04:00:00Z","v":3607824,"vw":217.843819},{"c":220.73,"h":221.4,"l":212.725,"n":50163,"o":213,"t":"2025-10-23T04:00:00Z","v":2517902,"vw":219.464421},{"c":219.16,"h":223.96,"l":218.12,"n":50355,"o":223.96,"t":"2025-10-24T04:00:00Z","v":2500773,"vw":219.848881},{"c":221.56,"h":221.89,"l":218.885,"n":73935,"o":221.39,"t":"2025-10-27T04:00:00Z","v":4076069,"vw":220.886964},{"c":212.96,"h":220.4325,"l":207.99,"n":82163,"o":218.16,"t":"2025-10-28T04:00:00Z","v":4414713,"vw":214.892843},{"c":204.71,"h":213.02,"l":202.475,"n":77325,"o":212.28,"t":"2025-10-29T04:00:00Z","v":5104821,"vw":206.176017},{"c":206.38,"h":209.7,"l":203.38,"n":63904,"o":204.65,"t":"2025-10-30T04:00:00Z","v":3417113,"vw":207.272791},{"c":209.12,"h":212.2195,"l":205.195,"n":48435,"o":206.38,"t":"2025-10-31T04:00:00Z","v":2506419,"vw":209.798222},{"c":210.39,"h":212.78,"l":207.94,"n":38517,"o":211.07,"t":"2025-11-03T05:00:00Z","v":1982860,"vw":210.28353},{"c":204.42,"h":209.96,"l":203.93,"n":54834,"o":208.47,"t":"2025-11-04T05:00:00Z","v":2904757,"vw":205.256306},{"c":210.44,"h":213.09,"l":205.04,"n":46335,"o":205.17,"t":"2025-11-05T05:00:00Z","v":2307041,"vw":210.205268},{"c":206.45,"h":210.37,"l":204.69,"n":45436,"o":209.13,"t":"2025-11-06T05:00:00Z","v":2037842,"vw":206.673484},{"c":204.56,"h":204.75,"l":198.5,"n":59136,"o":204.42,"t":"2025-11-07T05:00:00Z","v":2586456,"vw":202.588964},{"c":205.13,"h":208.5,"l":202.16,"n":39345,"o":207.94,"t":"2025-11-10T05:00:00Z","v":2160621,"vw":204.931592},{"c":202.86,"h":206.05,"l":202.09,"n":36962,"o":204.05,"t":"2025-11-11T05:00:00Z","v":1735408,"vw":203.431769},{"c":204.08,"h":206.95,"l":203.45,"n":41684,"o":204.97,"t":"2025-11-12T05:00:00Z","v":2046299,"vw":204.449255},{"c":201.22,"h":204.74,"l":199.02,"n":48007,"o":202.92,"t":"2025-11-13T05:00:00Z","v":2528613,"vw":201.361031},{"c":197.1,"h":199.81,"l":196.18,"n":45834,"o":198.83,"t":"2025-11-14T05:00:00Z","v":2111051,"vw":197.597454},{"c":190.51,"h":196.65,"l":188.49,"n":39794,"o":195.18,"t":"2025-11-17T05:00:00Z","v":2498886,"vw":191.032762},{"c":188.59,"h":190.85,"l":187.74,"n":52623,"o":189.845,"t":"2025-11-18T05:00:00Z","v":2777217,"vw":189.113444},{"c":190.06,"h":191.37,"l":188.3601,"n":43271,"o":189.44,"t":"2025-11-19T05:00:00Z","v":2969245,"vw":189.842127},{"c":184.19,"h":194.17,"l":183,"n":58624,"o":192.17,"t":"2025-11-20T05:00:00Z","v":3426844,"vw":186.193714},{"c":191.35,"h":193.83,"l":183.2,"n":55407,"o":184.65,"t":"2025-11-21T05:00:00Z","v":3403063,"vw":190.559655},{"c":191.56,"h":193.68,"l":190.23,"n":51439,"o":192.25,"t":"2025-11-24T05:00:00Z","v":4513741,"vw":191.679633},{"c":191.02,"h":193.95,"l":188.425,"n":57544,"o":190.47,"t":"2025-11-25T05:00:00Z","v":3214026,"vw":191.548504},{"c":193.76,"h":195.72,"l":191.24,"n":47239,"o":191.79,"t":"2025-11-26T05:00:00Z","v":2836051,"vw":194.017639},{"c":194.94,"h":195.3,"l":193.37,"n":29951,"o":193.9,"t":"2025-11-28T05:00:00Z","v":1654132,"vw":194.684372},{"c":199.49,"h":200.19,"l":191.29,"n":43609,"o":191.67,"t":"2025-12-01T05:00:00Z","v":3394003,"vw":198.621099},{"c":215.35,"h":217.49,"l":199.49,"n":95172,"o":200.53,"t":"2025-12-02T05:00:00Z","v":6160036,"vw":211.779646},{"c":227.56,"h":228.8,"l":215.1601,"n":79485,"o":217.84,"t":"2025-12-03T05:00:00Z","v":4594132,"vw":225.683388},{"c":226.16,"h":228.28,"l":224.07,"n":47886,"o":226.78,"t":"2025-12-04T05:00:00Z","v":3614786,"vw":225.950803},{"c":227.95,"h":231,"l":227.83,"n":41730,"o":228.86,"t":"2025-12-05T05:00:00Z","v":2208907,"vw":228.754206},{"c":229.01,"h":232.66,"l":227.26,"n":49340,"o":229.63,"t":"2025-12-08T05:00:00Z","v":2839972,"vw":229.319946},{"c":228.05,"h":230.61,"l":227.04,"n":37766,"o":227.27,"t":"2025-12-09T05:00:00Z","v":1845927,"vw":228.396099},{"c":230.78,"h":232.59,"l":225.46,"n":47547,"o":227.56,"t":"2025-12-10T05:00:00Z","v":2155296,"vw":230.086272},{"c":231.83,"h":232.91,"l":227.98,"n":37815,"o":229.29,"t":"2025-12-11T05:00:00Z","v":2350008,"vw":231.13163},{"c":228.16,"h":234.93,"l":227.41,"n":60764,"o":232.17,"t":"2025-12-12T05:00:00Z","v":3590950,"vw":228.895876},{"c":231.83,"h":233.79,"l":228.285,"n":50707,"o":230.78,"t":"2025-12-15T05:00:00Z","v":3077145,"vw":231.693143},{"c":229.75,"h":233,"l":227.96,"n":49782,"o":232.17,"t":"2025-12-16T05:00:00Z","v":2467157,"vw":230.035105},{"c":223.23,"h":231.83,"l":223.03,"n":56030,"o":230.32,"t":"2025-12-17T05:00:00Z","v":2685389,"vw":224.271194},{"c":222.08,"h":228.6,"l":222.03,"n":45698,"o":227.27,"t":"2025-12-18T05:00:00Z","v":2665352,"vw":223.515675},{"c":226.27,"h":229.12,"l":224.01,"n":58303,"o":224.28,"t":"2025-12-19T05:00:00Z","v":10501679,"vw":226.394393},{"c":228.94,"h":231.95,"l":227.53,"n":38036,"o":229.74,"t":"2025-12-22T05:00:00Z","v":1801157,"vw":229.271985},{"c":225.98,"h":227.9,"l":224.5,"n":33407,"o":226.67,"t":"2025-12-23T05:00:00Z","v":1871560,"vw":226.242564},{"c":225.26,"h":228.43,"l":224.58,"n":17031,"o":226.47,"t":"2025-12-24T05:00:00Z","v":1030963,"vw":225.327217},{"c":222.87,"h":225.64,"l":222.75,"n":31071,"o":225.64,"t":"2025-12-26T05:00:00Z","v":1439742,"vw":223.503153},{"c":220.46,"h":224.105,"l":219.135,"n":33109,"o":222.46,"t":"2025-12-29T05:00:00Z","v":2498446,"vw":220.462972},{"c":219.98,"h":223.39,"l":219.78,"n":28509,"o":221.17,"t":"2025-12-30T05:00:00Z","v":1746342,"vw":220.300548},{"c":217.06,"h":220.34,"l":216.88,"n":27346,"o":219.62,"t":"2025-12-31T05:00:00Z","v":1413047,"vw":217.529197},{"c":221.28,"h":223.605,"l":219.44,"n":56602,"o":220.605,"t":"2026-01-02T05:00:00Z","v":2896439,"vw":221.448392},{"c":223.88,"h":230.42,"l":221.85,"n":48064,"o":221.85,"t":"2026-01-05T05:00:00Z","v":2854039,"vw":224.789931},{"c":245.95,"h":246.89,"l":228.3,"n":84604,"o":228.3,"t":"2026-01-06T05:00:00Z","v":4418017,"vw":242.251865},{"c":239.34,"h":244.3,"l":236.17,"n":59384,"o":241.61,"t":"2026-01-07T05:00:00Z","v":2798289,"vw":238.901506},{"c":237.89,"h":239.43,"l":231.84,"n":44208,"o":236.31,"t":"2026-01-08T05:00:00Z","v":2168202,"vw":236.951594},{"c":241.15,"h":242.88,"l":236.4,"n":44239,"o":237.36,"t":"2026-01-09T05:00:00Z","v":2732475,"vw":240.969955},{"c":238.33,"h":240.3999,"l":235.69,"n":39806,"o":238.23,"t":"2026-01-12T05:00:00Z","v":2333244,"vw":238.505778},{"c":239.09,"h":240.31,"l":237.2,"n":32439,"o":238.33,"t":"2026-01-13T05:00:00Z","v":1748868,"vw":239.122783},{"c":240.81,"h":240.91,"l":235.33,"n":39626,"o":236.615,"t":"2026-01-14T05:00:00Z","v":1986848,"vw":239.210176},{"c":238.6,"h":243.46,"l":236.55,"n":44774,"o":242.39,"t":"2026-01-15T05:00:00Z","v":2314378,"vw":239.517186},{"c":237.11,"h":242.105,"l":236.89,"n":40597,"o":241.55,"t":"2026-01-16T05:00:00Z","v":2676721,"vw":238.37564},{"c":230.7,"h":234.82,"l":228.76,"n":48877,"o":231,"t":"2026-01-20T05:00:00Z","v":2425486,"vw":230.930041},{"c":233.72,"h":237,"l":229.66,"n":55179,"o":234.66,"t":"2026-01-21T05:00:00Z","v":3497413,"vw":233.848604},{"c":236.75,"h":241.1,"l":235.22,"n":37950,"o":238.13,"t":"2026-01-22T05:00:00Z","v":2012386,"vw":237.113479},{"c":232.475,"h":236.62,"l":229.065,"n":46862,"o":236.62,"t":"2026-01-23T05:00:00Z","v":3257988,"vw":232.74038},{"c":231.05,"h":234.275,"l":229.89,"n":38131,"o":232.34,"t":"2026-01-26T05:00:00Z","v":2045068,"vw":231.408585},{"c":229.42,"h":234.205,"l":229.24,"n":42949,"o":231.83,"t":"2026-01-27T05:00:00Z","v":3202512,"vw":230.87508},{"c":240.03,"h":242.93,"l":233.01,"n":56985,"o":233.705,"t":"2026-01-28T05:00:00Z","v":2943702,"vw":239.776154},{"c":233.5,"h":240,"l":226.3901,"n":58148,"o":239.83,"t":"2026-01-29T05:00:00Z","v":2872832,"vw":232.143116},{"c":226.14,"h":231.6761,"l":224.87,"n":56638,"o":229,"t":"2026-01-30T05:00:00Z","v":3542719,"vw":226.678502},{"c":231.08,"h":234.09,"l":224.45,"n":67988,"o":224.55,"t":"2026-02-02T05:00:00Z","v":3698406,"vw":230.802435},{"c":220.66,"h":221.51,"l":207.01,"n":145874,"o":219.765,"t":"2026-02-03T05:00:00Z","v":8724530,"vw":215.386843},{"c":226.86,"h":228.47,"l":217.66,"n":97446,"o":219.45,"t":"2026-02-04T05:00:00Z","v":5830699,"vw":225.636737},{"c":222.13,"h":229.02,"l":219.61,"n":58252,"o":224.59,"t":"2026-02-05T05:00:00Z","v":2760230,"vw":222.343033},{"c":224.32,"h":226.43,"l":220.1,"n":75211,"o":224.77,"t":"2026-02-06T05:00:00Z","v":4588362,"vw":223.909187},{"c":228.91,"h":229.265,"l":221.3,"n":50846,"o":221.41,"t":"2026-02-09T05:00:00Z","v":2606848,"vw":227.49786},{"c":236.62,"h":239.495,"l":227.29,"n":57420,"o":227.61,"t":"2026-02-10T05:00:00Z","v":3013390,"vw":236.511181},{"c":249.75,"h":250.855,"l":239.24,"n":69898,"o":240.83,"t":"2026-02-11T05:00:00Z","v":4863389,"vw":248.584036},{"c":242.19,"h":256.36,"l":239.52,"n":57045,"o":252.17,"t":"2026-02-12T05:00:00Z","v":3628617,"vw":244.270807},{"c":244.43,"h":244.61,"l":237.695,"n":35512,"o":239.95,"t":"2026-02-13T05:00:00Z","v":2012775,"vw":243.317844},{"c":245.09,"h":246.535,"l":237.92,"n":36564,"o":244.06,"t":"2026-02-17T05:00:00Z","v":1727925,"vw":244.421239},{"c":237.33,"h":249.225,"l":235.46,"n":55168,"o":248.08,"t":"2026-02-18T05:00:00Z","v":2885466,"vw":239.875797},{"c":232.11,"h":238.65,"l":229.7328,"n":37349,"o":235.27,"t":"2026-02-19T05:00:00Z","v":2451950,"vw":231.93271},{"c":232.27,"h":235.33,"l":229.03,"n":34231,"o":229.9,"t":"2026-02-20T05:00:00Z","v":2120205,"vw":232.016308},{"c":231.16,"h":233.49,"l":225.3,"n":33835,"o":231.83,"t":"2026-02-23T05:00:00Z","v":1704573,"vw":229.868914},{"c":234.63,"h":239.3,"l":232.105,"n":36445,"o":232.11,"t":"2026-02-24T05:00:00Z","v":1976541,"vw":235.006021},{"c":235.07,"h":237.275,"l":232.775,"n":30009,"o":236.53,"t":"2026-02-25T05:00:00Z","v":1598302,"vw":234.727671},{"c":232.23,"h":236.8,"l":228.07,"n":37408,"o":235.77,"t":"2026-02-26T05:00:00Z","v":3069507,"vw":231.772555},{"c":227.01,"h":229.93,"l":223.85,"n":42850,"o":229.06,"t":"2026-02-27T05:00:00Z","v":2952971,"vw":226.485313},{"c":224.76,"h":225.3,"l":218.21,"n":39058,"o":221.83,"t":"2026-03-02T05:00:00Z","v":1668516,"vw":223.697415},{"c":215.25,"h":219.57,"l":213.19,"n":54522,"o":218.48,"t":"2026-03-03T05:00:00Z","v":3169446,"vw":215.747295},{"c":216.37,"h":218.98,"l":215.145,"n":36920,"o":217.89,"t":"2026-03-04T05:00:00Z","v":2372675,"vw":216.609273},{"c":210.58,"h":215.76,"l":207.79,"n":44855,"o":214.79,"t":"2026-03-05T05:00:00Z","v":3311339,"vw":210.951013},{"c":201.74,"h":205.67,"l":201.11,"n":57194,"o":202.56,"t":"2026-03-06T05:00:00Z","v":3105908,"vw":202.521025},{"c":205.25,"h":206.25,"l":193.02,"n":56639,"o":200.15,"t":"2026-03-09T04:00:00Z","v":3697559,"vw":203.293006},{"c":203.03,"h":208.36,"l":201.86,"n":47915,"o":204.21,"t":"2026-03-10T04:00:00Z","v":2526323,"vw":204.209559},{"c":199.87,"h":207,"l":198,"n":46450,"o":204.76,"t":"2026-03-11T04:00:00Z","v":2483814,"vw":200.37019},{"c":191.22,"h":198.23,"l":190.17,"n":53369,"o":196.15,"t":"2026-03-12T04:00:00Z","v":3421105,"vw":192.146651},{"c":190.86,"h":195.5,"l":190.16,"n":45806,"o":193.66,"t":"2026-03-13T04:00:00Z","v":2883284,"vw":191.058693},{"c":191.89,"h":195.98,"l":191.25,"n":48617,"o":194.58,"t":"2026-03-16T04:00:00Z","v":2827171,"vw":192.35285},{"c":194.02,"h":197.24,"l":192.93,"n":33217,"o":193.88,"t":"2026-03-17T04:00:00Z","v":1579236,"vw":194.10574},{"c":192.69,"h":196.14,"l":191.95,"n":31322,"o":193.88,"t":"2026-03-18T04:00:00Z","v":2179200,"vw":193.056891},{"c":192.35,"h":193.92,"l":188.68,"n":41033,"o":189.25,"t":"2026-03-19T04:00:00Z","v":2108018,"vw":191.971938},{"c":191.37,"h":194.53,"l":188.83,"n":43993,"o":192.39,"t":"2026-03-20T04:00:00Z","v":4212533,"vw":191.498656},{"c":193.39,"h":198.91,"l":193.3,"n":47115,"o":198.27,"t":"2026-03-23T04:00:00Z","v":2325628,"vw":194.902418},{"c":196.4,"h":198.5,"l":190.36,"n":35132,"o":190.64,"t":"2026-03-24T04:00:00Z","v":1694241,"vw":196.110406},{"c":197.61,"h":202,"l":195.98,"n":31393,"o":199.2,"t":"2026-03-25T04:00:00Z","v":1602285,"vw":198.118592},{"c":196.92,"h":199.76,"l":195,"n":54240,"o":196.63,"t":"2026-03-26T04:00:00Z","v":3635571,"vw":197.23473},{"c":191.66,"h":196.13,"l":190.35,"n":37715,"o":195.98,"t":"2026-03-27T04:00:00Z","v":2038285,"vw":191.892336},{"c":187.39,"h":194.22,"l":184.68,"n":49392,"o":193.45,"t":"2026-03-30T04:00:00Z","v":3582391,"vw":187.476935},{"c":196.86,"h":198.06,"l":190.34,"n":62221,"o":191.39,"t":"2026-03-31T04:00:00Z","v":4560889,"vw":195.855242},{"c":195.58,"h":199.66,"l":195.13,"n":53168,"o":197.44,"t":"2026-04-01T04:00:00Z","v":3404067,"vw":196.453719},{"c":194.55,"h":195.25,"l":188.75,"n":34964,"o":190.23,"t":"2026-04-02T04:00:00Z","v":2487389,"vw":193.772384},{"c":197.08,"h":200.68,"l":194.505,"n":39812,"o":196.41,"t":"2026-04-06T04:00:00Z","v":2152940,"vw":197.102871},{"c":195.12,"h":196.88,"l":191.955,"n":38227,"o":196.12,"t":"2026-04-07T04:00:00Z","v":2353366,"vw":194.659955},{"c":204.27,"h":208.67,"l":201.4831,"n":58321,"o":205.95,"t":"2026-04-08T04:00:00Z","v":3852393,"vw":204.455799},{"c":205.67,"h":206.71,"l":202.735,"n":45561,"o":204.035,"t":"2026-04-09T04:00:00Z","v":2707266,"vw":205.277784},{"c":204.37,"h":209.97,"l":203.4,"n":46060,"o":207.31,"t":"2026-04-10T04:00:00Z","v":2421398,"vw":205.052212},{"c":208,"h":208.13,"l":199.01,"n":42509,"o":201.28,"t":"2026-04-13T04:00:00Z","v":2373335,"vw":205.502806},{"c":209.89,"h":210.51,"l":207.09,"n":40918,"o":210,"t":"2026-04-14T04:00:00Z","v":2548476,"vw":209.300481},{"c":209.39,"h":210.76,"l":206.54,"n":32937,"o":210.26,"t":"2026-04-15T04:00:00Z","v":1543038,"vw":209.022142},{"c":213.73,"h":215.56,"l":209.48,"n":47168,"o":209.48,"t":"2026-04-16T04:00:00Z","v":2716146,"vw":213.643982},{"c":216.03,"h":218.96,"l":210.27,"n":54972,"o":215.77,"t":"2026-04-17T04:00:00Z","v":4290353,"vw":215.692275},{"c":221.34,"h":221.4,"l":213.595,"n":44568,"o":215.01,"t":"2026-04-20T04:00:00Z","v":2568713,"vw":219.902173},{"c":224.5,"h":226.61,"l":221.695,"n":48333,"o":222.47,"t":"2026-04-21T04:00:00Z","v":3363067,"vw":224.620455},{"c":225.75,"h":228.94,"l":224.79,"n":47256,"o":228.5,"t":"2026-04-22T04:00:00Z","v":2567715,"vw":225.986046},{"c":241.16,"h":244.72,"l":231,"n":82108,"o":234.03,"t":"2026-04-23T04:00:00Z","v":4581424,"vw":240.455074},{"c":244.04,"h":245.2,"l":240.66,"n":64637,"o":244.34,"t":"2026-04-24T04:00:00Z","v":3579942,"vw":243.283185},{"c":236.87,"h":243.55,"l":232.41,"n":56452,"o":242.325,"t":"2026-04-27T04:00:00Z","v":4011276,"vw":236.613166},{"c":230.39,"h":237.94,"l":228.4101,"n":80834,"o":232.89,"t":"2026-04-28T04:00:00Z","v":4731678,"vw":230.71041},{"c":289.25,"h":292.85,"l":278.07,"n":166006,"o":281.41,"t":"2026-04-29T04:00:00Z","v":10716054,"vw":287.432382},{"c":293.59,"h":294.34,"l":279.77,"n":83651,"o":289.44,"t":"2026-04-30T04:00:00Z","v":5081602,"vw":290.202899},{"c":295.24,"h":296,"l":285.51,"n":54899,"o":291.6,"t":"2026-05-01T04:00:00Z","v":2831367,"vw":292.698275},{"c":290.76,"h":299.8,"l":288.285,"n":59142,"o":297.75,"t":"2026-05-04T04:00:00Z","v":2676197,"vw":291.931647},{"c":292.35,"h":296.39,"l":289.76,"n":62583,"o":292,"t":"2026-05-05T04:00:00Z","v":4333662,"vw":292.895421},{"c":303.55,"h":303.91,"l":291.205,"n":67789,"o":291.555,"t":"2026-05-06T04:00:00Z","v":4489643,"vw":301.037749},{"c":290.22,"h":302.99,"l":288.48,"n":66628,"o":300.99,"t":"2026-05-07T04:00:00Z","v":4958217,"vw":291.470043},{"c":294.75,"h":297,"l":290.24,"n":89310,"o":295.4,"t":"2026-05-08T04:00:00Z","v":6909545,"vw":294.11573},{"c":305.99,"h":306.62,"l":291.16,"n":67400,"o":295.92,"t":"2026-05-11T04:00:00Z","v":4976688,"vw":302.082982},{"c":294.23,"h":302,"l":291.0101,"n":74271,"o":300.68,"t":"2026-05-12T04:00:00Z","v":4791451,"vw":294.281254},{"c":298.41,"h":302.41,"l":293.24,"n":56527,"o":300.02,"t":"2026-05-13T04:00:00Z","v":3251101,"vw":298.167193},{"c":294.17,"h":300,"l":291.265,"n":42242,"o":298.02,"t":"2026-05-14T04:00:00Z","v":2173157,"vw":294.361123},{"c":291.5,"h":295.27,"l":284.78,"n":57007,"o":287.605,"t":"2026-05-15T04:00:00Z","v":3391224,"vw":291.278512},{"c":291.68,"h":298.86,"l":287.355,"n":60636,"o":298.005,"t":"2026-05-18T04:00:00Z","v":3457659,"vw":291.478752},{"c":294.28,"h":298.63,"l":285.68,"n":61868,"o":285.68,"t":"2026-05-19T04:00:00Z","v":2905336,"vw":293.70359},{"c":310.15,"h":311.04,"l":294.61,"n":64872,"o":298,"t":"2026-05-20T04:00:00Z","v":4262766,"vw":307.986524},{"c":299.38,"h":309.37,"l":297.48,"n":53926,"o":308.5,"t":"2026-05-21T04:00:00Z","v":3493584,"vw":300.368469},{"c":316.47,"h":316.81,"l":300.6201,"n":53228,"o":300.8,"t":"2026-05-22T04:00:00Z","v":2949845,"vw":314.458713},{"c":332.67,"h":334.9,"l":318,"n":73498,"o":320.29,"t":"2026-05-26T04:00:00Z","v":4620993,"vw":331.34138},{"c":329.24,"h":339.95,"l":326.6,"n":69543,"o":337.08,"t":"2026-05-27T04:00:00Z","v":3807686,"vw":329.855381},{"c":330.28,"h":338.29,"l":324.85,"n":51292,"o":330.46,"t":"2026-05-28T04:00:00Z","v":3217340,"vw":331.11668},{"c":321.35,"h":335,"l":320.3,"n":50307,"o":333.58,"t":"2026-05-29T04:00:00Z","v":3774176,"vw":322.997309},{"c":311.38,"h":318.545,"l":305.63,"n":56713,"o":315,"t":"2026-06-01T04:00:00Z","v":2881959,"vw":311.484467},{"c":323.62,"h":325.585,"l":317,"n":63819,"o":320.09,"t":"2026-06-02T04:00:00Z","v":3872106,"vw":322.972736},{"c":321.88,"h":327.48,"l":318.71,"n":61497,"o":322.3,"t":"2026-06-03T04:00:00Z","v":2845337,"vw":321.911238},{"c":322.22,"h":328.21,"l":315.01,"n":61313,"o":321.715,"t":"2026-06-04T04:00:00Z","v":3250080,"vw":322.795273},{"c":295.96,"h":314.235,"l":295.89,"n":124646,"o":312.51,"t":"2026-06-05T04:00:00Z","v":8439202,"vw":298.513343},{"c":301.14,"h":309.6002,"l":298.05,"n":73463,"o":307.79,"t":"2026-06-08T04:00:00Z","v":5607786,"vw":302.394553},{"c":297.41,"h":310.22,"l":279.36,"n":91104,"o":308.69,"t":"2026-06-09T04:00:00Z","v":5080091,"vw":294.913128},{"c":285.56,"h":299.42,"l":284.18,"n":78987,"o":291.53,"t":"2026-06-10T04:00:00Z","v":4336377,"vw":287.229962},{"c":302.55,"h":303.299,"l":288.39,"n":72224,"o":291.54,"t":"2026-06-11T04:00:00Z","v":5124547,"vw":300.452152},{"c":304.86,"h":307.22,"l":298.12,"n":39504,"o":302.25,"t":"2026-06-12T04:00:00Z","v":2127685,"vw":304.599843},{"c":315.88,"h":320.97,"l":313.51,"n":52390,"o":315.57,"t":"2026-06-15T04:00:00Z","v":3544878,"vw":316.100803},{"c":302.89,"h":319.29,"l":302.75,"n":67884,"o":311.9,"t":"2026-06-16T04:00:00Z","v":4491734,"vw":304.995444},{"c":298.2,"h":310.8,"l":297.76,"n":52958,"o":309.03,"t":"2026-06-17T04:00:00Z","v":2918740,"vw":301.631909},{"c":313.27,"h":319.7,"l":306.0598,"n":72091,"o":309.44,"t":"2026-06-18T04:00:00Z","v":7970005,"vw":313.526815},{"c":323.24,"h":327.5,"l":316,"n":71546,"o":320.36,"t":"2026-06-22T04:00:00Z","v":4074937,"vw":322.700575},{"c":299.94,"h":310.36,"l":296.04,"n":91661,"o":307.555,"t":"2026-06-23T04:00:00Z","v":6168796,"vw":300.200042},{"c":294.06,"h":299.9,"l":288.64,"n":68279,"o":299.06,"t":"2026-06-24T04:00:00Z","v":3850569,"vw":293.619362},{"c":298.64,"h":307.38,"l":291.69,"n":75604,"o":302.89,"t":"2026-06-25T04:00:00Z","v":3460350,"vw":299.170311},{"c":277.02,"h":291.34,"l":275.18,"n":82074,"o":289.17,"t":"2026-06-26T04:00:00Z","v":7174596,"vw":278.840298},{"c":278.37,"h":280.03,"l":268.85,"n":69693,"o":277,"t":"2026-06-29T04:00:00Z","v":3671537,"vw":277.442508},{"c":281.03,"h":283.37,"l":275.8,"n":58038,"o":277.19,"t":"2026-06-30T04:00:00Z","v":4561413,"vw":281.019607},{"c":279.18,"h":283.32,"l":273.31,"n":71654,"o":275.83,"t":"2026-07-01T04:00:00Z","v":5001877,"vw":279.815819},{"c":273.36,"h":285.94,"l":267.55,"n":126903,"o":281.53,"t":"2026-07-02T04:00:00Z","v":5661631,"vw":273.141797},{"c":280.51,"h":286.89,"l":278.285,"n":55194,"o":282.58,"t":"2026-07-06T04:00:00Z","v":2886792,"vw":281.852885},{"c":273.15,"h":274.19,"l":267.03,"n":84030,"o":269.2,"t":"2026-07-07T04:00:00Z","v":4510211,"vw":271.944204},{"c":283.81,"h":285.98,"l":271.1,"n":60601,"o":271.79,"t":"2026-07-08T04:00:00Z","v":3737941,"vw":282.427675},{"c":290.54,"h":298.04,"l":289.03,"n":56866,"o":292.34,"t":"2026-07-09T04:00:00Z","v":3692571,"vw":291.978799},{"c":292.26,"h":293.9,"l":284.46,"n":34778,"o":285.42,"t":"2026-07-10T04:00:00Z","v":1789817,"vw":291.689159},{"c":278.39,"h":286.82,"l":277.56,"n":62814,"o":283.45,"t":"2026-07-13T04:00:00Z","v":4592790,"vw":279.464954},{"c":283.87,"h":289.78,"l":282.435,"n":49917,"o":288.82,"t":"2026-07-14T04:00:00Z","v":3013780,"vw":284.90731},{"c":279.01,"h":288.925,"l":274.43,"n":57517,"o":287.96,"t":"2026-07-15T04:00:00Z","v":3786676,"vw":279.3317},{"c":270.66,"h":276.29,"l":266.12,"n":71840,"o":274.29,"t":"2026-07-16T04:00:00Z","v":4015334,"vw":270.026126},{"c":266.53,"h":271.09,"l":258.539,"n":74917,"o":260.02,"t":"2026-07-17T04:00:00Z","v":3434527,"vw":266.019169},{"c":267.18,"h":273.48,"l":266.63,"n":45319,"o":269.8,"t":"2026-07-20T04:00:00Z","v":2071913,"vw":268.771033},{"c":273.15,"h":278.045,"l":270.01,"n":68413,"o":277.01,"t":"2026-07-21T04:00:00Z","v":4672261,"vw":273.057603},{"c":278.8,"h":279.78,"l":269.16,"n":48172,"o":270.06,"t":"2026-07-22T04:00:00Z","v":2347937,"vw":277.859447},{"c":277.29,"h":280.46,"l":268.57,"n":64423,"o":271.62,"t":"2026-07-23T04:00:00Z","v":4122920,"vw":276.023345},{"c":269.24,"h":278.195,"l":267.01,"n":70163,"o":273.72,"t":"2026-07-24T04:00:00Z","v":4102935,"vw":269.565252},{"c":267.67,"h":276.875,"l":262.17,"n":76692,"o":272.715,"t":"2026-07-27T04:00:00Z","v":4223092,"vw":267.254399},{"c":259.12,"h":266.165,"l":259.1,"n":112654,"o":263.05,"t":"2026-07-28T04:00:00Z","v":6493275,"vw":261.722441},{"c":240.98,"h":257.3199,"l":239,"n":118944,"o":252.96,"t":"2026-07-29T04:00:00Z","v":7560866,"vw":244.38919},{"c":245.16,"h":251.04,"l":242.15,"n":102568,"o":248.32,"t":"2026-07-30T04:00:00Z","v":7713322,"vw":246.193704},{"c":229.16,"h":251.72,"l":229.06,"n":107561,"o":249.2,"t":"2026-07-31T04:00:00Z","v":6302461,"vw":234.568866},{"c":224.17,"h":225.87,"l":218.24,"n":85646,"o":222.25,"t":"2026-08-03T04:00:00Z","v":5422586,"vw":222.892686},{"c":237.6,"h":238.86,"l":229.155,"n":75464,"o":230,"t":"2026-08-04T04:00:00Z","v":6543235,"vw":236.553382},{"c":231.15,"h":237.22,"l":229.5,"n":67570,"o":235.02,"t":"2026-08-05T04:00:00Z","v":5617948,"vw":231.692273},{"c":231.78,"h":236.65,"l":226.76,"n":49340,"o":228.49,"t":"2026-08-06T04:00:00Z","v":3064941,"vw":232.860783},{"c":239.71,"h":240.285,"l":235.37,"n":47931,"o":237.31,"t":"2026-08-07T04:00:00Z","v":3217559,"vw":239.190484},{"c":233.43,"h":240.255,"l":233.09,"n":52789,"o":240.25,"t":"2026-08-10T04:00:00Z","v":3285916,"vw":234.794656},{"c":236.38,"h":241.04,"l":233.405,"n":43656,"o":236.11,"t":"2026-08-11T04:00:00Z","v":2805556,"vw":237.146899},{"c":233.41,"h":242.49,"l":233.17,"n":49925,"o":242.07,"t":"2026-08-12T04:00:00Z","v":3187907,"vw":234.828262},{"c":231.91,"h":236.575,"l":231.19,"n":48393,"o":233.46,"t":"2026-08-13T04:00:00Z","v":3376749,"vw":233.031884},{"c":234.71,"h":234.75,"l":231.1,"n":39712,"o":231.61,"t":"2026-08-14T04:00:00Z","v":2826100,"vw":233.550015},{"c":232.72,"h":238.18,"l":232.235,"n":48566,"o":235.36,"t":"2026-08-17T04:00:00Z","v":3331068,"vw":234.223227},{"c":228.56,"h":230.38,"l":223.51,"n":73808,"o":229.56,"t":"2026-08-18T04:00:00Z","v":4996314,"vw":227.389198},{"c":226.02,"h":231.66,"l":225.02,"n":64014,"o":230.75,"t":"2026-08-19T04:00:00Z","v":3337520,"vw":226.941994},{"c":223.06,"h":227.75,"l":222.6,"n":39206,"o":226.62,"t":"2026-08-20T04:00:00Z","v":1612013,"vw":224.400152},{"c":225.56,"h":226.08,"l":222.91,"n":36152,"o":225.26,"t":"2026-08-21T04:00:00Z","v":2173239,"vw":224.957193},{"c":222.44,"h":224.075,"l":217.98,"n":52667,"o":223.15,"t":"2026-08-24T04:00:00Z","v":2972411,"vw":221.664099},{"c":224.75,"h":225.31,"l":221.26,"n":39371,"o":224.96,"t":"2026-08-25T04:00:00Z","v":2025905,"vw":224.237668},{"c":223.15,"h":226.1933,"l":222.26,"n":30602,"o":224.75,"t":"2026-08-26T04:00:00Z","v":1817403,"vw":223.532916},{"c":225.86,"h":228.08,"l":223,"n":46170,"o":225.57,"t":"2026-08-27T04:00:00Z","v":2565091,"vw":225.690614},{"c":223.58,"h":225.84,"l":220.55,"n":48042,"o":225.66,"t":"2026-08-28T04:00:00Z","v":3329271,"vw":223.321364},{"c":224.64,"h":227.24,"l":223.24,"n":37555,"o":226.22,"t":"2026-08-31T04:00:00Z","v":2994180,"vw":224.752013},{"c":222.4,"h":223.16,"l":217.3,"n":58708,"o":221.7,"t":"2026-09-01T04:00:00Z","v":3182725,"vw":221.577122},{"c":228.5,"h":229.99,"l":222.22,"n":46560,"o":223.1,"t":"2026-09-02T04:00:00Z","v":2746190,"vw":227.973107},{"c":224.99,"h":227.12,"l":222.81,"n":42599,"o":225.22,"t":"2026-09-03T04:00:00Z","v":2334435,"vw":225.27263},{"c":227.835,"h":228.62,"l":225.01,"n":49090,"o":228.09,"t":"2026-09-04T04:00:00Z","v":2906203,"vw":227.659862},{"c":223.87,"h":231.295,"l":222.32,"n":56116,"o":230.22,"t":"2026-09-08T04:00:00Z","v":5537745,"vw":224.648503},{"c":223.32,"h":227.22,"l":221.97,"n":51667,"o":221.97,"t":"2026-09-09T04:00:00Z","v":3832523,"vw":223.800348},{"c":226.465,"h":226.93,"l":218.45,"n":45435,"o":219.75,"t":"2026-09-10T04:00:00Z","v":3079327,"vw":225.714154},{"c":236.62,"h":238.6,"l":228,"n":50396,"o":229.84,"t":"2026-09-11T04:00:00Z","v":3125315,"vw":236.104117},{"c":224.23,"h":230.87,"l":223.96,"n":67277,"o":226.755,"t":"2026-09-14T04:00:00Z","v":4658414,"vw":225.359645},{"c":226.35,"h":228.98,"l":224.3,"n":41179,"o":226.04,"t":"2026-09-15T04:00:00Z","v":2374380,"vw":226.031622},{"c":218.98,"h":228.18,"l":216.66,"n":55016,"o":227.99,"t":"2026-09-16T04:00:00Z","v":3343735,"vw":220.654094},{"c":227.95,"h":228.275,"l":220.67,"n":57891,"o":222.16,"t":"2026-09-17T04:00:00Z","v":5054202,"vw":227.007043},{"c":227.99,"h":231.36,"l":224.8593,"n":46052,"o":231.36,"t":"2026-09-18T04:00:00Z","v":5218545,"vw":228.038468},{"c":232.41,"h":233.06,"l":226.15,"n":62757,"o":229.14,"t":"2026-09-21T04:00:00Z","v":4859668,"vw":231.466851},{"c":237.57,"h":238.94,"l":231.08,"n":50330,"o":231.87,"t":"2026-09-22T04:00:00Z","v":4154794,"vw":236.498814},{"c":235.44,"h":236.9,"l":231.73,"n":54206,"o":236.5,"t":"2026-09-23T04:00:00Z","v":4019589,"vw":235.036045},{"c":230.16,"h":233.25,"l":229.36,"n":48316,"o":232.34,"t":"2026-09-24T04:00:00Z","v":2944084,"vw":230.588597},{"c":238.08,"h":239.24,"l":230.22,"n":51820,"o":231.2,"t":"2026-09-25T04:00:00Z","v":2929463,"vw":237.602041},{"c":236.32,"h":239.39,"l":233.24,"n":54336,"o":238.69,"t":"2026-09-28T04:00:00Z","v":3628458,"vw":236.130719},{"c":236.47,"h":239.83,"l":235.11,"n":43611,"o":237.58,"t":"2026-09-29T04:00:00Z","v":2439788,"vw":236.827972},{"c":237.53,"h":238.2,"l":232.8407,"n":40798,"o":236.48,"t":"2026-09-30T04:00:00Z","v":2687379,"vw":236.433905},{"c":239.19,"h":242.34,"l":235.005,"n":46508,"o":238.645,"t":"2026-10-01T04:00:00Z","v":2381764,"vw":239.007781},{"c":243.66,"h":248.86,"l":242.73,"n":56600,"o":245.37,"t":"2026-10-02T04:00:00Z","v":2682825,"vw":244.562404},{"c":241.97,"h":243.225,"l":239.255,"n":35972,"o":242.51,"t":"2026-10-05T04:00:00Z","v":1893922,"vw":241.649151},{"c":244.38,"h":245.35,"l":240.45,"n":40641,"o":242.98,"t":"2026-10-06T04:00:00Z","v":1733052,"vw":244.10092},{"c":235.22,"h":239.84,"l":231.02,"n":51717,"o":238.44,"t":"2026-10-07T04:00:00Z","v":2933738,"vw":234.172033},{"c":231.07,"h":231.29,"l":224.165,"n":65776,"o":229.45,"t":"2026-10-08T04:00:00Z","v":3951890,"vw":229.463496},{"c":227.52,"h":233.6699,"l":224.66,"n":45309,"o":232.54,"t":"2026-10-09T04:00:00Z","v":2386698,"vw":227.565914},{"c":225.21,"h":228.45,"l":223.29,"n":47722,"o":225.63,"t":"2026-10-12T04:00:00Z","v":2853544,"vw":225.446807},{"c":226.32,"h":228.78,"l":221.89,"n":55903,"o":222.64,"t":"2026-10-13T04:00:00Z","v":3034608,"vw":225.780076},{"c":220.83,"h":224.72,"l":218.64,"n":80356,"o":222.83,"t":"2026-10-14T04:00:00Z","v":4400942,"vw":220.746078},{"c":231.09,"h":231.89,"l":218.7,"n":80271,"o":219.8,"t":"2026-10-15T04:00:00Z","v":4831252,"vw":229.0521}],"volatilityBars":[{"c":229.6,"h":235.01,"l":229.49,"n":278,"o":231.4,"t":"2026-10-08T08:00:00Z","v":4852,"vw":232.155809},{"c":229.19,"h":229.19,"l":229,"n":17,"o":229,"t":"2026-10-08T09:45:00Z","v":769,"vw":229.040426},{"c":229.01,"h":229.07,"l":229.01,"n":8,"o":229.07,"t":"2026-10-08T10:00:00Z","v":609,"vw":229.020969},{"c":227.76,"h":227.76,"l":227.76,"n":16,"o":227.76,"t":"2026-10-08T10:15:00Z","v":447,"vw":227.76},{"c":227.05,"h":227.73,"l":227.05,"n":36,"o":227.73,"t":"2026-10-08T11:00:00Z","v":884,"vw":227.159149},{"c":228.96,"h":229,"l":227.54,"n":177,"o":227.54,"t":"2026-10-08T11:30:00Z","v":5640,"vw":228.314764},{"c":228.99,"h":229,"l":228.99,"n":24,"o":228.99,"t":"2026-10-08T11:45:00Z","v":1288,"vw":228.991988},{"c":228.01,"h":228.01,"l":228.01,"n":1,"o":228.01,"t":"2026-10-08T12:15:00Z","v":200,"vw":228.01},{"c":228.01,"h":228.01,"l":228.01,"n":1,"o":228.01,"t":"2026-10-08T12:30:00Z","v":100,"vw":228.01},{"c":230.03,"h":230.49,"l":229.52,"n":59,"o":229.97,"t":"2026-10-08T13:15:00Z","v":2742,"vw":229.954558},{"c":227.16,"h":230.315,"l":226.65,"n":3109,"o":229.45,"t":"2026-10-08T13:30:00Z","v":204048,"vw":228.325213},{"c":224.36,"h":227.49,"l":224.165,"n":4252,"o":227.05,"t":"2026-10-08T13:45:00Z","v":183292,"vw":225.93224},{"c":225.74,"h":226.99,"l":224.41,"n":2913,"o":224.82,"t":"2026-10-08T14:00:00Z","v":135843,"vw":226.211589},{"c":227.94,"h":228.69,"l":225.81,"n":2120,"o":225.9,"t":"2026-10-08T14:15:00Z","v":104842,"vw":227.977691},{"c":227.37,"h":228.125,"l":227.06,"n":1722,"o":227.9,"t":"2026-10-08T14:30:00Z","v":77703,"vw":227.615417},{"c":227.65,"h":228.2,"l":227.29,"n":1341,"o":227.495,"t":"2026-10-08T14:45:00Z","v":61599,"vw":227.75406},{"c":226.87,"h":227.83,"l":226.685,"n":1471,"o":227.75,"t":"2026-10-08T15:00:00Z","v":64143,"vw":227.204084},{"c":228.03,"h":228.22,"l":226.84,"n":1682,"o":226.975,"t":"2026-10-08T15:15:00Z","v":83014,"vw":227.534894},{"c":228.94,"h":229.06,"l":227.73,"n":1518,"o":228.085,"t":"2026-10-08T15:30:00Z","v":70126,"vw":228.214773},{"c":228.575,"h":230.01,"l":228.165,"n":1275,"o":229.095,"t":"2026-10-08T15:45:00Z","v":50932,"vw":229.144295},{"c":229.18,"h":229.73,"l":228.28,"n":1271,"o":228.505,"t":"2026-10-08T16:00:00Z","v":54312,"vw":228.978098},{"c":230.165,"h":230.83,"l":229.28,"n":1436,"o":229.32,"t":"2026-10-08T16:15:00Z","v":64663,"vw":229.942922},{"c":229.145,"h":230.45,"l":228.85,"n":1212,"o":230.165,"t":"2026-10-08T16:30:00Z","v":41885,"vw":229.841483},{"c":226.25,"h":229.32,"l":226.1,"n":3253,"o":228.86,"t":"2026-10-08T16:45:00Z","v":176934,"vw":227.279329},{"c":226.26,"h":226.32,"l":225.0501,"n":3019,"o":226.01,"t":"2026-10-08T17:00:00Z","v":85514,"vw":225.659487},{"c":225.39,"h":226.35,"l":224.68,"n":2584,"o":226.35,"t":"2026-10-08T17:15:00Z","v":98277,"vw":225.458092},{"c":226.96,"h":227.62,"l":225.39,"n":1991,"o":225.39,"t":"2026-10-08T17:30:00Z","v":75047,"vw":226.633976},{"c":229.02,"h":229.02,"l":226.69,"n":1898,"o":226.88,"t":"2026-10-08T17:45:00Z","v":98212,"vw":227.603288},{"c":229.995,"h":230.025,"l":228.565,"n":1510,"o":229.06,"t":"2026-10-08T18:00:00Z","v":57129,"vw":229.305163},{"c":230.4,"h":231.055,"l":229.6575,"n":2018,"o":230.01,"t":"2026-10-08T18:15:00Z","v":81515,"vw":230.393556},{"c":229.71,"h":230.555,"l":229.21,"n":1626,"o":230.485,"t":"2026-10-08T18:30:00Z","v":57261,"vw":229.968721},{"c":230.175,"h":230.54,"l":229.56,"n":1561,"o":229.805,"t":"2026-10-08T18:45:00Z","v":52153,"vw":230.088936},{"c":229.945,"h":230.175,"l":229.32,"n":2191,"o":230.175,"t":"2026-10-08T19:00:00Z","v":75950,"vw":229.692353},{"c":229.735,"h":230.54,"l":229.365,"n":2971,"o":229.955,"t":"2026-10-08T19:15:00Z","v":104549,"vw":230.090016},{"c":229.745,"h":230.26,"l":229.43,"n":3362,"o":229.84,"t":"2026-10-08T19:30:00Z","v":116944,"vw":229.769616},{"c":231.075,"h":231.29,"l":228.88,"n":10858,"o":229.72,"t":"2026-10-08T19:45:00Z","v":518072,"vw":230.634286},{"c":223.5,"h":231.07,"l":223.5,"n":142,"o":231.07,"t":"2026-10-08T20:00:00Z","v":1091786,"vw":231.069266},{"c":231.07,"h":231.07,"l":231.07,"n":2,"o":231.07,"t":"2026-10-08T20:30:00Z","v":429,"vw":231.07},{"c":226.0199,"h":232,"l":226.0199,"n":98,"o":231.66,"t":"2026-10-08T20:45:00Z","v":5575,"vw":229.199445},{"c":233.34,"h":234.91,"l":233.34,"n":194,"o":234.1,"t":"2026-10-09T08:00:00Z","v":2011,"vw":234.336},{"c":233.88,"h":233.88,"l":233.88,"n":7,"o":233.88,"t":"2026-10-09T09:15:00Z","v":129,"vw":233.88},{"c":234.5,"h":234.5,"l":234.5,"n":3,"o":234.5,"t":"2026-10-09T12:00:00Z","v":103,"vw":234.5},{"c":233.07,"h":233.07,"l":233.07,"n":3,"o":233.07,"t":"2026-10-09T12:45:00Z","v":200,"vw":233.07},{"c":233.5,"h":233.5,"l":233.5,"n":6,"o":233.5,"t":"2026-10-09T13:15:00Z","v":314,"vw":233.5},{"c":229.81,"h":233.6699,"l":229.67,"n":2386,"o":232.54,"t":"2026-10-09T13:30:00Z","v":120455,"vw":231.460031},{"c":229.715,"h":230.22,"l":227.345,"n":2003,"o":229.43,"t":"2026-10-09T13:45:00Z","v":90711,"vw":228.632458},{"c":229.52,"h":230.06,"l":228.15,"n":2051,"o":229.44,"t":"2026-10-09T14:00:00Z","v":104537,"vw":229.020666},{"c":229.49,"h":229.9,"l":229.14,"n":1478,"o":229.23,"t":"2026-10-09T14:15:00Z","v":42515,"vw":229.615137},{"c":229.14,"h":230.225,"l":228.525,"n":1410,"o":229.53,"t":"2026-10-09T14:30:00Z","v":39023,"vw":229.404501},{"c":229.61,"h":230.18,"l":228.8667,"n":1222,"o":229.02,"t":"2026-10-09T14:45:00Z","v":38758,"vw":229.615425},{"c":227.88,"h":229.78,"l":227.85,"n":1502,"o":229.545,"t":"2026-10-09T15:00:00Z","v":48243,"vw":228.713945},{"c":227.695,"h":228.36,"l":227.695,"n":1152,"o":227.955,"t":"2026-10-09T15:15:00Z","v":45176,"vw":228.037028},{"c":226.655,"h":228.05,"l":226.45,"n":1716,"o":227.5651,"t":"2026-10-09T15:30:00Z","v":84902,"vw":227.46297},{"c":226.32,"h":227.06,"l":226.26,"n":1475,"o":226.67,"t":"2026-10-09T15:45:00Z","v":56417,"vw":226.632226},{"c":226.37,"h":226.46,"l":225.12,"n":1542,"o":226.26,"t":"2026-10-09T16:00:00Z","v":67026,"vw":225.662302},{"c":225.905,"h":226.52,"l":225.01,"n":1303,"o":226.27,"t":"2026-10-09T16:15:00Z","v":44384,"vw":225.651872},{"c":225.37,"h":226.35,"l":225.35,"n":1267,"o":226,"t":"2026-10-09T16:30:00Z","v":48992,"vw":225.962747},{"c":224.8,"h":225.735,"l":224.7,"n":1247,"o":225.275,"t":"2026-10-09T16:45:00Z","v":36562,"vw":225.309544},{"c":225.19,"h":225.4,"l":224.66,"n":1075,"o":224.765,"t":"2026-10-09T17:00:00Z","v":38445,"vw":225.115785},{"c":225.28,"h":225.66,"l":224.945,"n":1158,"o":225.25,"t":"2026-10-09T17:15:00Z","v":43002,"vw":225.310992},{"c":226.2,"h":226.6042,"l":225.355,"n":1334,"o":225.38,"t":"2026-10-09T17:30:00Z","v":49579,"vw":225.981547},{"c":226.26,"h":226.74,"l":226.11,"n":1176,"o":226.11,"t":"2026-10-09T17:45:00Z","v":36366,"vw":226.391665},{"c":226.73,"h":226.8,"l":226.17,"n":1516,"o":226.195,"t":"2026-10-09T18:00:00Z","v":62065,"vw":226.566559},{"c":226.52,"h":226.895,"l":226.42,"n":1127,"o":226.73,"t":"2026-10-09T18:15:00Z","v":36070,"vw":226.631414},{"c":226.045,"h":226.62,"l":225.61,"n":1236,"o":226.52,"t":"2026-10-09T18:30:00Z","v":39833,"vw":226.021398},{"c":226.12,"h":226.41,"l":225.78,"n":1159,"o":225.81,"t":"2026-10-09T18:45:00Z","v":31919,"vw":226.069101},{"c":226.47,"h":227.035,"l":226.175,"n":1977,"o":226.175,"t":"2026-10-09T19:00:00Z","v":114676,"vw":226.55311},{"c":227.3,"h":227.36,"l":226.39,"n":1679,"o":226.39,"t":"2026-10-09T19:15:00Z","v":54654,"vw":226.991318},{"c":227.015,"h":227.69,"l":226.6,"n":2084,"o":227.36,"t":"2026-10-09T19:30:00Z","v":71132,"vw":227.068128},{"c":227.63,"h":228.13,"l":226.83,"n":6988,"o":227.03,"t":"2026-10-09T19:45:00Z","v":261460,"vw":227.572802},{"c":227.52,"h":227.52,"l":227.52,"n":103,"o":227.52,"t":"2026-10-09T20:00:00Z","v":666603,"vw":227.52},{"c":227.6,"h":227.734,"l":227.6,"n":2,"o":227.734,"t":"2026-10-09T23:00:00Z","v":325,"vw":227.641231},{"c":227.5,"h":227.5,"l":227.5,"n":16,"o":227.5,"t":"2026-10-12T08:00:00Z","v":311,"vw":227.5},{"c":227.29,"h":227.29,"l":227.29,"n":1,"o":227.29,"t":"2026-10-12T12:45:00Z","v":100,"vw":227.29},{"c":223.8,"h":225.63,"l":223.29,"n":2172,"o":225.63,"t":"2026-10-12T13:30:00Z","v":99728,"vw":224.586166},{"c":224.375,"h":224.88,"l":223.65,"n":1297,"o":223.84,"t":"2026-10-12T13:45:00Z","v":41144,"vw":224.343052},{"c":224.625,"h":225.115,"l":223.6,"n":1854,"o":224.23,"t":"2026-10-12T14:00:00Z","v":103528,"vw":224.355473},{"c":225.35,"h":225.62,"l":224.36,"n":1453,"o":224.64,"t":"2026-10-12T14:15:00Z","v":34501,"vw":224.94545},{"c":226.09,"h":226.22,"l":225.3,"n":1049,"o":225.3,"t":"2026-10-12T14:30:00Z","v":22897,"vw":225.680978},{"c":228.02,"h":228.1,"l":225.88,"n":1297,"o":226.24,"t":"2026-10-12T14:45:00Z","v":34268,"vw":227.061756},{"c":226.865,"h":228.45,"l":226.66,"n":2417,"o":228.02,"t":"2026-10-12T15:00:00Z","v":87456,"vw":227.80367},{"c":226.94,"h":227.07,"l":226.54,"n":1062,"o":226.855,"t":"2026-10-12T15:15:00Z","v":30949,"vw":226.835761},{"c":227.15,"h":227.45,"l":226.487,"n":1623,"o":226.7845,"t":"2026-10-12T15:30:00Z","v":49741,"vw":227.018068},{"c":227.355,"h":227.5699,"l":227.01,"n":1266,"o":227.31,"t":"2026-10-12T15:45:00Z","v":40484,"vw":227.294191},{"c":226.93,"h":227.83,"l":226.88,"n":1040,"o":227.21,"t":"2026-10-12T16:00:00Z","v":45351,"vw":227.550074},{"c":226.495,"h":226.95,"l":226.36,"n":828,"o":226.84,"t":"2026-10-12T16:15:00Z","v":24344,"vw":226.643516},{"c":226.97,"h":227.155,"l":226.45,"n":916,"o":226.45,"t":"2026-10-12T16:30:00Z","v":23337,"vw":226.8138},{"c":226.1,"h":226.955,"l":226.01,"n":868,"o":226.94,"t":"2026-10-12T16:45:00Z","v":20154,"vw":226.435269},{"c":226.36,"h":226.525,"l":226.125,"n":943,"o":226.125,"t":"2026-10-12T17:00:00Z","v":31771,"vw":226.351303},{"c":226.17,"h":226.53,"l":226.17,"n":1018,"o":226.46,"t":"2026-10-12T17:15:00Z","v":34694,"vw":226.31401},{"c":225.95,"h":226.37,"l":225.95,"n":815,"o":226.14,"t":"2026-10-12T17:30:00Z","v":24550,"vw":226.130107},{"c":225.775,"h":226.05,"l":225.51,"n":1019,"o":226.02,"t":"2026-10-12T17:45:00Z","v":28511,"vw":225.84908},{"c":226.01,"h":226.21,"l":225.47,"n":1060,"o":225.775,"t":"2026-10-12T18:00:00Z","v":33758,"vw":225.925614},{"c":225.675,"h":226.01,"l":225.44,"n":1009,"o":226.01,"t":"2026-10-12T18:15:00Z","v":29829,"vw":225.718009},{"c":225.9,"h":226,"l":225.53,"n":1333,"o":225.59,"t":"2026-10-12T18:30:00Z","v":30875,"vw":225.727522},{"c":225.725,"h":225.855,"l":225.27,"n":1489,"o":225.77,"t":"2026-10-12T18:45:00Z","v":63069,"vw":225.559772},{"c":225.75,"h":226.515,"l":225.42,"n":2697,"o":225.84,"t":"2026-10-12T19:00:00Z","v":86023,"vw":225.973855},{"c":226.03,"h":226.03,"l":225.24,"n":2611,"o":225.64,"t":"2026-10-12T19:15:00Z","v":89142,"vw":225.549272},{"c":225.375,"h":226.27,"l":225.195,"n":3745,"o":226.025,"t":"2026-10-12T19:30:00Z","v":122764,"vw":225.788674},{"c":225.14,"h":226.06,"l":224.63,"n":9510,"o":225.38,"t":"2026-10-12T19:45:00Z","v":391222,"vw":225.26446},{"c":225.21,"h":225.34,"l":225.21,"n":114,"o":225.33,"t":"2026-10-12T20:00:00Z","v":1137124,"vw":225.210023},{"c":225.21,"h":225.21,"l":225.21,"n":3,"o":225.21,"t":"2026-10-12T20:15:00Z","v":75797,"vw":225.21},{"c":225.21,"h":225.21,"l":225.21,"n":2,"o":225.21,"t":"2026-10-12T20:30:00Z","v":300,"vw":225.21},{"c":223.71,"h":223.78,"l":222.5,"n":353,"o":222.5,"t":"2026-10-13T08:00:00Z","v":4422,"vw":223.375129},{"c":222.9997,"h":222.9997,"l":222.04,"n":65,"o":222.04,"t":"2026-10-13T12:00:00Z","v":2523,"vw":222.241154},{"c":222.09,"h":222.61,"l":222.08,"n":54,"o":222.61,"t":"2026-10-13T12:15:00Z","v":1107,"vw":222.285384},{"c":221.02,"h":221.93,"l":221.02,"n":46,"o":221.93,"t":"2026-10-13T12:45:00Z","v":1143,"vw":221.773679},{"c":220.7,"h":221.4,"l":220.7,"n":123,"o":221.39,"t":"2026-10-13T13:00:00Z","v":61601,"vw":221.088577},{"c":221.6,"h":222,"l":220.3,"n":98,"o":220.75,"t":"2026-10-13T13:15:00Z","v":3818,"vw":220.760815},{"c":227.88,"h":228.78,"l":222.34,"n":4679,"o":222.64,"t":"2026-10-13T13:30:00Z","v":270405,"vw":225.256939},{"c":225.605,"h":228.75,"l":225.32,"n":1890,"o":228.035,"t":"2026-10-13T13:45:00Z","v":59941,"vw":226.90926},{"c":225.17,"h":226.14,"l":224.84,"n":1995,"o":225.36,"t":"2026-10-13T14:00:00Z","v":56390,"vw":225.482665},{"c":224.22,"h":225.525,"l":223.91,"n":1511,"o":225.525,"t":"2026-10-13T14:15:00Z","v":35455,"vw":224.671624},{"c":223.4,"h":224.61,"l":223.11,"n":1819,"o":224.61,"t":"2026-10-13T14:30:00Z","v":54546,"vw":223.571508},{"c":223.48,"h":223.91,"l":223.13,"n":1565,"o":223.56,"t":"2026-10-13T14:45:00Z","v":56268,"vw":223.477004},{"c":223.535,"h":223.62,"l":222.9,"n":1678,"o":223.34,"t":"2026-10-13T15:00:00Z","v":39666,"vw":223.293729},{"c":222.34,"h":223.73,"l":222.18,"n":1967,"o":223.52,"t":"2026-10-13T15:15:00Z","v":47098,"vw":223.010444},{"c":222.4,"h":222.7,"l":221.89,"n":2704,"o":222.405,"t":"2026-10-13T15:30:00Z","v":69211,"vw":222.351514},{"c":223.68,"h":223.82,"l":222.305,"n":2046,"o":222.405,"t":"2026-10-13T15:45:00Z","v":58349,"vw":223.131576},{"c":224.72,"h":224.86,"l":223.54,"n":1711,"o":223.68,"t":"2026-10-13T16:00:00Z","v":64459,"vw":224.146165},{"c":225.74,"h":226.15,"l":224.59,"n":1528,"o":224.59,"t":"2026-10-13T16:15:00Z","v":56759,"vw":225.595068},{"c":225.415,"h":226.5,"l":225.415,"n":1464,"o":225.83,"t":"2026-10-13T16:30:00Z","v":69008,"vw":226.051767},{"c":225.15,"h":225.97,"l":225.15,"n":1208,"o":225.72,"t":"2026-10-13T16:45:00Z","v":35045,"vw":225.645323},{"c":224.84,"h":225.41,"l":224.77,"n":1318,"o":225.115,"t":"2026-10-13T17:00:00Z","v":48688,"vw":225.008891},{"c":225.0525,"h":225.2,"l":224.425,"n":1395,"o":224.89,"t":"2026-10-13T17:15:00Z","v":60567,"vw":224.7866},{"c":226.31,"h":226.31,"l":224.88,"n":1445,"o":225.05,"t":"2026-10-13T17:30:00Z","v":51750,"vw":225.621082},{"c":225.38,"h":226.31,"l":224.9,"n":1169,"o":226.26,"t":"2026-10-13T17:45:00Z","v":32342,"vw":225.494968},{"c":226.785,"h":227.055,"l":225.27,"n":1448,"o":225.41,"t":"2026-10-13T18:00:00Z","v":53151,"vw":226.402534},{"c":226.775,"h":227.3,"l":226.21,"n":1185,"o":226.94,"t":"2026-10-13T18:15:00Z","v":41535,"vw":226.587318},{"c":226.22,"h":227.11,"l":226.19,"n":1066,"o":226.87,"t":"2026-10-13T18:30:00Z","v":32556,"vw":226.568041},{"c":226.34,"h":226.54,"l":225.54,"n":1213,"o":226.305,"t":"2026-10-13T18:45:00Z","v":33896,"vw":226.11776},{"c":226.225,"h":226.51,"l":225.8,"n":1545,"o":226.3475,"t":"2026-10-13T19:00:00Z","v":49756,"vw":226.154241},{"c":226.24,"h":226.78,"l":226.045,"n":1952,"o":226.16,"t":"2026-10-13T19:15:00Z","v":71369,"vw":226.405422},{"c":225.85,"h":226.575,"l":225.6975,"n":2394,"o":226.24,"t":"2026-10-13T19:30:00Z","v":79493,"vw":226.153368},{"c":226.18,"h":226.61,"l":224.84,"n":9331,"o":225.865,"t":"2026-10-13T19:45:00Z","v":438856,"vw":226.103395},{"c":226.32,"h":226.43,"l":226.32,"n":132,"o":226.43,"t":"2026-10-13T20:00:00Z","v":934739,"vw":226.320012},{"c":226.32,"h":226.32,"l":226.32,"n":1,"o":226.32,"t":"2026-10-13T20:15:00Z","v":41843,"vw":226.32},{"c":226.32,"h":226.32,"l":226.32,"n":1,"o":226.32,"t":"2026-10-13T20:30:00Z","v":200,"vw":226.32},{"c":226.31,"h":226.32,"l":226.31,"n":154,"o":226.32,"t":"2026-10-14T08:00:00Z","v":2069,"vw":226.316154},{"c":224.52,"h":224.93,"l":224.52,"n":8,"o":224.93,"t":"2026-10-14T11:00:00Z","v":2135,"vw":224.544209},{"c":225.64,"h":225.74,"l":225.64,"n":26,"o":225.74,"t":"2026-10-14T12:00:00Z","v":15062,"vw":225.69},{"c":223.1432,"h":223.1432,"l":223.0206,"n":2,"o":223.0206,"t":"2026-10-14T12:30:00Z","v":515,"vw":223.047977},{"c":222.22,"h":222.22,"l":222.22,"n":12,"o":222.22,"t":"2026-10-14T12:45:00Z","v":226,"vw":222.22},{"c":222.7,"h":223.38,"l":222.3,"n":20,"o":223.38,"t":"2026-10-14T13:15:00Z","v":1347,"vw":222.628255},{"c":222.015,"h":224.72,"l":221.675,"n":1948,"o":222.83,"t":"2026-10-14T13:30:00Z","v":94921,"vw":222.833059},{"c":220.22,"h":222.53,"l":220,"n":2256,"o":222.01,"t":"2026-10-14T13:45:00Z","v":72442,"vw":221.663307},{"c":220.43,"h":221.44,"l":220.03,"n":2094,"o":220.41,"t":"2026-10-14T14:00:00Z","v":76737,"vw":220.66593},{"c":220.99,"h":221.39,"l":220.39,"n":2044,"o":220.518,"t":"2026-10-14T14:15:00Z","v":84312,"vw":220.893088},{"c":221.8,"h":222.005,"l":220.565,"n":1971,"o":220.98,"t":"2026-10-14T14:30:00Z","v":53304,"vw":221.157727},{"c":221.28,"h":221.67,"l":220.87,"n":1352,"o":221.67,"t":"2026-10-14T14:45:00Z","v":44646,"vw":221.196304},{"c":220.335,"h":221.325,"l":220.16,"n":2151,"o":221.23,"t":"2026-10-14T15:00:00Z","v":71003,"vw":220.605282},{"c":220.37,"h":220.78,"l":220.0001,"n":2020,"o":220.3,"t":"2026-10-14T15:15:00Z","v":67184,"vw":220.388029},{"c":219.96,"h":220.63,"l":219.27,"n":2569,"o":220.25,"t":"2026-10-14T15:30:00Z","v":93673,"vw":220.117457},{"c":220.03,"h":220.41,"l":219.63,"n":1700,"o":220.08,"t":"2026-10-14T15:45:00Z","v":53543,"vw":220.013303},{"c":219.44,"h":220.505,"l":219.31,"n":2562,"o":220.035,"t":"2026-10-14T16:00:00Z","v":86782,"vw":219.899434},{"c":219.26,"h":219.7,"l":218.92,"n":3147,"o":219.35,"t":"2026-10-14T16:15:00Z","v":97647,"vw":219.288304},{"c":220.555,"h":220.65,"l":218.86,"n":2661,"o":219.19,"t":"2026-10-14T16:30:00Z","v":79869,"vw":219.726299},{"c":221.08,"h":221.285,"l":220.115,"n":1523,"o":220.65,"t":"2026-10-14T16:45:00Z","v":53777,"vw":220.592386},{"c":220.3475,"h":221.405,"l":220.125,"n":1968,"o":221.17,"t":"2026-10-14T17:00:00Z","v":70255,"vw":220.589994},{"c":220,"h":220.785,"l":219.78,"n":2404,"o":220.27,"t":"2026-10-14T17:15:00Z","v":79516,"vw":220.271803},{"c":219.555,"h":220.07,"l":219.23,"n":1985,"o":219.87,"t":"2026-10-14T17:30:00Z","v":55585,"vw":219.64217},{"c":219.25,"h":219.885,"l":218.955,"n":3270,"o":219.555,"t":"2026-10-14T17:45:00Z","v":75944,"vw":219.274783},{"c":219.77,"h":219.885,"l":218.64,"n":3405,"o":219.12,"t":"2026-10-14T18:00:00Z","v":91624,"vw":219.150918},{"c":219.665,"h":219.92,"l":219.2,"n":2180,"o":219.64,"t":"2026-10-14T18:15:00Z","v":58264,"vw":219.488023},{"c":219.02,"h":219.7,"l":218.98,"n":2147,"o":219.61,"t":"2026-10-14T18:30:00Z","v":69595,"vw":219.308895},{"c":219.48,"h":219.86,"l":218.82,"n":2749,"o":219.0075,"t":"2026-10-14T18:45:00Z","v":91870,"vw":219.359143},{"c":219.62,"h":219.82,"l":218.775,"n":3917,"o":219.35,"t":"2026-10-14T19:00:00Z","v":124899,"vw":219.357516},{"c":221.425,"h":221.61,"l":219.34,"n":4350,"o":219.58,"t":"2026-10-14T19:15:00Z","v":141470,"vw":220.742813},{"c":222.55,"h":223,"l":221.2,"n":5705,"o":221.52,"t":"2026-10-14T19:30:00Z","v":198925,"vw":222.29316},{"c":220.8,"h":222.55,"l":220.7,"n":15119,"o":222.48,"t":"2026-10-14T19:45:00Z","v":640548,"vw":221.279707},{"c":220.83,"h":220.83,"l":220.83,"n":94,"o":220.83,"t":"2026-10-14T20:00:00Z","v":1605418,"vw":220.83},{"c":220.33,"h":221.27,"l":220.33,"n":43,"o":220.6,"t":"2026-10-14T20:45:00Z","v":1929,"vw":220.932177},{"c":220.22,"h":220.34,"l":220.22,"n":4,"o":220.34,"t":"2026-10-14T21:00:00Z","v":240,"vw":220.28},{"c":220.83,"h":220.83,"l":220.83,"n":4,"o":220.83,"t":"2026-10-14T21:30:00Z","v":253,"vw":220.83},{"c":220,"h":220,"l":220,"n":5,"o":220,"t":"2026-10-14T22:15:00Z","v":173,"vw":220},{"c":218.5003,"h":218.95,"l":218.5003,"n":11,"o":218.95,"t":"2026-10-14T23:15:00Z","v":372,"vw":218.72515},{"c":218.5,"h":218.5,"l":218.5,"n":2,"o":218.5,"t":"2026-10-14T23:30:00Z","v":512,"vw":218.5},{"c":218,"h":218.06,"l":218,"n":28,"o":218.06,"t":"2026-10-14T23:45:00Z","v":707,"vw":218.04},{"c":220,"h":220.95,"l":218.03,"n":1517,"o":220.95,"t":"2026-10-15T08:00:00Z","v":20106,"vw":220.020706},{"c":218.03,"h":218.24,"l":218.03,"n":23,"o":218.24,"t":"2026-10-15T08:15:00Z","v":859,"vw":218.097923},{"c":218.03,"h":218.03,"l":218.03,"n":12,"o":218.03,"t":"2026-10-15T08:30:00Z","v":245,"vw":218.03},{"c":217.2,"h":217.2,"l":217.2,"n":25,"o":217.2,"t":"2026-10-15T08:45:00Z","v":764,"vw":217.2},{"c":217.2,"h":217.24,"l":217.2,"n":27,"o":217.24,"t":"2026-10-15T09:45:00Z","v":762,"vw":217.215853},{"c":217.99,"h":217.99,"l":217.99,"n":4,"o":217.99,"t":"2026-10-15T11:00:00Z","v":129,"vw":217.99},{"c":218.5,"h":218.5,"l":218.5,"n":66,"o":218.5,"t":"2026-10-15T11:30:00Z","v":1646,"vw":218.5},{"c":217.9,"h":217.9,"l":217.9,"n":2,"o":217.9,"t":"2026-10-15T12:30:00Z","v":150,"vw":217.9},{"c":219.03,"h":219.51,"l":216.41,"n":105,"o":216.41,"t":"2026-10-15T13:15:00Z","v":4147,"vw":218.622132},{"c":226.415,"h":228.7299,"l":218.7,"n":7147,"o":219.8,"t":"2026-10-15T13:30:00Z","v":369426,"vw":223.470322},{"c":226.87,"h":227.7,"l":223.865,"n":5765,"o":226.78,"t":"2026-10-15T13:45:00Z","v":357588,"vw":225.544913},{"c":226.165,"h":228.3507,"l":225.315,"n":4568,"o":226.61,"t":"2026-10-15T14:00:00Z","v":269086,"vw":226.435877},{"c":225.8,"h":226.78,"l":225.095,"n":3414,"o":226.39,"t":"2026-10-15T14:15:00Z","v":129783,"vw":225.809104},{"c":227.07,"h":227.16,"l":224.89,"n":3119,"o":225.855,"t":"2026-10-15T14:30:00Z","v":101226,"vw":226.006875},{"c":228.215,"h":228.48,"l":225.74,"n":3426,"o":227.08,"t":"2026-10-15T14:45:00Z","v":131993,"vw":227.156386},{"c":228.66,"h":229.19,"l":227.645,"n":2727,"o":228.26,"t":"2026-10-15T15:00:00Z","v":93708,"vw":228.495564},{"c":228.19,"h":229.34,"l":228.0201,"n":2591,"o":228.665,"t":"2026-10-15T15:15:00Z","v":84626,"vw":228.873661},{"c":228.045,"h":229.15,"l":227.9225,"n":2255,"o":228.415,"t":"2026-10-15T15:30:00Z","v":72946,"vw":228.375094},{"c":227.795,"h":228.13,"l":226.84,"n":2245,"o":228.04,"t":"2026-10-15T15:45:00Z","v":81240,"vw":227.527121},{"c":227.67,"h":228.155,"l":227.43,"n":1817,"o":227.715,"t":"2026-10-15T16:00:00Z","v":63848,"vw":227.852722},{"c":226.4,"h":227.67,"l":226.2,"n":1796,"o":227.67,"t":"2026-10-15T16:15:00Z","v":70793,"vw":227.083827},{"c":226.67,"h":227.105,"l":225.83,"n":1944,"o":226.415,"t":"2026-10-15T16:30:00Z","v":82099,"vw":226.360903},{"c":226.62,"h":226.92,"l":226.1788,"n":1300,"o":226.805,"t":"2026-10-15T16:45:00Z","v":37811,"vw":226.549685},{"c":226.95,"h":227.32,"l":226.92,"n":437,"o":227.32,"t":"2026-10-15T18:00:00Z","v":13180,"vw":227.06386},{"c":227.775,"h":227.95,"l":226.69,"n":2445,"o":226.98,"t":"2026-10-15T18:15:00Z","v":69152,"vw":227.146139},{"c":227.815,"h":228.12,"l":227.01,"n":2333,"o":227.72,"t":"2026-10-15T18:30:00Z","v":68813,"vw":227.671924},{"c":228.315,"h":228.42,"l":227.6,"n":2691,"o":227.86,"t":"2026-10-15T18:45:00Z","v":65861,"vw":227.940386},{"c":229.405,"h":229.44,"l":228.15,"n":3633,"o":228.39,"t":"2026-10-15T19:00:00Z","v":117727,"vw":228.882026},{"c":229.38,"h":230.005,"l":229.08,"n":4380,"o":229.37,"t":"2026-10-15T19:15:00Z","v":133638,"vw":229.557786},{"c":231.1475,"h":231.78,"l":229.38,"n":4827,"o":229.385,"t":"2026-10-15T19:30:00Z","v":183085,"vw":231.02317},{"c":231.08,"h":231.89,"l":230.58,"n":12543,"o":231.145,"t":"2026-10-15T19:45:00Z","v":530592,"vw":231.141945},{"c":231.09,"h":231.09,"l":230.88,"n":133,"o":231.09,"t":"2026-10-15T20:00:00Z","v":1584809,"vw":231.08997}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6332360958814889,"strike":262.20601598024814,"iv":1.5555672756896934,"gamma":0.0170981971930894,"theta":-1.340042279369146,"vega":0.020699084673196897,"rho":0.0005872310592904929,"breakevenPct":13.73891214510781},{"delta":0.15,"premium":0.6339496186734458,"strike":239.57476311532238,"iv":0.6347467760573146,"gamma":0.028795054310145597,"theta":-0.8519089669516986,"vega":0.02672701640859718,"rho":0.0008869652509528939,"breakevenPct":3.94595730407886},{"delta":0.2,"premium":0.9979431476773748,"strike":238.4192281026115,"iv":0.6348738849087128,"gamma":0.03149900623988907,"theta":-0.9334550727987058,"vega":0.02924608273630691,"rho":0.00118824089578595,"breakevenPct":3.6034321044999267},{"delta":0.25,"premium":1.3619366766813035,"strike":237.2636930899006,"iv":0.635000993760111,"gamma":0.034202958169632536,"theta":-1.015001178645713,"vega":0.03176514906401664,"rho":0.0014895165406190061,"breakevenPct":3.2609069049209944},{"delta":0.3,"premium":1.7259302056852324,"strike":236.10815807718973,"iv":0.6351281026115092,"gamma":0.03690691009937601,"theta":-1.0965472844927202,"vega":0.034284215391726366,"rho":0.001790792185452062,"breakevenPct":2.9183817053420613},{"delta":0.35,"premium":2.089923734689161,"strike":234.95262306447884,"iv":0.6352552114629073,"gamma":0.03961086202911948,"theta":-1.1780933903397273,"vega":0.0368032817194361,"rho":0.002092067830285118,"breakevenPct":2.575856505763129},{"delta":0.4,"premium":2.45391726369309,"strike":233.79708805176796,"iv":0.6353823203143055,"gamma":0.042314813958862954,"theta":-1.2596394961867345,"vega":0.03932234804714583,"rho":0.0023933434751181744,"breakevenPct":2.233331306184196},{"delta":0.45,"premium":2.8179107926970186,"strike":232.64155303905707,"iv":0.6355094291657037,"gamma":0.04501876588860643,"theta":-1.3411856020337416,"vega":0.04184141437485556,"rho":0.0026946191199512305,"breakevenPct":1.8908061066052633},{"delta":0.5,"premium":3.181904321700948,"strike":231.4860180263462,"iv":0.635636538017102,"gamma":0.0477227178183499,"theta":-1.4227317078807489,"vega":0.04436048070256529,"rho":0.002995894764784287,"breakevenPct":1.5482809070263306},{"delta":0.55,"premium":3.545897850704877,"strike":230.3304830136353,"iv":0.6357636468685002,"gamma":0.05042666974809337,"theta":-1.504277813727756,"vega":0.04687954703027502,"rho":0.003297170409617343,"breakevenPct":1.2057557074473975},{"delta":0.6,"premium":4.398407296487884,"strike":229.02804247209366,"iv":0.6362276613122788,"gamma":0.047875905254560314,"theta":-1.430890225973319,"vega":0.04452861421181596,"rho":0.0035852170638954305,"breakevenPct":1.0110561982697401},{"delta":0.65,"premium":5.446596787367275,"strike":227.66675741900355,"iv":0.6368266267356385,"gamma":0.04322031037299211,"theta":-1.2954423631908523,"vega":0.04022695344405119,"rho":0.0038679647107523413,"breakevenPct":0.8755697807654219},{"delta":0.7,"premium":6.494786278246664,"strike":226.30547236591343,"iv":0.6374255921589981,"gamma":0.038564715491423915,"theta":-1.1599945004083856,"vega":0.03592529267628642,"rho":0.004150712357609251,"breakevenPct":0.7400833632611041},{"delta":0.75,"premium":7.5429757691260555,"strike":224.94418731282332,"iv":0.6380245575823578,"gamma":0.03390912060985571,"theta":-1.024546637625919,"vega":0.031623631908521646,"rho":0.004433460004466162,"breakevenPct":0.6045969457567859},{"delta":0.8,"premium":8.591165260005447,"strike":223.58290225973317,"iv":0.6386235230057175,"gamma":0.029253525728287502,"theta":-0.8890987748434521,"vega":0.027321971140756872,"rho":0.004716207651323072,"breakevenPct":0.4691105282524679},{"delta":0.85,"premium":9.639354750884834,"strike":222.22161720664306,"iv":0.639222488429077,"gamma":0.024597930846719306,"theta":-0.7536509120609857,"vega":0.023020310372992108,"rho":0.004998955298179982,"breakevenPct":0.33362411074815},{"delta":0.9,"premium":10.687544241764225,"strike":220.86033215355295,"iv":0.6398214538524367,"gamma":0.019942335965151103,"theta":-0.6182030492785188,"vega":0.01871864960522733,"rho":0.005281702945036892,"breakevenPct":0.1981376932438318}],"put":[{"delta":0.1,"premium":0.4294346840464721,"strike":220.45905355624822,"iv":0.6893719750637575,"gamma":0.01985979030886937,"theta":-0.6824623406064041,"vega":0.019931255313119862,"rho":-0.000615617898622517,"breakevenPct":4.786179033189768},{"delta":0.15,"premium":0.7517639557948427,"strike":221.87588551997732,"iv":0.6834212808160952,"gamma":0.02436531595352791,"theta":-0.8091979597619722,"vega":0.02404006800793426,"rho":-0.000935305517078798,"breakevenPct":4.312552873693152},{"delta":0.2,"premium":1.0740932275432133,"strike":223.29271748370644,"iv":0.677470586568433,"gamma":0.028870841598186456,"theta":-0.9359335789175405,"vega":0.028148880702748656,"rho":-0.001254993135535079,"breakevenPct":3.8389267141965355},{"delta":0.25,"premium":1.3964224992915841,"strike":224.70954944743553,"iv":0.6715198923207708,"gamma":0.033376367242845,"theta":-1.0626691980731087,"vega":0.032257693397563056,"rho":-0.0015746807539913604,"breakevenPct":3.3653005546999193},{"delta":0.3,"premium":1.7187517710399547,"strike":226.12638141116463,"iv":0.6655691980731085,"gamma":0.03788189288750354,"theta":-1.1894048172286769,"vega":0.036366506092377446,"rho":-0.0018943683724476413,"breakevenPct":2.8916743952033035},{"delta":0.35,"premium":2.0410810427883255,"strike":227.54321337489372,"iv":0.6596185038254463,"gamma":0.04238741853216209,"theta":-1.316140436384245,"vega":0.04047531878719184,"rho":-0.002214055990903922,"breakevenPct":2.4180482357066873},{"delta":0.4,"premium":2.3634103145366963,"strike":228.96004533862285,"iv":0.653667809577784,"gamma":0.04689294417682063,"theta":-1.4428760555398132,"vega":0.04458413148200624,"rho":-0.002533743609360203,"breakevenPct":1.944422076210071},{"delta":0.45,"premium":2.810619469026549,"strike":230.30973451327435,"iv":0.649033628318584,"gamma":0.04950929203539823,"theta":-1.5135433628318584,"vega":0.04693407079646018,"rho":-0.0028567432459125227,"breakevenPct":1.5538902400589423},{"delta":0.5,"premium":3.60242198416395,"strike":231.4741499767117,"iv":0.6480322310200279,"gamma":0.04691264555193293,"theta":-1.4294958546809502,"vega":0.04443057755006987,"rho":-0.003188882060218572,"breakevenPct":1.3926487547934823},{"delta":0.55,"premium":4.394224499301352,"strike":232.63856544014905,"iv":0.6470308337214719,"gamma":0.04431599906846763,"theta":-1.3454483465300417,"vega":0.04192708430367955,"rho":-0.0035210208745246213,"breakevenPct":1.2314072695280218},{"delta":0.6,"premium":5.186027014438752,"strike":233.8029809035864,"iv":0.6460294364229157,"gamma":0.041719352585002326,"theta":-1.2614008383791337,"vega":0.039423591057289244,"rho":-0.0038531596888306706,"breakevenPct":1.0701657842625618},{"delta":0.65,"premium":5.977829529576153,"strike":234.96739636702375,"iv":0.6450280391243596,"gamma":0.03912270610153703,"theta":-1.1773533302282253,"vega":0.03692009781089893,"rho":-0.00418529850313672,"breakevenPct":0.9089242989971014},{"delta":0.7,"premium":6.769632044713553,"strike":236.13181183046112,"iv":0.6440266418258035,"gamma":0.03652605961807173,"theta":-1.0933058220773173,"vega":0.034416604564508624,"rho":-0.004517437317442769,"breakevenPct":0.7476828137316414},{"delta":0.75,"premium":7.561434559850953,"strike":237.29622729389845,"iv":0.6430252445272474,"gamma":0.03392941313460643,"theta":-1.0092583139264089,"vega":0.031913111318118303,"rho":-0.004849576131748818,"breakevenPct":0.5864413284661811},{"delta":0.8,"premium":8.353237074988357,"strike":238.46064275733582,"iv":0.6420238472286912,"gamma":0.031332766651141125,"theta":-0.9252108057755006,"vega":0.02940961807172799,"rho":-0.005181714946054868,"breakevenPct":0.4251998432007207},{"delta":0.85,"premium":9.145039590125755,"strike":239.62505822077318,"iv":0.6410224499301351,"gamma":0.02873612016767583,"theta":-0.8411632976245925,"vega":0.026906124825337684,"rho":-0.005513853760360917,"breakevenPct":0.2639583579352607},{"delta":0.9,"premium":24.130464632983056,"strike":254.68152621227546,"iv":1.2666987842833484,"gamma":0.016939566005932875,"theta":-1.1264992227417334,"vega":0.02070735949221096,"rho":-0.006213046041364088,"breakevenPct":0.23321581232748764}]},"raw":{"call":[{"delta":0.1,"premium":0.6332360958814889,"strike":262.20601598024814,"iv":1.5555672756896934,"gamma":0.0170981971930894,"theta":-1.340042279369146,"vega":0.020699084673196897,"rho":0.0005872310592904929,"breakevenPct":13.73891214510781},{"delta":0.15,"premium":0.6339496186734458,"strike":239.57476311532238,"iv":0.6347467760573146,"gamma":0.028795054310145597,"theta":-0.8519089669516986,"vega":0.02672701640859718,"rho":0.0008869652509528939,"breakevenPct":3.94595730407886},{"delta":0.2,"premium":0.9979431476773748,"strike":238.4192281026115,"iv":0.6348738849087128,"gamma":0.03149900623988907,"theta":-0.9334550727987058,"vega":0.02924608273630691,"rho":0.00118824089578595,"breakevenPct":3.6034321044999267},{"delta":0.25,"premium":1.3619366766813035,"strike":237.2636930899006,"iv":0.635000993760111,"gamma":0.034202958169632536,"theta":-1.015001178645713,"vega":0.03176514906401664,"rho":0.0014895165406190061,"breakevenPct":3.2609069049209944},{"delta":0.3,"premium":1.7259302056852324,"strike":236.10815807718973,"iv":0.6351281026115092,"gamma":0.03690691009937601,"theta":-1.0965472844927202,"vega":0.034284215391726366,"rho":0.001790792185452062,"breakevenPct":2.9183817053420613},{"delta":0.35,"premium":2.089923734689161,"strike":234.95262306447884,"iv":0.6352552114629073,"gamma":0.03961086202911948,"theta":-1.1780933903397273,"vega":0.0368032817194361,"rho":0.002092067830285118,"breakevenPct":2.575856505763129},{"delta":0.4,"premium":2.45391726369309,"strike":233.79708805176796,"iv":0.6353823203143055,"gamma":0.042314813958862954,"theta":-1.2596394961867345,"vega":0.03932234804714583,"rho":0.0023933434751181744,"breakevenPct":2.233331306184196},{"delta":0.45,"premium":2.8179107926970186,"strike":232.64155303905707,"iv":0.6355094291657037,"gamma":0.04501876588860643,"theta":-1.3411856020337416,"vega":0.04184141437485556,"rho":0.0026946191199512305,"breakevenPct":1.8908061066052633},{"delta":0.5,"premium":3.181904321700948,"strike":231.4860180263462,"iv":0.635636538017102,"gamma":0.0477227178183499,"theta":-1.4227317078807489,"vega":0.04436048070256529,"rho":0.002995894764784287,"breakevenPct":1.5482809070263306},{"delta":0.55,"premium":3.545897850704877,"strike":230.3304830136353,"iv":0.6357636468685002,"gamma":0.05042666974809337,"theta":-1.504277813727756,"vega":0.04687954703027502,"rho":0.003297170409617343,"breakevenPct":1.2057557074473975},{"delta":0.6,"premium":4.398407296487884,"strike":229.02804247209366,"iv":0.6362276613122788,"gamma":0.047875905254560314,"theta":-1.430890225973319,"vega":0.04452861421181596,"rho":0.0035852170638954305,"breakevenPct":1.0110561982697401},{"delta":0.65,"premium":5.446596787367275,"strike":227.66675741900355,"iv":0.6368266267356385,"gamma":0.04322031037299211,"theta":-1.2954423631908523,"vega":0.04022695344405119,"rho":0.0038679647107523413,"breakevenPct":0.8755697807654219},{"delta":0.7,"premium":6.494786278246664,"strike":226.30547236591343,"iv":0.6374255921589981,"gamma":0.038564715491423915,"theta":-1.1599945004083856,"vega":0.03592529267628642,"rho":0.004150712357609251,"breakevenPct":0.7400833632611041},{"delta":0.75,"premium":7.5429757691260555,"strike":224.94418731282332,"iv":0.6380245575823578,"gamma":0.03390912060985571,"theta":-1.024546637625919,"vega":0.031623631908521646,"rho":0.004433460004466162,"breakevenPct":0.6045969457567859},{"delta":0.8,"premium":8.591165260005447,"strike":223.58290225973317,"iv":0.6386235230057175,"gamma":0.029253525728287502,"theta":-0.8890987748434521,"vega":0.027321971140756872,"rho":0.004716207651323072,"breakevenPct":0.4691105282524679},{"delta":0.85,"premium":9.639354750884834,"strike":222.22161720664306,"iv":0.639222488429077,"gamma":0.024597930846719306,"theta":-0.7536509120609857,"vega":0.023020310372992108,"rho":0.004998955298179982,"breakevenPct":0.33362411074815},{"delta":0.9,"premium":10.687544241764225,"strike":220.86033215355295,"iv":0.6398214538524367,"gamma":0.019942335965151103,"theta":-0.6182030492785188,"vega":0.01871864960522733,"rho":0.005281702945036892,"breakevenPct":0.1981376932438318}],"put":[{"delta":0.1,"premium":0.4294346840464721,"strike":220.45905355624822,"iv":0.6893719750637575,"gamma":0.01985979030886937,"theta":-0.6824623406064041,"vega":0.019931255313119862,"rho":-0.000615617898622517,"breakevenPct":4.786179033189768},{"delta":0.15,"premium":0.7517639557948427,"strike":221.87588551997732,"iv":0.6834212808160952,"gamma":0.02436531595352791,"theta":-0.8091979597619722,"vega":0.02404006800793426,"rho":-0.000935305517078798,"breakevenPct":4.312552873693152},{"delta":0.2,"premium":1.0740932275432133,"strike":223.29271748370644,"iv":0.677470586568433,"gamma":0.028870841598186456,"theta":-0.9359335789175405,"vega":0.028148880702748656,"rho":-0.001254993135535079,"breakevenPct":3.8389267141965355},{"delta":0.25,"premium":1.3964224992915841,"strike":224.70954944743553,"iv":0.6715198923207708,"gamma":0.033376367242845,"theta":-1.0626691980731087,"vega":0.032257693397563056,"rho":-0.0015746807539913604,"breakevenPct":3.3653005546999193},{"delta":0.3,"premium":1.7187517710399547,"strike":226.12638141116463,"iv":0.6655691980731085,"gamma":0.03788189288750354,"theta":-1.1894048172286769,"vega":0.036366506092377446,"rho":-0.0018943683724476413,"breakevenPct":2.8916743952033035},{"delta":0.35,"premium":2.0410810427883255,"strike":227.54321337489372,"iv":0.6596185038254463,"gamma":0.04238741853216209,"theta":-1.316140436384245,"vega":0.04047531878719184,"rho":-0.002214055990903922,"breakevenPct":2.4180482357066873},{"delta":0.4,"premium":2.3634103145366963,"strike":228.96004533862285,"iv":0.653667809577784,"gamma":0.04689294417682063,"theta":-1.4428760555398132,"vega":0.04458413148200624,"rho":-0.002533743609360203,"breakevenPct":1.944422076210071},{"delta":0.45,"premium":2.810619469026549,"strike":230.30973451327435,"iv":0.649033628318584,"gamma":0.04950929203539823,"theta":-1.5135433628318584,"vega":0.04693407079646018,"rho":-0.0028567432459125227,"breakevenPct":1.5538902400589423},{"delta":0.5,"premium":3.60242198416395,"strike":231.4741499767117,"iv":0.6480322310200279,"gamma":0.04691264555193293,"theta":-1.4294958546809502,"vega":0.04443057755006987,"rho":-0.003188882060218572,"breakevenPct":1.3926487547934823},{"delta":0.55,"premium":4.394224499301352,"strike":232.63856544014905,"iv":0.6470308337214719,"gamma":0.04431599906846763,"theta":-1.3454483465300417,"vega":0.04192708430367955,"rho":-0.0035210208745246213,"breakevenPct":1.2314072695280218},{"delta":0.6,"premium":5.186027014438752,"strike":233.8029809035864,"iv":0.6460294364229157,"gamma":0.041719352585002326,"theta":-1.2614008383791337,"vega":0.039423591057289244,"rho":-0.0038531596888306706,"breakevenPct":1.0701657842625618},{"delta":0.65,"premium":5.977829529576153,"strike":234.96739636702375,"iv":0.6450280391243596,"gamma":0.03912270610153703,"theta":-1.1773533302282253,"vega":0.03692009781089893,"rho":-0.00418529850313672,"breakevenPct":0.9089242989971014},{"delta":0.7,"premium":6.769632044713553,"strike":236.13181183046112,"iv":0.6440266418258035,"gamma":0.03652605961807173,"theta":-1.0933058220773173,"vega":0.034416604564508624,"rho":-0.004517437317442769,"breakevenPct":0.7476828137316414},{"delta":0.75,"premium":7.561434559850953,"strike":237.29622729389845,"iv":0.6430252445272474,"gamma":0.03392941313460643,"theta":-1.0092583139264089,"vega":0.031913111318118303,"rho":-0.004849576131748818,"breakevenPct":0.5864413284661811},{"delta":0.8,"premium":8.353237074988357,"strike":238.46064275733582,"iv":0.6420238472286912,"gamma":0.031332766651141125,"theta":-0.9252108057755006,"vega":0.02940961807172799,"rho":-0.005181714946054868,"breakevenPct":0.4251998432007207},{"delta":0.85,"premium":9.145039590125755,"strike":239.62505822077318,"iv":0.6410224499301351,"gamma":0.02873612016767583,"theta":-0.8411632976245925,"vega":0.026906124825337684,"rho":-0.005513853760360917,"breakevenPct":0.2639583579352607},{"delta":0.9,"premium":24.130464632983056,"strike":254.68152621227546,"iv":1.2666987842833484,"gamma":0.016939566005932875,"theta":-1.1264992227417334,"vega":0.02070735949221096,"rho":-0.006213046041364088,"breakevenPct":0.23321581232748764}]}},"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"}}