{"symbol":"RSG","url":"https://intraalpha.com/companies/RSG","capturedAt":"2026-10-15T21:54:29.825Z","state":"stale","quote":{"symbol":"RSG","last_price":229.65,"prev_close":224.44,"regular_close":229.65,"change":5.21,"change_pct":2.3213,"regular_change":5.21,"regular_change_pct":2.3213,"extended_change":0,"extended_change_pct":0,"bid":218.35,"ask":231.06,"bid_size":100,"ask_size":100,"volume":1802846,"vwap":229.674069,"open":228.85,"high":230.82,"low":228.455,"close":229.65,"trade_count":29230,"last_trade_at":"2026-10-15T20:10:00.001110691Z","last_quote_at":"2026-10-15T21:01:42.39570858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:54:13.342277341-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"RSG","fetched_at":"2026-10-15T21:54:27.579795+00:00","name":"Republic Services Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"Republic Services, Inc is the second largest provider of non-hazardous solid waste collection, transfer, disposal, recycling, and energy services in the United States, as measured by revenue.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":68726448000,"ebitda":5257000000,"pe_ratio":31.84,"peg_ratio":2.744,"book_value":39.32,"dividend_per_share":2.5,"dividend_yield":0.0114,"eps":7.05,"revenue_ttm":16891000000,"gross_profit_ttm":7269000000,"profit_margin":0.129,"operating_margin_ttm":0.204,"return_on_assets_ttm":0.0617,"return_on_equity_ttm":0.181,"quarterly_earnings_growth":0.051,"quarterly_revenue_growth":0.046,"analyst_target_price":243.71,"analyst_number":3,"beta":0.397,"fifty_two_week_high":231.33,"fifty_two_week_low":195.2,"fifty_day_ma":217.46,"two_hundred_day_ma":215.34,"shares_outstanding":306213000,"forward_pe":26.32,"price_to_sales":4.069,"price_to_book":5.42,"ev_to_revenue":4.825,"ev_to_ebitda":15.86},"optionObservedAt":"2026-10-15T19:56:07.602Z","bars":[{"c":216.3,"h":216.3,"l":216.3,"n":4,"o":216.3,"t":"2026-10-08T08:00:00Z","v":921,"vw":216.3},{"c":216.76,"h":217.53,"l":216.76,"n":169,"o":217.07,"t":"2026-10-08T13:30:00Z","v":12780,"vw":217.108077},{"c":216.805,"h":217.11,"l":216.485,"n":114,"o":217.11,"t":"2026-10-08T13:35:00Z","v":7042,"vw":217.056591},{"c":216.78,"h":217.1574,"l":216.78,"n":171,"o":216.8189,"t":"2026-10-08T13:40:00Z","v":6034,"vw":216.962655},{"c":216.65,"h":217,"l":216.51,"n":251,"o":216.95,"t":"2026-10-08T13:45:00Z","v":6221,"vw":216.803394},{"c":216.62,"h":216.67,"l":216.34,"n":359,"o":216.48,"t":"2026-10-08T13:50:00Z","v":11567,"vw":216.468065},{"c":217.02,"h":217.03,"l":216.62,"n":260,"o":216.62,"t":"2026-10-08T13:55:00Z","v":7631,"vw":216.773562},{"c":215.74,"h":216.97,"l":215.53,"n":423,"o":216.95,"t":"2026-10-08T14:00:00Z","v":14410,"vw":216.252078},{"c":215.735,"h":215.86,"l":215.6242,"n":280,"o":215.72,"t":"2026-10-08T14:05:00Z","v":6555,"vw":215.769496},{"c":215.635,"h":215.645,"l":215.39,"n":189,"o":215.635,"t":"2026-10-08T14:10:00Z","v":7735,"vw":215.51127},{"c":215.55,"h":215.77,"l":215.29,"n":222,"o":215.77,"t":"2026-10-08T14:15:00Z","v":5918,"vw":215.601225},{"c":215.515,"h":215.76,"l":215.32,"n":370,"o":215.55,"t":"2026-10-08T14:20:00Z","v":12851,"vw":215.503497},{"c":215.145,"h":215.355,"l":215.04,"n":219,"o":215.35,"t":"2026-10-08T14:25:00Z","v":5286,"vw":215.219711},{"c":215.05,"h":215.19,"l":214.98,"n":176,"o":215.13,"t":"2026-10-08T14:30:00Z","v":2789,"vw":215.092672},{"c":215.015,"h":215.04,"l":215.015,"n":108,"o":215.025,"t":"2026-10-08T14:35:00Z","v":1514,"vw":215.027558},{"c":215.0775,"h":215.0775,"l":214.805,"n":331,"o":214.98,"t":"2026-10-08T14:40:00Z","v":9679,"vw":214.930658},{"c":215.09,"h":215.18,"l":215.02,"n":281,"o":215.02,"t":"2026-10-08T14:45:00Z","v":9484,"vw":215.093121},{"c":215.145,"h":215.25,"l":214.99,"n":222,"o":215.05,"t":"2026-10-08T14:50:00Z","v":3926,"vw":215.143723},{"c":215.165,"h":215.28,"l":215.1,"n":189,"o":215.1,"t":"2026-10-08T14:55:00Z","v":4301,"vw":215.215489},{"c":215.5,"h":215.5075,"l":215.21,"n":259,"o":215.21,"t":"2026-10-08T15:00:00Z","v":5026,"vw":215.393484},{"c":215.695,"h":215.71,"l":215.43,"n":257,"o":215.505,"t":"2026-10-08T15:05:00Z","v":8248,"vw":215.466341},{"c":215.345,"h":215.65,"l":215.345,"n":330,"o":215.65,"t":"2026-10-08T15:10:00Z","v":8874,"vw":215.565828},{"c":215.15,"h":215.345,"l":215.15,"n":109,"o":215.345,"t":"2026-10-08T15:15:00Z","v":4217,"vw":215.220042},{"c":215.22,"h":215.26,"l":215.11,"n":301,"o":215.11,"t":"2026-10-08T15:20:00Z","v":5872,"vw":215.214815},{"c":215.11,"h":215.23,"l":215.04,"n":237,"o":215.23,"t":"2026-10-08T15:25:00Z","v":8445,"vw":215.097246},{"c":215.57,"h":215.57,"l":215.11,"n":340,"o":215.11,"t":"2026-10-08T15:30:00Z","v":8855,"vw":215.369974},{"c":215.67,"h":215.72,"l":215.58,"n":269,"o":215.67,"t":"2026-10-08T15:35:00Z","v":12200,"vw":215.646641},{"c":215.695,"h":215.795,"l":215.61,"n":237,"o":215.71,"t":"2026-10-08T15:40:00Z","v":7884,"vw":215.712064},{"c":215.54,"h":215.79,"l":215.54,"n":305,"o":215.695,"t":"2026-10-08T15:45:00Z","v":10629,"vw":215.670522},{"c":215.72,"h":215.72,"l":215.605,"n":190,"o":215.64,"t":"2026-10-08T15:50:00Z","v":6823,"vw":215.669062},{"c":215.735,"h":215.74,"l":215.64,"n":229,"o":215.72,"t":"2026-10-08T15:55:00Z","v":7915,"vw":215.715276},{"c":215.735,"h":215.83,"l":215.735,"n":294,"o":215.81,"t":"2026-10-08T16:00:00Z","v":7404,"vw":215.770898},{"c":215.39,"h":215.745,"l":215.39,"n":220,"o":215.745,"t":"2026-10-08T16:05:00Z","v":8011,"vw":215.595934},{"c":215.285,"h":215.445,"l":215.245,"n":244,"o":215.445,"t":"2026-10-08T16:10:00Z","v":6910,"vw":215.339968},{"c":215.415,"h":215.67,"l":215.295,"n":497,"o":215.295,"t":"2026-10-08T16:15:00Z","v":11099,"vw":215.47573},{"c":215.47,"h":215.47,"l":215.47,"n":21,"o":215.47,"t":"2026-10-08T16:20:00Z","v":299,"vw":215.47},{"c":215.34,"h":215.46,"l":215.34,"n":132,"o":215.455,"t":"2026-10-08T16:25:00Z","v":2278,"vw":215.41106},{"c":215.69,"h":215.69,"l":215.43,"n":278,"o":215.43,"t":"2026-10-08T16:30:00Z","v":10348,"vw":215.514143},{"c":215.52,"h":215.59,"l":215.465,"n":200,"o":215.59,"t":"2026-10-08T16:35:00Z","v":8246,"vw":215.560038},{"c":215.79,"h":215.79,"l":215.47,"n":337,"o":215.525,"t":"2026-10-08T16:40:00Z","v":9743,"vw":215.577258},{"c":216.2,"h":216.2,"l":215.7429,"n":338,"o":215.8,"t":"2026-10-08T16:45:00Z","v":11457,"vw":215.874409},{"c":216.615,"h":216.65,"l":216.06,"n":399,"o":216.06,"t":"2026-10-08T16:50:00Z","v":19176,"vw":216.327543},{"c":216.71,"h":216.72,"l":216.57,"n":336,"o":216.615,"t":"2026-10-08T16:55:00Z","v":13074,"vw":216.613658},{"c":217.16,"h":217.24,"l":216.69,"n":477,"o":216.695,"t":"2026-10-08T17:00:00Z","v":35054,"vw":216.94255},{"c":217.215,"h":217.44,"l":217.11,"n":280,"o":217.11,"t":"2026-10-08T17:05:00Z","v":11012,"vw":217.226801},{"c":216.99,"h":217.4,"l":216.99,"n":291,"o":217.27,"t":"2026-10-08T17:10:00Z","v":7568,"vw":217.243082},{"c":216.735,"h":217.045,"l":216.735,"n":345,"o":216.99,"t":"2026-10-08T17:15:00Z","v":24796,"vw":216.894761},{"c":217.395,"h":217.445,"l":216.74,"n":529,"o":216.81,"t":"2026-10-08T17:20:00Z","v":53785,"vw":216.987713},{"c":217.375,"h":217.465,"l":217.22,"n":356,"o":217.46,"t":"2026-10-08T17:25:00Z","v":16374,"vw":217.357241},{"c":217.885,"h":217.89,"l":217.38,"n":403,"o":217.38,"t":"2026-10-08T17:30:00Z","v":27975,"vw":217.660436},{"c":217.73,"h":218.1597,"l":217.73,"n":408,"o":217.92,"t":"2026-10-08T17:35:00Z","v":11966,"vw":218.026565},{"c":217.59,"h":217.685,"l":217.42,"n":402,"o":217.635,"t":"2026-10-08T17:40:00Z","v":14348,"vw":217.587933},{"c":217.345,"h":217.455,"l":217.25,"n":238,"o":217.41,"t":"2026-10-08T17:45:00Z","v":6981,"vw":217.355673},{"c":217.035,"h":217.25,"l":217,"n":415,"o":217.25,"t":"2026-10-08T17:50:00Z","v":21990,"vw":217.033493},{"c":217.27,"h":217.45,"l":217.025,"n":332,"o":217.025,"t":"2026-10-08T17:55:00Z","v":9771,"vw":217.265963},{"c":217.3,"h":217.31,"l":217.195,"n":162,"o":217.23,"t":"2026-10-08T18:00:00Z","v":4955,"vw":217.237879},{"c":217.36,"h":217.36,"l":217.085,"n":276,"o":217.21,"t":"2026-10-08T18:05:00Z","v":9986,"vw":217.201848},{"c":217.22,"h":217.34,"l":217.04,"n":269,"o":217.28,"t":"2026-10-08T18:10:00Z","v":8871,"vw":217.143792},{"c":216.47,"h":217.09,"l":216.47,"n":213,"o":217.09,"t":"2026-10-08T18:15:00Z","v":7498,"vw":216.881669},{"c":216.49,"h":216.6,"l":216.4,"n":329,"o":216.505,"t":"2026-10-08T18:20:00Z","v":15568,"vw":216.480103},{"c":216.69,"h":216.69,"l":216.525,"n":299,"o":216.56,"t":"2026-10-08T18:25:00Z","v":9860,"vw":216.617492},{"c":216.89,"h":216.93,"l":216.54,"n":243,"o":216.65,"t":"2026-10-08T18:30:00Z","v":9926,"vw":216.609736},{"c":217.24,"h":217.29,"l":216.89,"n":171,"o":216.905,"t":"2026-10-08T18:35:00Z","v":4769,"vw":217.087436},{"c":216.97,"h":217.23,"l":216.97,"n":306,"o":217.23,"t":"2026-10-08T18:40:00Z","v":10702,"vw":217.14692},{"c":217.01,"h":217.125,"l":217.005,"n":296,"o":217.04,"t":"2026-10-08T18:45:00Z","v":13472,"vw":217.067551},{"c":216.93,"h":217.115,"l":216.9,"n":425,"o":217.025,"t":"2026-10-08T18:50:00Z","v":19577,"vw":217.03262},{"c":216.91,"h":217.04,"l":216.82,"n":328,"o":216.95,"t":"2026-10-08T18:55:00Z","v":9840,"vw":216.915287},{"c":217.36,"h":217.36,"l":217.025,"n":359,"o":217.04,"t":"2026-10-08T19:00:00Z","v":11437,"vw":217.15026},{"c":217.45,"h":217.56,"l":217.23,"n":364,"o":217.23,"t":"2026-10-08T19:05:00Z","v":11696,"vw":217.394464},{"c":217.52,"h":217.52,"l":217.44,"n":235,"o":217.49,"t":"2026-10-08T19:10:00Z","v":9377,"vw":217.483746},{"c":217.495,"h":217.545,"l":217.4,"n":370,"o":217.475,"t":"2026-10-08T19:15:00Z","v":19175,"vw":217.473545},{"c":217.38,"h":217.495,"l":217.245,"n":582,"o":217.495,"t":"2026-10-08T19:20:00Z","v":33105,"vw":217.389765},{"c":217.31,"h":217.6,"l":217.31,"n":409,"o":217.41,"t":"2026-10-08T19:25:00Z","v":13909,"vw":217.437971},{"c":217.335,"h":217.56,"l":217.335,"n":430,"o":217.38,"t":"2026-10-08T19:30:00Z","v":20328,"vw":217.424123},{"c":217.16,"h":217.41,"l":217.155,"n":522,"o":217.38,"t":"2026-10-08T19:35:00Z","v":16434,"vw":217.269641},{"c":217.035,"h":217.33,"l":217.01,"n":624,"o":217.155,"t":"2026-10-08T19:40:00Z","v":20065,"vw":217.208234},{"c":217.015,"h":217.13,"l":216.93,"n":593,"o":217.035,"t":"2026-10-08T19:45:00Z","v":23036,"vw":217.03325},{"c":217.4296,"h":217.54,"l":217.01,"n":992,"o":217.01,"t":"2026-10-08T19:50:00Z","v":39032,"vw":217.140378},{"c":216.87,"h":217.6,"l":216.46,"n":3327,"o":217.535,"t":"2026-10-08T19:55:00Z","v":177863,"vw":216.72409},{"c":216.84,"h":216.84,"l":216.84,"n":61,"o":216.84,"t":"2026-10-08T20:00:00Z","v":266040,"vw":216.84},{"c":212.8075,"h":212.8075,"l":212.8075,"n":1,"o":212.8075,"t":"2026-10-08T21:30:00Z","v":200,"vw":212.8075},{"c":216.11,"h":216.11,"l":216.11,"n":1,"o":216.11,"t":"2026-10-09T08:00:00Z","v":161,"vw":216.11},{"c":216.47,"h":217.02,"l":215.1,"n":206,"o":215.97,"t":"2026-10-09T13:30:00Z","v":23775,"vw":216.112999},{"c":216.79,"h":217.38,"l":215.995,"n":255,"o":216.11,"t":"2026-10-09T13:35:00Z","v":9184,"vw":216.941381},{"c":217.36,"h":217.56,"l":216.855,"n":186,"o":217.0045,"t":"2026-10-09T13:40:00Z","v":4541,"vw":217.195045},{"c":217.34,"h":217.41,"l":216.98,"n":149,"o":217.22,"t":"2026-10-09T13:45:00Z","v":5380,"vw":217.211374},{"c":217.455,"h":217.815,"l":217.41,"n":225,"o":217.63,"t":"2026-10-09T13:50:00Z","v":5397,"vw":217.564198},{"c":218.15,"h":218.29,"l":217.42,"n":252,"o":217.65,"t":"2026-10-09T13:55:00Z","v":5179,"vw":217.682192},{"c":217.285,"h":217.82,"l":217.0201,"n":318,"o":217.82,"t":"2026-10-09T14:00:00Z","v":10930,"vw":217.616077},{"c":217.51,"h":217.65,"l":217.435,"n":340,"o":217.45,"t":"2026-10-09T14:05:00Z","v":8425,"vw":217.579104},{"c":217.245,"h":217.74,"l":217.245,"n":367,"o":217.425,"t":"2026-10-09T14:10:00Z","v":12767,"vw":217.497182},{"c":217.24,"h":217.395,"l":217.11,"n":459,"o":217.34,"t":"2026-10-09T14:15:00Z","v":19194,"vw":217.274307},{"c":217.465,"h":217.465,"l":217.2,"n":387,"o":217.2,"t":"2026-10-09T14:20:00Z","v":11163,"vw":217.296675},{"c":217.0868,"h":217.59,"l":216.91,"n":594,"o":217.31,"t":"2026-10-09T14:25:00Z","v":25542,"vw":217.386291},{"c":216.67,"h":217.21,"l":216.67,"n":489,"o":217.18,"t":"2026-10-09T14:30:00Z","v":14786,"vw":216.959152},{"c":216.94,"h":216.94,"l":216.67,"n":316,"o":216.67,"t":"2026-10-09T14:35:00Z","v":9756,"vw":216.846364},{"c":217.165,"h":217.25,"l":216.98,"n":377,"o":217,"t":"2026-10-09T14:40:00Z","v":11928,"vw":217.120092},{"c":217.45,"h":217.45,"l":217.07,"n":483,"o":217.07,"t":"2026-10-09T14:45:00Z","v":14339,"vw":217.245426},{"c":216.795,"h":217.345,"l":216.795,"n":237,"o":217.34,"t":"2026-10-09T14:50:00Z","v":6264,"vw":217.118364},{"c":217.09,"h":217.17,"l":216.75,"n":398,"o":216.815,"t":"2026-10-09T14:55:00Z","v":7552,"vw":217.003548},{"c":216.97,"h":217.1,"l":216.92,"n":198,"o":217.065,"t":"2026-10-09T15:00:00Z","v":5455,"vw":217.032432},{"c":217.51,"h":217.51,"l":217,"n":298,"o":217,"t":"2026-10-09T15:05:00Z","v":7272,"vw":217.247308},{"c":217.72,"h":217.72,"l":217.445,"n":275,"o":217.54,"t":"2026-10-09T15:10:00Z","v":7701,"vw":217.520745},{"c":217.8,"h":217.92,"l":217.735,"n":295,"o":217.735,"t":"2026-10-09T15:15:00Z","v":7122,"vw":217.84025},{"c":217.25,"h":217.78,"l":217.25,"n":362,"o":217.78,"t":"2026-10-09T15:20:00Z","v":8337,"vw":217.66988},{"c":217.585,"h":217.71,"l":217.315,"n":333,"o":217.32,"t":"2026-10-09T15:25:00Z","v":9275,"vw":217.370329},{"c":217.475,"h":217.55,"l":217.4,"n":296,"o":217.54,"t":"2026-10-09T15:30:00Z","v":7143,"vw":217.478053},{"c":217.49,"h":217.75,"l":217.46,"n":352,"o":217.51,"t":"2026-10-09T15:35:00Z","v":11741,"vw":217.555247},{"c":217.1826,"h":217.38,"l":217.17,"n":373,"o":217.38,"t":"2026-10-09T15:40:00Z","v":9676,"vw":217.2696},{"c":216.71,"h":217.17,"l":216.71,"n":397,"o":217.17,"t":"2026-10-09T15:45:00Z","v":10266,"vw":216.887329},{"c":216.905,"h":216.935,"l":216.76,"n":407,"o":216.86,"t":"2026-10-09T15:50:00Z","v":9259,"vw":216.836839},{"c":217.235,"h":217.235,"l":216.905,"n":310,"o":216.905,"t":"2026-10-09T15:55:00Z","v":5656,"vw":217.00238},{"c":217.05,"h":217.3,"l":216.89,"n":305,"o":217.28,"t":"2026-10-09T16:00:00Z","v":7766,"vw":217.110261},{"c":216.83,"h":217.05,"l":216.79,"n":335,"o":217.05,"t":"2026-10-09T16:05:00Z","v":6756,"vw":216.951152},{"c":217.07,"h":217.07,"l":216.79,"n":285,"o":216.79,"t":"2026-10-09T16:10:00Z","v":6154,"vw":216.918858},{"c":217.06,"h":217.17,"l":217.045,"n":250,"o":217.045,"t":"2026-10-09T16:15:00Z","v":4428,"vw":217.124932},{"c":217.1,"h":217.16,"l":217.04,"n":352,"o":217.07,"t":"2026-10-09T16:20:00Z","v":7835,"vw":217.085852},{"c":216.765,"h":217.135,"l":216.76,"n":416,"o":217.11,"t":"2026-10-09T16:25:00Z","v":11508,"vw":216.900059},{"c":216.515,"h":216.93,"l":216.515,"n":289,"o":216.765,"t":"2026-10-09T16:30:00Z","v":8190,"vw":216.785357},{"c":216.6,"h":216.67,"l":216.48,"n":437,"o":216.49,"t":"2026-10-09T16:35:00Z","v":15229,"vw":216.586478},{"c":216.535,"h":216.7,"l":216.49,"n":267,"o":216.54,"t":"2026-10-09T16:40:00Z","v":6680,"vw":216.608185},{"c":216.36,"h":216.6,"l":216.24,"n":383,"o":216.55,"t":"2026-10-09T16:45:00Z","v":8180,"vw":216.434715},{"c":216.2,"h":216.6,"l":216.06,"n":747,"o":216.39,"t":"2026-10-09T16:50:00Z","v":29499,"vw":216.434561},{"c":216.23,"h":216.29,"l":216.191,"n":230,"o":216.24,"t":"2026-10-09T16:55:00Z","v":5366,"vw":216.239058},{"c":215.9,"h":216.21,"l":215.78,"n":279,"o":216.21,"t":"2026-10-09T17:00:00Z","v":6910,"vw":216.089507},{"c":216.44,"h":216.45,"l":215.77,"n":717,"o":215.97,"t":"2026-10-09T17:05:00Z","v":37733,"vw":216.053733},{"c":216.32,"h":216.45,"l":216.21,"n":343,"o":216.45,"t":"2026-10-09T17:10:00Z","v":9189,"vw":216.280991},{"c":216.24,"h":216.37,"l":216.21,"n":358,"o":216.26,"t":"2026-10-09T17:15:00Z","v":11923,"vw":216.287117},{"c":216.51,"h":216.52,"l":216.11,"n":300,"o":216.27,"t":"2026-10-09T17:20:00Z","v":11050,"vw":216.276943},{"c":216.54,"h":216.58,"l":216.4,"n":239,"o":216.58,"t":"2026-10-09T17:25:00Z","v":9065,"vw":216.483493},{"c":216.515,"h":216.64,"l":216.39,"n":278,"o":216.54,"t":"2026-10-09T17:30:00Z","v":11125,"vw":216.511928},{"c":216.115,"h":216.52,"l":216.1,"n":375,"o":216.52,"t":"2026-10-09T17:35:00Z","v":15905,"vw":216.345774},{"c":215.82,"h":216.03,"l":215.79,"n":207,"o":216.03,"t":"2026-10-09T17:40:00Z","v":6001,"vw":215.866493},{"c":215.6,"h":215.76,"l":215.52,"n":270,"o":215.73,"t":"2026-10-09T17:45:00Z","v":7609,"vw":215.618322},{"c":215.84,"h":215.88,"l":215.5,"n":565,"o":215.635,"t":"2026-10-09T17:50:00Z","v":33969,"vw":215.624967},{"c":216.18,"h":216.2,"l":215.95,"n":123,"o":215.95,"t":"2026-10-09T17:55:00Z","v":3059,"vw":216.105181},{"c":216.215,"h":216.23,"l":215.86,"n":604,"o":216.13,"t":"2026-10-09T18:00:00Z","v":41052,"vw":216.101969},{"c":216.46,"h":216.46,"l":216.16,"n":426,"o":216.32,"t":"2026-10-09T18:05:00Z","v":20105,"vw":216.27797},{"c":216.225,"h":216.49,"l":216.11,"n":234,"o":216.49,"t":"2026-10-09T18:10:00Z","v":8459,"vw":216.262468},{"c":216.27,"h":216.31,"l":216.2,"n":328,"o":216.225,"t":"2026-10-09T18:15:00Z","v":12990,"vw":216.248638},{"c":216.18,"h":216.33,"l":216.16,"n":361,"o":216.22,"t":"2026-10-09T18:20:00Z","v":12357,"vw":216.259882},{"c":216.53,"h":216.53,"l":216.18,"n":256,"o":216.24,"t":"2026-10-09T18:25:00Z","v":6324,"vw":216.328376},{"c":216.8451,"h":216.97,"l":216.51,"n":356,"o":216.515,"t":"2026-10-09T18:30:00Z","v":11834,"vw":216.709061},{"c":216.92,"h":217.01,"l":216.71,"n":275,"o":216.98,"t":"2026-10-09T18:35:00Z","v":8485,"vw":216.82488},{"c":216.91,"h":217.08,"l":216.6595,"n":303,"o":216.96,"t":"2026-10-09T18:40:00Z","v":12064,"vw":216.950756},{"c":216.675,"h":216.97,"l":216.58,"n":410,"o":216.93,"t":"2026-10-09T18:45:00Z","v":16598,"vw":216.827364},{"c":216.335,"h":216.74,"l":216.335,"n":325,"o":216.655,"t":"2026-10-09T18:50:00Z","v":15296,"vw":216.527388},{"c":216.885,"h":216.895,"l":216.32,"n":357,"o":216.32,"t":"2026-10-09T18:55:00Z","v":14295,"vw":216.647041},{"c":217.095,"h":217.095,"l":216.85,"n":324,"o":216.92,"t":"2026-10-09T19:00:00Z","v":9869,"vw":216.961551},{"c":217.095,"h":217.095,"l":216.93,"n":201,"o":217.04,"t":"2026-10-09T19:05:00Z","v":5097,"vw":216.998675},{"c":217.155,"h":217.2,"l":217.05,"n":422,"o":217.095,"t":"2026-10-09T19:10:00Z","v":15000,"vw":217.116108},{"c":217.33,"h":217.34,"l":217.16,"n":408,"o":217.16,"t":"2026-10-09T19:15:00Z","v":10054,"vw":217.25988},{"c":217.24,"h":217.285,"l":217.15,"n":330,"o":217.285,"t":"2026-10-09T19:20:00Z","v":10444,"vw":217.225733},{"c":217.48,"h":217.49,"l":217.0448,"n":348,"o":217.235,"t":"2026-10-09T19:25:00Z","v":10362,"vw":217.312463},{"c":217.635,"h":217.67,"l":217.41,"n":775,"o":217.425,"t":"2026-10-09T19:30:00Z","v":29558,"vw":217.51741},{"c":217.52,"h":217.775,"l":217.41,"n":530,"o":217.71,"t":"2026-10-09T19:35:00Z","v":17593,"vw":217.624619},{"c":217.36,"h":217.525,"l":217.28,"n":533,"o":217.52,"t":"2026-10-09T19:40:00Z","v":18288,"vw":217.453499},{"c":217.4,"h":217.64,"l":217.27,"n":798,"o":217.27,"t":"2026-10-09T19:45:00Z","v":28893,"vw":217.443983},{"c":216.945,"h":217.45,"l":216.88,"n":829,"o":217.35,"t":"2026-10-09T19:50:00Z","v":28744,"vw":217.169354},{"c":216.845,"h":217.04,"l":216.63,"n":2364,"o":216.95,"t":"2026-10-09T19:55:00Z","v":97037,"vw":216.775603},{"c":216.88,"h":216.88,"l":216.8,"n":66,"o":216.81,"t":"2026-10-09T20:00:00Z","v":255552,"vw":216.879769},{"c":218.155,"h":218.155,"l":216.21,"n":146,"o":217.93,"t":"2026-10-12T13:30:00Z","v":15344,"vw":217.452153},{"c":217.31,"h":218.21,"l":217.31,"n":171,"o":218.155,"t":"2026-10-12T13:35:00Z","v":4640,"vw":217.762249},{"c":218.04,"h":218.04,"l":217.24,"n":131,"o":217.25,"t":"2026-10-12T13:40:00Z","v":3406,"vw":217.5825},{"c":218.3125,"h":218.47,"l":218.09,"n":121,"o":218.2,"t":"2026-10-12T13:45:00Z","v":3463,"vw":218.327319},{"c":218.87,"h":218.87,"l":218.375,"n":145,"o":218.375,"t":"2026-10-12T13:50:00Z","v":2979,"vw":218.515296},{"c":218.87,"h":218.915,"l":218.73,"n":168,"o":218.905,"t":"2026-10-12T13:55:00Z","v":5502,"vw":218.853801},{"c":219.61,"h":219.6899,"l":218.978,"n":259,"o":218.978,"t":"2026-10-12T14:00:00Z","v":6044,"vw":219.380475},{"c":220,"h":220,"l":219.07,"n":194,"o":219.345,"t":"2026-10-12T14:05:00Z","v":7680,"vw":219.648451},{"c":219.67,"h":220.25,"l":219.48,"n":309,"o":220.09,"t":"2026-10-12T14:10:00Z","v":21788,"vw":219.798365},{"c":219.655,"h":219.98,"l":219.54,"n":228,"o":219.68,"t":"2026-10-12T14:15:00Z","v":6318,"vw":219.691447},{"c":219.885,"h":219.98,"l":219.525,"n":169,"o":219.655,"t":"2026-10-12T14:20:00Z","v":7858,"vw":219.786803},{"c":220.125,"h":220.24,"l":220,"n":188,"o":220.23,"t":"2026-10-12T14:25:00Z","v":4314,"vw":220.119672},{"c":220.5475,"h":220.55,"l":220.175,"n":264,"o":220.19,"t":"2026-10-12T14:30:00Z","v":5311,"vw":220.403149},{"c":220.38,"h":220.665,"l":220.3049,"n":318,"o":220.665,"t":"2026-10-12T14:35:00Z","v":14602,"vw":220.626238},{"c":219.8984,"h":220.335,"l":219.8984,"n":213,"o":220.22,"t":"2026-10-12T14:40:00Z","v":4070,"vw":220.177802},{"c":219.88,"h":220.045,"l":219.755,"n":140,"o":220.045,"t":"2026-10-12T14:45:00Z","v":3740,"vw":219.925353},{"c":220.11,"h":220.11,"l":219.9397,"n":99,"o":219.9397,"t":"2026-10-12T14:50:00Z","v":1510,"vw":220.00816},{"c":219.89,"h":220.175,"l":219.885,"n":194,"o":220.17,"t":"2026-10-12T14:55:00Z","v":5588,"vw":220.082045},{"c":219.86,"h":219.915,"l":219.79,"n":128,"o":219.915,"t":"2026-10-12T15:00:00Z","v":2154,"vw":219.868366},{"c":220.05,"h":220.05,"l":219.74,"n":161,"o":219.855,"t":"2026-10-12T15:05:00Z","v":3946,"vw":219.869286},{"c":220.18,"h":220.2199,"l":219.965,"n":191,"o":220.04,"t":"2026-10-12T15:10:00Z","v":3265,"vw":220.082877},{"c":220.145,"h":220.3299,"l":220.12,"n":132,"o":220.12,"t":"2026-10-12T15:15:00Z","v":3010,"vw":220.193082},{"c":220.48,"h":220.49,"l":220.21,"n":209,"o":220.33,"t":"2026-10-12T15:20:00Z","v":3463,"vw":220.34463},{"c":220.28,"h":220.43,"l":220.11,"n":268,"o":220.4,"t":"2026-10-12T15:25:00Z","v":9295,"vw":220.282404},{"c":220.21,"h":220.28,"l":220.17,"n":192,"o":220.28,"t":"2026-10-12T15:30:00Z","v":3682,"vw":220.239254},{"c":220.45,"h":220.45,"l":220.08,"n":203,"o":220.17,"t":"2026-10-12T15:35:00Z","v":4708,"vw":220.252918},{"c":220.555,"h":220.555,"l":220.37,"n":221,"o":220.48,"t":"2026-10-12T15:40:00Z","v":6785,"vw":220.44303},{"c":220.235,"h":220.55,"l":220.235,"n":287,"o":220.55,"t":"2026-10-12T15:45:00Z","v":8119,"vw":220.390939},{"c":220.345,"h":220.43,"l":220.325,"n":90,"o":220.35,"t":"2026-10-12T15:50:00Z","v":1942,"vw":220.347816},{"c":220.32,"h":220.44,"l":220.32,"n":199,"o":220.36,"t":"2026-10-12T15:55:00Z","v":3506,"vw":220.360903},{"c":220.155,"h":220.43,"l":220.155,"n":233,"o":220.35,"t":"2026-10-12T16:00:00Z","v":6090,"vw":220.281298},{"c":220.44,"h":220.44,"l":220.155,"n":122,"o":220.155,"t":"2026-10-12T16:05:00Z","v":2502,"vw":220.29816},{"c":220.26,"h":220.26,"l":220.26,"n":26,"o":220.26,"t":"2026-10-12T16:10:00Z","v":224,"vw":220.26},{"c":220.34,"h":220.51,"l":220.34,"n":160,"o":220.38,"t":"2026-10-12T16:15:00Z","v":2676,"vw":220.442333},{"c":220.335,"h":220.545,"l":220.275,"n":183,"o":220.505,"t":"2026-10-12T16:20:00Z","v":5884,"vw":220.437594},{"c":220.38,"h":220.41,"l":220.205,"n":185,"o":220.26,"t":"2026-10-12T16:25:00Z","v":3094,"vw":220.295874},{"c":220.45,"h":220.51,"l":220.33,"n":138,"o":220.39,"t":"2026-10-12T16:30:00Z","v":2252,"vw":220.399872},{"c":220.43,"h":220.455,"l":220.425,"n":101,"o":220.455,"t":"2026-10-12T16:35:00Z","v":1829,"vw":220.439365},{"c":220.37,"h":220.51,"l":220.34,"n":209,"o":220.44,"t":"2026-10-12T16:40:00Z","v":5815,"vw":220.380816},{"c":220.57,"h":220.57,"l":220.38,"n":118,"o":220.44,"t":"2026-10-12T16:45:00Z","v":2356,"vw":220.48557},{"c":220.45,"h":220.51,"l":220.32,"n":177,"o":220.3801,"t":"2026-10-12T16:50:00Z","v":4878,"vw":220.418078},{"c":220.8,"h":220.89,"l":220.5,"n":226,"o":220.5,"t":"2026-10-12T16:55:00Z","v":3352,"vw":220.699167},{"c":220.65,"h":220.88,"l":220.65,"n":149,"o":220.8,"t":"2026-10-12T17:00:00Z","v":4317,"vw":220.766392},{"c":220.65,"h":220.65,"l":220.5275,"n":134,"o":220.62,"t":"2026-10-12T17:05:00Z","v":3334,"vw":220.613842},{"c":220.695,"h":220.695,"l":220.58,"n":112,"o":220.69,"t":"2026-10-12T17:10:00Z","v":2712,"vw":220.678907},{"c":220.655,"h":220.81,"l":220.56,"n":230,"o":220.56,"t":"2026-10-12T17:15:00Z","v":7081,"vw":220.675189},{"c":220.545,"h":220.66,"l":220.4,"n":165,"o":220.66,"t":"2026-10-12T17:20:00Z","v":5686,"vw":220.557314},{"c":220.5428,"h":220.62,"l":220.41,"n":151,"o":220.595,"t":"2026-10-12T17:25:00Z","v":3701,"vw":220.546909},{"c":220.48,"h":220.63,"l":220.48,"n":205,"o":220.595,"t":"2026-10-12T17:30:00Z","v":6639,"vw":220.584386},{"c":220.74,"h":220.83,"l":220.4809,"n":354,"o":220.6,"t":"2026-10-12T17:35:00Z","v":24102,"vw":220.684012},{"c":220.64,"h":220.765,"l":220.53,"n":187,"o":220.735,"t":"2026-10-12T17:40:00Z","v":5019,"vw":220.662285},{"c":220.695,"h":220.74,"l":220.64,"n":163,"o":220.64,"t":"2026-10-12T17:45:00Z","v":3507,"vw":220.68309},{"c":220.57,"h":220.67,"l":220.49,"n":158,"o":220.58,"t":"2026-10-12T17:50:00Z","v":3645,"vw":220.587541},{"c":220.555,"h":220.585,"l":220.52,"n":259,"o":220.57,"t":"2026-10-12T17:55:00Z","v":4745,"vw":220.545006},{"c":220.63,"h":220.755,"l":220.48,"n":295,"o":220.62,"t":"2026-10-12T18:00:00Z","v":9153,"vw":220.660268},{"c":220.82,"h":220.9,"l":220.71,"n":234,"o":220.87,"t":"2026-10-12T18:05:00Z","v":8046,"vw":220.826154},{"c":220.57,"h":220.83,"l":220.57,"n":192,"o":220.83,"t":"2026-10-12T18:10:00Z","v":5289,"vw":220.65023},{"c":220.46,"h":220.565,"l":220.46,"n":169,"o":220.545,"t":"2026-10-12T18:15:00Z","v":2965,"vw":220.537059},{"c":220.47,"h":220.64,"l":220.47,"n":251,"o":220.47,"t":"2026-10-12T18:20:00Z","v":6181,"vw":220.560054},{"c":220.565,"h":220.61,"l":220.49,"n":134,"o":220.56,"t":"2026-10-12T18:25:00Z","v":4207,"vw":220.54},{"c":220.3,"h":220.63,"l":220.26,"n":382,"o":220.565,"t":"2026-10-12T18:30:00Z","v":14469,"vw":220.455414},{"c":220.095,"h":220.197,"l":220.095,"n":107,"o":220.16,"t":"2026-10-12T18:35:00Z","v":1890,"vw":220.136031},{"c":219.83,"h":220.17,"l":219.83,"n":174,"o":220.14,"t":"2026-10-12T18:40:00Z","v":3644,"vw":220.090135},{"c":219.76,"h":219.96,"l":219.755,"n":258,"o":219.89,"t":"2026-10-12T18:45:00Z","v":5530,"vw":219.836},{"c":219.91,"h":219.91,"l":219.66,"n":301,"o":219.76,"t":"2026-10-12T18:50:00Z","v":6364,"vw":219.80774},{"c":220.18,"h":220.26,"l":219.87,"n":350,"o":219.91,"t":"2026-10-12T18:55:00Z","v":7515,"vw":220.076406},{"c":220.455,"h":220.46,"l":220.26,"n":264,"o":220.26,"t":"2026-10-12T19:00:00Z","v":8052,"vw":220.40648},{"c":220.41,"h":220.41,"l":220.27,"n":167,"o":220.36,"t":"2026-10-12T19:05:00Z","v":3983,"vw":220.336301},{"c":220.52,"h":220.53,"l":220.355,"n":206,"o":220.355,"t":"2026-10-12T19:10:00Z","v":3612,"vw":220.448765},{"c":220.53,"h":220.59,"l":220.45,"n":328,"o":220.45,"t":"2026-10-12T19:15:00Z","v":8238,"vw":220.564868},{"c":220.455,"h":220.52,"l":220.33,"n":249,"o":220.52,"t":"2026-10-12T19:20:00Z","v":7203,"vw":220.409384},{"c":220.31,"h":220.46,"l":220.31,"n":296,"o":220.45,"t":"2026-10-12T19:25:00Z","v":6311,"vw":220.381254},{"c":220.31,"h":220.47,"l":220.28,"n":400,"o":220.28,"t":"2026-10-12T19:30:00Z","v":14751,"vw":220.367615},{"c":220.27,"h":220.315,"l":220.185,"n":302,"o":220.315,"t":"2026-10-12T19:35:00Z","v":7551,"vw":220.257751},{"c":220,"h":220.34,"l":219.99,"n":462,"o":220.29,"t":"2026-10-12T19:40:00Z","v":12444,"vw":220.195266},{"c":219.98,"h":220.04,"l":219.8,"n":487,"o":220.01,"t":"2026-10-12T19:45:00Z","v":13755,"vw":219.916418},{"c":219.54,"h":220.08,"l":219.54,"n":785,"o":220.08,"t":"2026-10-12T19:50:00Z","v":21568,"vw":219.754483},{"c":219.77,"h":219.8,"l":219.25,"n":2329,"o":219.59,"t":"2026-10-12T19:55:00Z","v":80387,"vw":219.476722},{"c":219.75,"h":219.75,"l":219.75,"n":88,"o":219.75,"t":"2026-10-12T20:00:00Z","v":364707,"vw":219.75},{"c":219.76,"h":219.76,"l":219.76,"n":1,"o":219.76,"t":"2026-10-12T20:25:00Z","v":300,"vw":219.76},{"c":221.6,"h":221.9,"l":221.2801,"n":261,"o":221.5,"t":"2026-10-13T13:30:00Z","v":14593,"vw":221.511308},{"c":220.32,"h":221.72,"l":220.32,"n":224,"o":221.61,"t":"2026-10-13T13:35:00Z","v":9192,"vw":221.435103},{"c":220.075,"h":220.695,"l":220.075,"n":165,"o":220.2,"t":"2026-10-13T13:40:00Z","v":6134,"vw":220.440686},{"c":219.715,"h":220.13,"l":219.575,"n":278,"o":220.105,"t":"2026-10-13T13:45:00Z","v":6402,"vw":219.848549},{"c":219.42,"h":219.8,"l":219.375,"n":217,"o":219.595,"t":"2026-10-13T13:50:00Z","v":8235,"vw":219.5895},{"c":219.22,"h":219.295,"l":218.89,"n":269,"o":219.295,"t":"2026-10-13T13:55:00Z","v":8718,"vw":219.051509},{"c":218.195,"h":219.415,"l":218.195,"n":273,"o":219.415,"t":"2026-10-13T14:00:00Z","v":6669,"vw":218.641589},{"c":218.74,"h":218.74,"l":218.2,"n":335,"o":218.26,"t":"2026-10-13T14:05:00Z","v":13152,"vw":218.4085},{"c":218.59,"h":219.1,"l":218.54,"n":240,"o":218.82,"t":"2026-10-13T14:10:00Z","v":11296,"vw":218.888553},{"c":219.42,"h":219.42,"l":218.77,"n":351,"o":218.77,"t":"2026-10-13T14:15:00Z","v":11445,"vw":218.93894},{"c":219.4,"h":219.55,"l":219.27,"n":240,"o":219.43,"t":"2026-10-13T14:20:00Z","v":7361,"vw":219.431385},{"c":219.3,"h":219.35,"l":219.22,"n":240,"o":219.335,"t":"2026-10-13T14:25:00Z","v":4383,"vw":219.297747},{"c":219.59,"h":219.73,"l":219.295,"n":356,"o":219.295,"t":"2026-10-13T14:30:00Z","v":8792,"vw":219.574701},{"c":219.745,"h":219.745,"l":219.6,"n":114,"o":219.6,"t":"2026-10-13T14:35:00Z","v":2115,"vw":219.67625},{"c":219.79,"h":219.8,"l":219.57,"n":276,"o":219.69,"t":"2026-10-13T14:40:00Z","v":10391,"vw":219.648246},{"c":219.885,"h":219.96,"l":219.85,"n":265,"o":219.87,"t":"2026-10-13T14:45:00Z","v":6259,"vw":219.906239},{"c":220.04,"h":220.08,"l":219.7901,"n":313,"o":219.97,"t":"2026-10-13T14:50:00Z","v":7820,"vw":219.972078},{"c":219.86,"h":219.89,"l":219.79,"n":163,"o":219.89,"t":"2026-10-13T14:55:00Z","v":1305,"vw":219.857},{"c":220,"h":220,"l":219.79,"n":253,"o":219.9,"t":"2026-10-13T15:00:00Z","v":5680,"vw":219.87938},{"c":219.99,"h":220.02,"l":219.87,"n":188,"o":220.02,"t":"2026-10-13T15:05:00Z","v":4898,"vw":219.955067},{"c":219.805,"h":219.99,"l":219.79,"n":301,"o":219.99,"t":"2026-10-13T15:10:00Z","v":7617,"vw":219.907102},{"c":220.07,"h":220.07,"l":219.75,"n":263,"o":219.75,"t":"2026-10-13T15:15:00Z","v":5330,"vw":219.837098},{"c":220.07,"h":220.25,"l":219.95,"n":205,"o":220.1,"t":"2026-10-13T15:20:00Z","v":5051,"vw":220.084204},{"c":220.09,"h":220.115,"l":219.89,"n":324,"o":220.085,"t":"2026-10-13T15:25:00Z","v":5498,"vw":220.024694},{"c":220.18,"h":220.23,"l":220.025,"n":191,"o":220.025,"t":"2026-10-13T15:30:00Z","v":2534,"vw":220.126245},{"c":220.16,"h":220.225,"l":220.145,"n":360,"o":220.205,"t":"2026-10-13T15:35:00Z","v":7485,"vw":220.179556},{"c":220.175,"h":220.175,"l":219.9201,"n":230,"o":220.09,"t":"2026-10-13T15:40:00Z","v":4499,"vw":220.042537},{"c":220.025,"h":220.18,"l":220.02,"n":141,"o":220.1,"t":"2026-10-13T15:45:00Z","v":3177,"vw":220.096187},{"c":220.22,"h":220.26,"l":219.922,"n":181,"o":219.922,"t":"2026-10-13T15:50:00Z","v":2681,"vw":220.182338},{"c":220.165,"h":220.27,"l":220.16,"n":238,"o":220.23,"t":"2026-10-13T15:55:00Z","v":5492,"vw":220.208387},{"c":220.17,"h":220.345,"l":220.15,"n":323,"o":220.15,"t":"2026-10-13T16:00:00Z","v":7620,"vw":220.260688},{"c":220.01,"h":220.11,"l":220.01,"n":48,"o":220.11,"t":"2026-10-13T16:05:00Z","v":1923,"vw":220.091405},{"c":220.19,"h":220.21,"l":220.15,"n":82,"o":220.15,"t":"2026-10-13T16:10:00Z","v":1565,"vw":220.192857},{"c":220.18,"h":220.25,"l":220.1,"n":179,"o":220.2,"t":"2026-10-13T16:15:00Z","v":4537,"vw":220.143643},{"c":220.24,"h":220.24,"l":220.18,"n":109,"o":220.18,"t":"2026-10-13T16:20:00Z","v":1366,"vw":220.1975},{"c":220.14,"h":220.28,"l":220.14,"n":196,"o":220.2,"t":"2026-10-13T16:25:00Z","v":2710,"vw":220.221667},{"c":220.09,"h":220.14,"l":220.04,"n":242,"o":220.14,"t":"2026-10-13T16:30:00Z","v":4079,"vw":220.093743},{"c":220.19,"h":220.19,"l":220.07,"n":206,"o":220.07,"t":"2026-10-13T16:35:00Z","v":4358,"vw":220.107207},{"c":220.345,"h":220.345,"l":220.155,"n":289,"o":220.21,"t":"2026-10-13T16:40:00Z","v":7115,"vw":220.234365},{"c":220.275,"h":220.345,"l":220.275,"n":94,"o":220.345,"t":"2026-10-13T16:45:00Z","v":2472,"vw":220.31},{"c":220.375,"h":220.38,"l":220.198,"n":243,"o":220.265,"t":"2026-10-13T16:50:00Z","v":4901,"vw":220.285249},{"c":220.385,"h":220.45,"l":220.33,"n":178,"o":220.35,"t":"2026-10-13T16:55:00Z","v":3151,"vw":220.36473},{"c":220.559,"h":220.559,"l":220.3,"n":156,"o":220.33,"t":"2026-10-13T17:00:00Z","v":2989,"vw":220.358991},{"c":220.365,"h":220.39,"l":220.32,"n":119,"o":220.39,"t":"2026-10-13T17:05:00Z","v":2497,"vw":220.355121},{"c":220.325,"h":220.44,"l":220.32,"n":272,"o":220.37,"t":"2026-10-13T17:10:00Z","v":4427,"vw":220.348231},{"c":220.275,"h":220.39,"l":220.275,"n":192,"o":220.37,"t":"2026-10-13T17:15:00Z","v":4085,"vw":220.336522},{"c":220.32,"h":220.455,"l":220.32,"n":256,"o":220.33,"t":"2026-10-13T17:20:00Z","v":4089,"vw":220.406441},{"c":220.385,"h":220.385,"l":220.14,"n":343,"o":220.33,"t":"2026-10-13T17:25:00Z","v":9857,"vw":220.207219},{"c":220.39,"h":220.47,"l":220.39,"n":253,"o":220.44,"t":"2026-10-13T17:30:00Z","v":3969,"vw":220.417353},{"c":220.4,"h":220.44,"l":220.36,"n":82,"o":220.44,"t":"2026-10-13T17:35:00Z","v":2016,"vw":220.397932},{"c":220.3,"h":220.48,"l":220.3,"n":222,"o":220.36,"t":"2026-10-13T17:40:00Z","v":4921,"vw":220.406732},{"c":220.34,"h":220.4,"l":220.34,"n":156,"o":220.34,"t":"2026-10-13T17:45:00Z","v":1994,"vw":220.382395},{"c":220.515,"h":220.52,"l":220.43,"n":240,"o":220.43,"t":"2026-10-13T17:50:00Z","v":4661,"vw":220.494225},{"c":220.48,"h":220.515,"l":220.405,"n":238,"o":220.515,"t":"2026-10-13T17:55:00Z","v":5717,"vw":220.463739},{"c":220.68,"h":220.68,"l":220.485,"n":232,"o":220.485,"t":"2026-10-13T18:00:00Z","v":3608,"vw":220.595833},{"c":220.81,"h":220.81,"l":220.71,"n":256,"o":220.775,"t":"2026-10-13T18:05:00Z","v":9104,"vw":220.755565},{"c":220.76,"h":220.825,"l":220.76,"n":169,"o":220.825,"t":"2026-10-13T18:10:00Z","v":3603,"vw":220.800627},{"c":220.9,"h":220.9,"l":220.72,"n":325,"o":220.76,"t":"2026-10-13T18:15:00Z","v":8815,"vw":220.786914},{"c":220.75,"h":220.83,"l":220.74,"n":200,"o":220.83,"t":"2026-10-13T18:20:00Z","v":4458,"vw":220.761176},{"c":220.84,"h":220.84,"l":220.67,"n":231,"o":220.76,"t":"2026-10-13T18:25:00Z","v":4168,"vw":220.72925},{"c":220.875,"h":220.97,"l":220.875,"n":291,"o":220.89,"t":"2026-10-13T18:30:00Z","v":6688,"vw":220.941768},{"c":221.045,"h":221.045,"l":220.925,"n":159,"o":220.925,"t":"2026-10-13T18:35:00Z","v":3032,"vw":221.00036},{"c":221.025,"h":221.13,"l":220.89,"n":294,"o":221.13,"t":"2026-10-13T18:40:00Z","v":14761,"vw":220.915496},{"c":220.94,"h":221.08,"l":220.85,"n":329,"o":221.08,"t":"2026-10-13T18:45:00Z","v":4996,"vw":220.911955},{"c":220.9,"h":220.955,"l":220.9,"n":253,"o":220.945,"t":"2026-10-13T18:50:00Z","v":4347,"vw":220.929729},{"c":220.99,"h":220.99,"l":220.89,"n":336,"o":220.89,"t":"2026-10-13T18:55:00Z","v":7352,"vw":220.928294},{"c":220.92,"h":221.02,"l":220.9,"n":267,"o":221.02,"t":"2026-10-13T19:00:00Z","v":4488,"vw":220.961095},{"c":221.035,"h":221.035,"l":220.82,"n":371,"o":220.92,"t":"2026-10-13T19:05:00Z","v":6277,"vw":220.92323},{"c":221.27,"h":221.27,"l":220.955,"n":319,"o":220.995,"t":"2026-10-13T19:10:00Z","v":5973,"vw":221.125488},{"c":221.17,"h":221.3,"l":221.165,"n":266,"o":221.28,"t":"2026-10-13T19:15:00Z","v":5652,"vw":221.232968},{"c":221.16,"h":221.18,"l":221.0101,"n":381,"o":221.18,"t":"2026-10-13T19:20:00Z","v":7534,"vw":221.101337},{"c":221.16,"h":221.2025,"l":221.06,"n":401,"o":221.16,"t":"2026-10-13T19:25:00Z","v":7577,"vw":221.143471},{"c":221.24,"h":221.275,"l":221.16,"n":442,"o":221.175,"t":"2026-10-13T19:30:00Z","v":16275,"vw":221.180525},{"c":220.96,"h":221.365,"l":220.96,"n":578,"o":221.24,"t":"2026-10-13T19:35:00Z","v":13850,"vw":221.191291},{"c":220.54,"h":221.04,"l":220.46,"n":749,"o":220.98,"t":"2026-10-13T19:40:00Z","v":15836,"vw":220.689245},{"c":220.31,"h":220.54,"l":220.29,"n":624,"o":220.53,"t":"2026-10-13T19:45:00Z","v":17726,"vw":220.370627},{"c":220.05,"h":220.23,"l":219.91,"n":734,"o":220.22,"t":"2026-10-13T19:50:00Z","v":23835,"vw":220.04812},{"c":219.91,"h":220.06,"l":219.72,"n":2535,"o":220.06,"t":"2026-10-13T19:55:00Z","v":83278,"vw":219.833244},{"c":219.91,"h":219.91,"l":219.91,"n":101,"o":219.91,"t":"2026-10-13T20:00:00Z","v":352299,"vw":219.91},{"c":220.02,"h":220.02,"l":220.02,"n":1,"o":220.02,"t":"2026-10-14T13:20:00Z","v":200,"vw":220.02},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-14T13:25:00Z","v":200,"vw":219},{"c":222.51,"h":222.85,"l":220.71,"n":307,"o":220.74,"t":"2026-10-14T13:30:00Z","v":26393,"vw":221.358093},{"c":221.57,"h":222.73,"l":221.56,"n":324,"o":222.54,"t":"2026-10-14T13:35:00Z","v":12855,"vw":221.901714},{"c":221.71,"h":221.71,"l":221.2,"n":180,"o":221.33,"t":"2026-10-14T13:40:00Z","v":4508,"vw":221.434136},{"c":221.54,"h":221.63,"l":221.51,"n":237,"o":221.52,"t":"2026-10-14T13:45:00Z","v":7754,"vw":221.531281},{"c":221.63,"h":222.09,"l":221.41,"n":298,"o":221.5275,"t":"2026-10-14T13:50:00Z","v":8537,"vw":221.708511},{"c":221.82,"h":221.9,"l":221.52,"n":312,"o":221.76,"t":"2026-10-14T13:55:00Z","v":8527,"vw":221.725125},{"c":222.09,"h":222.09,"l":221.51,"n":326,"o":221.74,"t":"2026-10-14T14:00:00Z","v":8915,"vw":221.692578},{"c":222.96,"h":222.96,"l":222.25,"n":395,"o":222.25,"t":"2026-10-14T14:05:00Z","v":12983,"vw":222.599733},{"c":222.21,"h":222.9386,"l":222.2,"n":323,"o":222.9386,"t":"2026-10-14T14:10:00Z","v":9333,"vw":222.61967},{"c":222.46,"h":222.46,"l":222.18,"n":295,"o":222.39,"t":"2026-10-14T14:15:00Z","v":9098,"vw":222.3166},{"c":222.575,"h":222.72,"l":222.34,"n":283,"o":222.34,"t":"2026-10-14T14:20:00Z","v":7350,"vw":222.517904},{"c":222.57,"h":222.57,"l":222.245,"n":258,"o":222.45,"t":"2026-10-14T14:25:00Z","v":9644,"vw":222.481052},{"c":222.4125,"h":222.65,"l":222.35,"n":325,"o":222.555,"t":"2026-10-14T14:30:00Z","v":8136,"vw":222.49681},{"c":222.455,"h":222.68,"l":222.19,"n":343,"o":222.27,"t":"2026-10-14T14:35:00Z","v":10099,"vw":222.395442},{"c":222.27,"h":222.395,"l":222.18,"n":136,"o":222.39,"t":"2026-10-14T14:40:00Z","v":3897,"vw":222.33897},{"c":222.06,"h":222.245,"l":221.85,"n":356,"o":222.245,"t":"2026-10-14T14:45:00Z","v":10057,"vw":222.03299},{"c":222.155,"h":222.27,"l":221.98,"n":299,"o":222.11,"t":"2026-10-14T14:50:00Z","v":14847,"vw":222.151262},{"c":222.335,"h":222.445,"l":222.155,"n":258,"o":222.155,"t":"2026-10-14T14:55:00Z","v":8371,"vw":222.35666},{"c":222.63,"h":222.67,"l":222.37,"n":370,"o":222.37,"t":"2026-10-14T15:00:00Z","v":10610,"vw":222.525067},{"c":222.89,"h":223.12,"l":222.63,"n":340,"o":222.63,"t":"2026-10-14T15:05:00Z","v":7883,"vw":222.977795},{"c":223.12,"h":223.12,"l":222.91,"n":276,"o":222.99,"t":"2026-10-14T15:10:00Z","v":7687,"vw":223.005277},{"c":223.075,"h":223.18,"l":222.99,"n":239,"o":223.06,"t":"2026-10-14T15:15:00Z","v":5588,"vw":223.092003},{"c":223.055,"h":223.22,"l":223.03,"n":335,"o":223.17,"t":"2026-10-14T15:20:00Z","v":10341,"vw":223.115333},{"c":223.045,"h":223.08,"l":222.9,"n":192,"o":223.035,"t":"2026-10-14T15:25:00Z","v":4258,"vw":223.008896},{"c":223.255,"h":223.255,"l":222.995,"n":282,"o":223.04,"t":"2026-10-14T15:30:00Z","v":8504,"vw":223.165665},{"c":223.315,"h":223.405,"l":223.175,"n":359,"o":223.22,"t":"2026-10-14T15:35:00Z","v":10585,"vw":223.274686},{"c":223.35,"h":223.515,"l":223.325,"n":357,"o":223.325,"t":"2026-10-14T15:40:00Z","v":7579,"vw":223.427553},{"c":223.325,"h":223.41,"l":223.24,"n":263,"o":223.35,"t":"2026-10-14T15:45:00Z","v":13050,"vw":223.261179},{"c":223.36,"h":223.46,"l":223.27,"n":339,"o":223.31,"t":"2026-10-14T15:50:00Z","v":8369,"vw":223.371914},{"c":223.375,"h":223.49,"l":223.29,"n":300,"o":223.32,"t":"2026-10-14T15:55:00Z","v":7288,"vw":223.399224},{"c":223.74,"h":223.75,"l":223.115,"n":441,"o":223.345,"t":"2026-10-14T16:00:00Z","v":11665,"vw":223.417798},{"c":223.715,"h":223.79,"l":223.6,"n":295,"o":223.75,"t":"2026-10-14T16:05:00Z","v":7927,"vw":223.70872},{"c":223.935,"h":224.06,"l":223.68,"n":330,"o":223.79,"t":"2026-10-14T16:10:00Z","v":10306,"vw":223.882679},{"c":223.91,"h":223.98,"l":223.83,"n":182,"o":223.93,"t":"2026-10-14T16:15:00Z","v":4467,"vw":223.904492},{"c":224.27,"h":224.27,"l":223.895,"n":332,"o":223.9125,"t":"2026-10-14T16:20:00Z","v":9893,"vw":224.041807},{"c":224.19,"h":224.44,"l":224.135,"n":338,"o":224.44,"t":"2026-10-14T16:25:00Z","v":11897,"vw":224.297425},{"c":224.095,"h":224.41,"l":224.095,"n":304,"o":224.2075,"t":"2026-10-14T16:30:00Z","v":10017,"vw":224.23571},{"c":223.71,"h":224.14,"l":223.6901,"n":309,"o":224.07,"t":"2026-10-14T16:35:00Z","v":10957,"vw":223.941047},{"c":223.755,"h":223.86,"l":223.69,"n":315,"o":223.79,"t":"2026-10-14T16:40:00Z","v":10708,"vw":223.780174},{"c":223.5,"h":223.755,"l":223.49,"n":289,"o":223.755,"t":"2026-10-14T16:45:00Z","v":9122,"vw":223.648551},{"c":223.88,"h":223.88,"l":223.515,"n":344,"o":223.55,"t":"2026-10-14T16:50:00Z","v":9066,"vw":223.661266},{"c":223.61,"h":223.83,"l":223.61,"n":222,"o":223.83,"t":"2026-10-14T16:55:00Z","v":6113,"vw":223.760171},{"c":223.49,"h":223.6,"l":223.48,"n":263,"o":223.6,"t":"2026-10-14T17:00:00Z","v":7201,"vw":223.533065},{"c":223.545,"h":223.57,"l":223.435,"n":250,"o":223.46,"t":"2026-10-14T17:05:00Z","v":6751,"vw":223.519698},{"c":223.67,"h":223.67,"l":223.545,"n":295,"o":223.545,"t":"2026-10-14T17:10:00Z","v":6440,"vw":223.625014},{"c":223.845,"h":223.845,"l":223.675,"n":321,"o":223.735,"t":"2026-10-14T17:15:00Z","v":10304,"vw":223.743619},{"c":223.985,"h":224.025,"l":223.9,"n":318,"o":223.91,"t":"2026-10-14T17:20:00Z","v":8534,"vw":223.9742},{"c":223.96,"h":224.14,"l":223.91,"n":322,"o":224.06,"t":"2026-10-14T17:25:00Z","v":9990,"vw":224.022193},{"c":224.1,"h":224.185,"l":224.01,"n":293,"o":224.055,"t":"2026-10-14T17:30:00Z","v":9048,"vw":224.114539},{"c":224.125,"h":224.125,"l":224.09,"n":104,"o":224.09,"t":"2026-10-14T17:35:00Z","v":2772,"vw":224.122908},{"c":224.15,"h":224.2,"l":224.045,"n":263,"o":224.2,"t":"2026-10-14T17:40:00Z","v":8314,"vw":224.104363},{"c":224.02,"h":224.21,"l":223.95,"n":299,"o":224.21,"t":"2026-10-14T17:45:00Z","v":7260,"vw":224.08506},{"c":223.865,"h":224.005,"l":223.84,"n":259,"o":223.94,"t":"2026-10-14T17:50:00Z","v":9527,"vw":223.885612},{"c":223.84,"h":223.96,"l":223.73,"n":213,"o":223.92,"t":"2026-10-14T17:55:00Z","v":6714,"vw":223.868055},{"c":223.89,"h":223.89,"l":223.78,"n":311,"o":223.83,"t":"2026-10-14T18:00:00Z","v":9736,"vw":223.843729},{"c":224.01,"h":224.125,"l":223.82,"n":362,"o":223.9,"t":"2026-10-14T18:05:00Z","v":10477,"vw":223.961547},{"c":223.915,"h":224.2,"l":223.85,"n":316,"o":224.07,"t":"2026-10-14T18:10:00Z","v":11019,"vw":223.992881},{"c":223.61,"h":223.86,"l":223.52,"n":356,"o":223.81,"t":"2026-10-14T18:15:00Z","v":14935,"vw":223.651909},{"c":223.675,"h":223.74,"l":223.62,"n":294,"o":223.67,"t":"2026-10-14T18:20:00Z","v":7766,"vw":223.674869},{"c":223.8,"h":223.805,"l":223.7,"n":196,"o":223.71,"t":"2026-10-14T18:25:00Z","v":5676,"vw":223.763192},{"c":223.82,"h":223.99,"l":223.79,"n":225,"o":223.92,"t":"2026-10-14T18:30:00Z","v":7169,"vw":223.905846},{"c":223.88,"h":223.88,"l":223.76,"n":247,"o":223.85,"t":"2026-10-14T18:35:00Z","v":7929,"vw":223.809061},{"c":224,"h":224.03,"l":223.86,"n":235,"o":223.86,"t":"2026-10-14T18:40:00Z","v":6086,"vw":223.928316},{"c":224.09,"h":224.1359,"l":223.985,"n":343,"o":224.04,"t":"2026-10-14T18:45:00Z","v":11465,"vw":224.073007},{"c":224.07,"h":224.18,"l":224.04,"n":243,"o":224.04,"t":"2026-10-14T18:50:00Z","v":6416,"vw":224.090137},{"c":224.13,"h":224.15,"l":223.97,"n":310,"o":224.07,"t":"2026-10-14T18:55:00Z","v":8428,"vw":224.07283},{"c":224.46,"h":224.46,"l":224.0501,"n":312,"o":224.11,"t":"2026-10-14T19:00:00Z","v":9962,"vw":224.209069},{"c":224.18,"h":224.5499,"l":224.18,"n":369,"o":224.54,"t":"2026-10-14T19:05:00Z","v":10079,"vw":224.392508},{"c":223.92,"h":224.215,"l":223.92,"n":157,"o":224.215,"t":"2026-10-14T19:10:00Z","v":4108,"vw":224.111523},{"c":223.925,"h":224.21,"l":223.92,"n":477,"o":224,"t":"2026-10-14T19:15:00Z","v":15886,"vw":224.090844},{"c":223.99,"h":224.15,"l":223.92,"n":523,"o":223.98,"t":"2026-10-14T19:20:00Z","v":17547,"vw":223.995786},{"c":223.9,"h":223.975,"l":223.83,"n":364,"o":223.975,"t":"2026-10-14T19:25:00Z","v":12566,"vw":223.896811},{"c":223.885,"h":223.93,"l":223.79,"n":532,"o":223.86,"t":"2026-10-14T19:30:00Z","v":18136,"vw":223.879376},{"c":223.8,"h":223.89,"l":223.68,"n":383,"o":223.82,"t":"2026-10-14T19:35:00Z","v":13733,"vw":223.803152},{"c":223.745,"h":223.88,"l":223.7,"n":460,"o":223.8,"t":"2026-10-14T19:40:00Z","v":15400,"vw":223.815988},{"c":224.09,"h":224.09,"l":223.75,"n":546,"o":223.82,"t":"2026-10-14T19:45:00Z","v":20485,"vw":223.922156},{"c":224.14,"h":224.31,"l":223.97,"n":939,"o":224.1,"t":"2026-10-14T19:50:00Z","v":30372,"vw":224.144269},{"c":224.475,"h":224.65,"l":224.18,"n":2755,"o":224.18,"t":"2026-10-14T19:55:00Z","v":104728,"vw":224.510477},{"c":224.44,"h":224.51,"l":224.44,"n":96,"o":224.51,"t":"2026-10-14T20:00:00Z","v":347164,"vw":224.440026},{"c":227.47,"h":227.47,"l":227.47,"n":1,"o":227.47,"t":"2026-10-15T11:20:00Z","v":100,"vw":227.47},{"c":228.0046,"h":228.0046,"l":228.0046,"n":1,"o":228.0046,"t":"2026-10-15T12:30:00Z","v":150,"vw":228.0046},{"c":230.6,"h":230.8,"l":228,"n":486,"o":228,"t":"2026-10-15T13:30:00Z","v":38831,"vw":229.115342},{"c":229.39,"h":230.82,"l":229.39,"n":344,"o":230.66,"t":"2026-10-15T13:35:00Z","v":11665,"vw":230.323192},{"c":229.125,"h":229.75,"l":229.08,"n":135,"o":229.2,"t":"2026-10-15T13:40:00Z","v":4829,"vw":229.20833},{"c":229.46,"h":229.81,"l":228.78,"n":431,"o":229.12,"t":"2026-10-15T13:45:00Z","v":14883,"vw":229.396317},{"c":229.5,"h":229.81,"l":229.305,"n":355,"o":229.305,"t":"2026-10-15T13:50:00Z","v":11113,"vw":229.629076},{"c":229.97,"h":230.34,"l":229.6201,"n":374,"o":229.66,"t":"2026-10-15T13:55:00Z","v":11347,"vw":230.046162},{"c":229.46,"h":229.96,"l":229.16,"n":422,"o":229.95,"t":"2026-10-15T14:00:00Z","v":13855,"vw":229.681663},{"c":229.455,"h":229.57,"l":229.3,"n":412,"o":229.3475,"t":"2026-10-15T14:05:00Z","v":13768,"vw":229.482976},{"c":229.7,"h":229.7,"l":229.23,"n":445,"o":229.5,"t":"2026-10-15T14:10:00Z","v":10436,"vw":229.436151},{"c":229.97,"h":230.13,"l":229.74,"n":560,"o":229.76,"t":"2026-10-15T14:15:00Z","v":28797,"vw":229.992434},{"c":229.9,"h":230.02,"l":229.74,"n":409,"o":229.83,"t":"2026-10-15T14:20:00Z","v":19027,"vw":229.918823},{"c":229.76,"h":229.76,"l":229.26,"n":363,"o":229.71,"t":"2026-10-15T14:25:00Z","v":39603,"vw":229.525379},{"c":229.595,"h":230.02,"l":229.595,"n":449,"o":229.76,"t":"2026-10-15T14:30:00Z","v":41786,"vw":229.923187},{"c":229.785,"h":230.31,"l":229.655,"n":423,"o":229.72,"t":"2026-10-15T14:35:00Z","v":15717,"vw":230.066743},{"c":229.675,"h":229.97,"l":229.49,"n":363,"o":229.97,"t":"2026-10-15T14:40:00Z","v":16156,"vw":229.725163},{"c":229.82,"h":229.82,"l":229.365,"n":427,"o":229.67,"t":"2026-10-15T14:45:00Z","v":18394,"vw":229.684385},{"c":230.36,"h":230.36,"l":229.83,"n":447,"o":229.875,"t":"2026-10-15T14:50:00Z","v":15086,"vw":230.023879},{"c":229.86,"h":230.44,"l":229.7125,"n":451,"o":230.3525,"t":"2026-10-15T14:55:00Z","v":23286,"vw":229.998532},{"c":229.72,"h":230.1,"l":229.63,"n":519,"o":229.86,"t":"2026-10-15T15:00:00Z","v":13996,"vw":229.919667},{"c":229.27,"h":229.78,"l":229.27,"n":294,"o":229.64,"t":"2026-10-15T15:05:00Z","v":7144,"vw":229.540607},{"c":229.47,"h":229.67,"l":229.365,"n":221,"o":229.375,"t":"2026-10-15T15:10:00Z","v":4022,"vw":229.527627},{"c":229.205,"h":229.44,"l":229.205,"n":330,"o":229.42,"t":"2026-10-15T15:15:00Z","v":8335,"vw":229.33322},{"c":229.28,"h":229.42,"l":228.96,"n":250,"o":229.125,"t":"2026-10-15T15:20:00Z","v":7177,"vw":229.19026},{"c":229.71,"h":229.89,"l":229.305,"n":268,"o":229.305,"t":"2026-10-15T15:25:00Z","v":6648,"vw":229.672251},{"c":230.14,"h":230.33,"l":229.8525,"n":339,"o":229.8525,"t":"2026-10-15T15:30:00Z","v":7295,"vw":230.064837},{"c":230.22,"h":230.22,"l":229.88,"n":370,"o":230.08,"t":"2026-10-15T15:35:00Z","v":7773,"vw":229.996615},{"c":230.53,"h":230.65,"l":230.18,"n":357,"o":230.255,"t":"2026-10-15T15:40:00Z","v":7399,"vw":230.415259},{"c":230.01,"h":230.52,"l":230.01,"n":275,"o":230.52,"t":"2026-10-15T15:45:00Z","v":5508,"vw":230.269877},{"c":229.72,"h":230.01,"l":229.47,"n":499,"o":229.99,"t":"2026-10-15T15:50:00Z","v":13867,"vw":229.790409},{"c":229.45,"h":230.05,"l":229.3901,"n":374,"o":229.665,"t":"2026-10-15T15:55:00Z","v":11557,"vw":229.76121},{"c":229.125,"h":229.435,"l":228.9,"n":375,"o":229.43,"t":"2026-10-15T16:00:00Z","v":6037,"vw":229.165769},{"c":229.04,"h":229.135,"l":228.78,"n":303,"o":229.12,"t":"2026-10-15T16:05:00Z","v":9195,"vw":229.01163},{"c":228.59,"h":229.11,"l":228.455,"n":414,"o":229.04,"t":"2026-10-15T16:10:00Z","v":18228,"vw":228.852349},{"c":228.655,"h":228.74,"l":228.595,"n":141,"o":228.595,"t":"2026-10-15T16:15:00Z","v":3223,"vw":228.662649},{"c":228.83,"h":228.83,"l":228.56,"n":260,"o":228.73,"t":"2026-10-15T16:20:00Z","v":6534,"vw":228.736964},{"c":228.9,"h":229.07,"l":228.75,"n":329,"o":228.83,"t":"2026-10-15T16:25:00Z","v":11860,"vw":228.879247},{"c":229.205,"h":229.428,"l":228.98,"n":365,"o":228.99,"t":"2026-10-15T16:30:00Z","v":24082,"vw":229.281541},{"c":229.44,"h":229.44,"l":229.13,"n":518,"o":229.13,"t":"2026-10-15T16:35:00Z","v":32828,"vw":229.241176},{"c":229.1225,"h":229.54,"l":229.1225,"n":311,"o":229.45,"t":"2026-10-15T16:40:00Z","v":9346,"vw":229.345863},{"c":229.15,"h":229.29,"l":229.1147,"n":198,"o":229.2,"t":"2026-10-15T16:45:00Z","v":5316,"vw":229.207961},{"c":229.0489,"h":229.4424,"l":229.0489,"n":240,"o":229.2,"t":"2026-10-15T16:50:00Z","v":7215,"vw":229.247859},{"c":229.03,"h":229.03,"l":229.03,"n":25,"o":229.03,"t":"2026-10-15T16:55:00Z","v":440,"vw":229.03},{"c":229.685,"h":229.685,"l":229.35,"n":328,"o":229.35,"t":"2026-10-15T18:10:00Z","v":14394,"vw":229.488434},{"c":229.9905,"h":230.085,"l":229.685,"n":339,"o":229.685,"t":"2026-10-15T18:15:00Z","v":10255,"vw":229.870244},{"c":229.91,"h":230.12,"l":229.91,"n":328,"o":229.9884,"t":"2026-10-15T18:20:00Z","v":9380,"vw":230.002207},{"c":229.885,"h":230.12,"l":229.885,"n":234,"o":229.91,"t":"2026-10-15T18:25:00Z","v":6110,"vw":229.995257},{"c":230.22,"h":230.22,"l":229.88,"n":381,"o":229.88,"t":"2026-10-15T18:30:00Z","v":8463,"vw":230.051863},{"c":230.15,"h":230.445,"l":230.15,"n":409,"o":230.22,"t":"2026-10-15T18:35:00Z","v":13785,"vw":230.343095},{"c":230.03,"h":230.24,"l":230.03,"n":291,"o":230.15,"t":"2026-10-15T18:40:00Z","v":7410,"vw":230.130849},{"c":229.895,"h":230.21,"l":229.83,"n":406,"o":230.11,"t":"2026-10-15T18:45:00Z","v":11334,"vw":230.067837},{"c":230.1,"h":230.22,"l":229.82,"n":472,"o":229.82,"t":"2026-10-15T18:50:00Z","v":17103,"vw":230.045428},{"c":229.99,"h":230.17,"l":229.9,"n":290,"o":229.98,"t":"2026-10-15T18:55:00Z","v":8331,"vw":230.008906},{"c":229.775,"h":229.985,"l":229.6354,"n":378,"o":229.985,"t":"2026-10-15T19:00:00Z","v":13256,"vw":229.800229},{"c":229.63,"h":229.82,"l":229.57,"n":402,"o":229.82,"t":"2026-10-15T19:05:00Z","v":12330,"vw":229.714268},{"c":229.75,"h":229.75,"l":229.49,"n":427,"o":229.59,"t":"2026-10-15T19:10:00Z","v":13024,"vw":229.623145},{"c":229.53,"h":229.76,"l":229.45,"n":374,"o":229.7,"t":"2026-10-15T19:15:00Z","v":11241,"vw":229.637039},{"c":229.75,"h":229.78,"l":229.44,"n":539,"o":229.45,"t":"2026-10-15T19:20:00Z","v":14395,"vw":229.633071},{"c":229.51,"h":229.6975,"l":229.51,"n":455,"o":229.6975,"t":"2026-10-15T19:25:00Z","v":10991,"vw":229.60486},{"c":229.87,"h":229.87,"l":229.55,"n":670,"o":229.63,"t":"2026-10-15T19:30:00Z","v":19074,"vw":229.692246},{"c":229.68,"h":229.94,"l":229.59,"n":604,"o":229.94,"t":"2026-10-15T19:35:00Z","v":21104,"vw":229.770064},{"c":229.6,"h":229.78,"l":229.42,"n":654,"o":229.72,"t":"2026-10-15T19:40:00Z","v":23759,"vw":229.53045},{"c":229.545,"h":229.8,"l":229.47,"n":834,"o":229.64,"t":"2026-10-15T19:45:00Z","v":30606,"vw":229.668679},{"c":229.69,"h":229.895,"l":229.24,"n":1165,"o":229.46,"t":"2026-10-15T19:50:00Z","v":57349,"vw":229.635192},{"c":229.72,"h":230.21,"l":229.62,"n":3616,"o":229.73,"t":"2026-10-15T19:55:00Z","v":192728,"vw":229.866943},{"c":229.65,"h":229.76,"l":229.65,"n":66,"o":229.73,"t":"2026-10-15T20:00:00Z","v":574376,"vw":229.650792},{"c":229.06,"h":229.06,"l":229.06,"n":1,"o":229.06,"t":"2026-10-15T20:05:00Z","v":110000,"vw":229.06}],"history":[{"c":205.77,"h":206.98,"l":204.565,"n":16513,"o":205.16,"t":"2024-10-14T04:00:00Z","v":702124,"vw":206.039918},{"c":206.49,"h":208.535,"l":206.03,"n":17804,"o":207.06,"t":"2024-10-15T04:00:00Z","v":983871,"vw":206.793965},{"c":205.53,"h":207.19,"l":204.97,"n":14510,"o":205.65,"t":"2024-10-16T04:00:00Z","v":515119,"vw":205.60359},{"c":205.62,"h":206.795,"l":204.61,"n":15671,"o":206.27,"t":"2024-10-17T04:00:00Z","v":626376,"vw":205.481526},{"c":204.8,"h":206.004,"l":203.9851,"n":14145,"o":205.47,"t":"2024-10-18T04:00:00Z","v":780161,"vw":205.030945},{"c":204.11,"h":205.4,"l":202.9801,"n":14567,"o":204.49,"t":"2024-10-21T04:00:00Z","v":666073,"vw":204.03149},{"c":203.92,"h":204.16,"l":202.01,"n":16456,"o":203.39,"t":"2024-10-22T04:00:00Z","v":552654,"vw":203.678383},{"c":203.98,"h":204.6837,"l":202.77,"n":15631,"o":203.44,"t":"2024-10-23T04:00:00Z","v":554659,"vw":203.921926},{"c":201.53,"h":203.835,"l":201.3,"n":17258,"o":203.26,"t":"2024-10-24T04:00:00Z","v":642420,"vw":202.07935},{"c":199.83,"h":202.14,"l":199.59,"n":15717,"o":201.31,"t":"2024-10-25T04:00:00Z","v":517348,"vw":200.320346},{"c":200.42,"h":201.19,"l":199.9,"n":18615,"o":200.98,"t":"2024-10-28T04:00:00Z","v":708001,"vw":200.540567},{"c":204.31,"h":205.7,"l":200.58,"n":26893,"o":201.22,"t":"2024-10-29T04:00:00Z","v":1182669,"vw":204.551712},{"c":198.81,"h":207.5,"l":198.51,"n":32773,"o":204,"t":"2024-10-30T04:00:00Z","v":1391014,"vw":200.050873},{"c":198,"h":200.115,"l":197.605,"n":24615,"o":198.01,"t":"2024-10-31T04:00:00Z","v":1434317,"vw":198.378492},{"c":198.58,"h":200.165,"l":197.85,"n":21307,"o":198.85,"t":"2024-11-01T04:00:00Z","v":1010806,"vw":198.874043},{"c":200.59,"h":201.27,"l":198.89,"n":21259,"o":200,"t":"2024-11-04T05:00:00Z","v":1061457,"vw":200.347965},{"c":202.14,"h":202.545,"l":200,"n":19068,"o":200.89,"t":"2024-11-05T05:00:00Z","v":731144,"vw":201.789046},{"c":207.07,"h":207.81,"l":202.73,"n":33150,"o":205.67,"t":"2024-11-06T05:00:00Z","v":1442313,"vw":206.517796},{"c":208.08,"h":209.09,"l":206.86,"n":21311,"o":207.82,"t":"2024-11-07T05:00:00Z","v":865869,"vw":208.160573},{"c":211.59,"h":213.25,"l":204.39,"n":24765,"o":209.14,"t":"2024-11-08T05:00:00Z","v":1011911,"vw":211.348742},{"c":211.82,"h":214.96,"l":211.512,"n":18019,"o":212.5,"t":"2024-11-11T05:00:00Z","v":891060,"vw":212.745381},{"c":212.24,"h":213.32,"l":211.46,"n":19661,"o":212.51,"t":"2024-11-12T05:00:00Z","v":929653,"vw":212.335425},{"c":214.68,"h":216.18,"l":211.46,"n":22668,"o":212.37,"t":"2024-11-13T05:00:00Z","v":1056062,"vw":214.702955},{"c":209.46,"h":214.26,"l":208.9001,"n":21871,"o":213.87,"t":"2024-11-14T05:00:00Z","v":1113434,"vw":210.471214},{"c":208.04,"h":209.61,"l":207.195,"n":22705,"o":208.5,"t":"2024-11-15T05:00:00Z","v":984389,"vw":207.957072},{"c":209.08,"h":209.895,"l":207.2,"n":17782,"o":207.57,"t":"2024-11-18T05:00:00Z","v":683184,"vw":209.050759},{"c":210.91,"h":211.03,"l":206.94,"n":22871,"o":208.04,"t":"2024-11-19T05:00:00Z","v":907186,"vw":209.881864},{"c":212.62,"h":212.72,"l":209.54,"n":22005,"o":210.91,"t":"2024-11-20T05:00:00Z","v":990638,"vw":212.003404},{"c":214.06,"h":215.24,"l":211.29,"n":23498,"o":213,"t":"2024-11-21T05:00:00Z","v":1108214,"vw":214.063846},{"c":216.79,"h":216.8575,"l":215.01,"n":19666,"o":215.01,"t":"2024-11-22T05:00:00Z","v":755399,"vw":216.174611},{"c":217.86,"h":218.9,"l":216.02,"n":24181,"o":216.7,"t":"2024-11-25T05:00:00Z","v":2052409,"vw":217.839979},{"c":218.75,"h":219.94,"l":217.77,"n":19612,"o":218.97,"t":"2024-11-26T05:00:00Z","v":835581,"vw":219.000878},{"c":218.28,"h":220.58,"l":217.935,"n":18313,"o":219.96,"t":"2024-11-27T05:00:00Z","v":771325,"vw":218.969219},{"c":218.3,"h":220,"l":218,"n":10698,"o":218.59,"t":"2024-11-29T05:00:00Z","v":631459,"vw":218.714456},{"c":214.96,"h":218.38,"l":214.49,"n":20806,"o":218.38,"t":"2024-12-02T05:00:00Z","v":792645,"vw":215.137913},{"c":214.79,"h":215.7,"l":213.7,"n":16370,"o":214.99,"t":"2024-12-03T05:00:00Z","v":996869,"vw":214.973679},{"c":215.55,"h":215.9485,"l":214.13,"n":15030,"o":214.44,"t":"2024-12-04T05:00:00Z","v":1220129,"vw":215.372294},{"c":215.48,"h":215.873,"l":213.51,"n":15745,"o":215.08,"t":"2024-12-05T05:00:00Z","v":1102372,"vw":215.28991},{"c":216.68,"h":218.59,"l":216.4,"n":19798,"o":216.89,"t":"2024-12-06T05:00:00Z","v":1053775,"vw":216.819524},{"c":212.34,"h":217.68,"l":211.46,"n":22479,"o":216.67,"t":"2024-12-09T05:00:00Z","v":1022420,"vw":212.691167},{"c":211.69,"h":213.585,"l":210.695,"n":19196,"o":213.48,"t":"2024-12-10T05:00:00Z","v":651685,"vw":211.793683},{"c":210.35,"h":213.01,"l":209.59,"n":18547,"o":212.12,"t":"2024-12-11T05:00:00Z","v":835916,"vw":210.427654},{"c":210.13,"h":211.24,"l":209.5,"n":14467,"o":211,"t":"2024-12-12T05:00:00Z","v":501359,"vw":210.228676},{"c":208.97,"h":210.4,"l":208.71,"n":16937,"o":210.4,"t":"2024-12-13T05:00:00Z","v":805739,"vw":209.13032},{"c":208.14,"h":210.4,"l":207.62,"n":20990,"o":209.64,"t":"2024-12-16T05:00:00Z","v":1013506,"vw":208.510323},{"c":205.62,"h":208.32,"l":205.15,"n":19811,"o":207.49,"t":"2024-12-17T05:00:00Z","v":1077855,"vw":206.018358},{"c":203.46,"h":206.81,"l":203.37,"n":23649,"o":205.94,"t":"2024-12-18T05:00:00Z","v":2226263,"vw":204.497833},{"c":203.95,"h":205.34,"l":202.47,"n":23300,"o":203.17,"t":"2024-12-19T05:00:00Z","v":1603109,"vw":204.269402},{"c":203.73,"h":205.6,"l":202.815,"n":24430,"o":204.44,"t":"2024-12-20T05:00:00Z","v":2366687,"vw":204.010223},{"c":202.26,"h":203.96,"l":200.67,"n":17430,"o":203.91,"t":"2024-12-23T05:00:00Z","v":1027619,"vw":202.101753},{"c":204.14,"h":204.14,"l":201.765,"n":8352,"o":201.85,"t":"2024-12-24T05:00:00Z","v":326806,"vw":203.591811},{"c":204.1,"h":206.39,"l":202.5,"n":12071,"o":203.5,"t":"2024-12-26T05:00:00Z","v":394138,"vw":204.214676},{"c":202.88,"h":204.77,"l":202.24,"n":13294,"o":203.2,"t":"2024-12-27T05:00:00Z","v":559622,"vw":202.985497},{"c":201.19,"h":202.1,"l":200.53,"n":19403,"o":201.66,"t":"2024-12-30T05:00:00Z","v":880835,"vw":201.341102},{"c":201.18,"h":201.65,"l":199.73,"n":17382,"o":201.47,"t":"2024-12-31T05:00:00Z","v":832232,"vw":200.858061},{"c":200.09,"h":202.72,"l":199.4547,"n":19421,"o":201.21,"t":"2025-01-02T05:00:00Z","v":877513,"vw":200.263429},{"c":201.04,"h":201.54,"l":199.43,"n":17362,"o":200.32,"t":"2025-01-03T05:00:00Z","v":779461,"vw":200.996345},{"c":200.95,"h":202.49,"l":200.24,"n":20701,"o":201.05,"t":"2025-01-06T05:00:00Z","v":864179,"vw":201.122762},{"c":203.05,"h":203.67,"l":201.87,"n":21546,"o":201.9,"t":"2025-01-07T05:00:00Z","v":1057289,"vw":202.76043},{"c":206.96,"h":207.24,"l":203.615,"n":22103,"o":203.89,"t":"2025-01-08T05:00:00Z","v":1114611,"vw":206.270894},{"c":206.29,"h":208.71,"l":205.81,"n":25928,"o":207.14,"t":"2025-01-10T05:00:00Z","v":1315593,"vw":206.920789},{"c":207.22,"h":207.25,"l":203.91,"n":19590,"o":205.78,"t":"2025-01-13T05:00:00Z","v":1350659,"vw":206.723277},{"c":207,"h":207.08,"l":205.16,"n":19791,"o":207,"t":"2025-01-14T05:00:00Z","v":849207,"vw":206.502504},{"c":209.76,"h":210.21,"l":207.66,"n":22883,"o":208.17,"t":"2025-01-15T05:00:00Z","v":1207005,"vw":209.174381},{"c":211.92,"h":212.87,"l":209.5201,"n":20433,"o":209.76,"t":"2025-01-16T05:00:00Z","v":909297,"vw":211.70856},{"c":213.73,"h":214.6788,"l":212.2093,"n":20381,"o":212.47,"t":"2025-01-17T05:00:00Z","v":1252864,"vw":213.718908},{"c":214.94,"h":217.16,"l":214.43,"n":21910,"o":214.98,"t":"2025-01-21T05:00:00Z","v":931250,"vw":215.094416},{"c":212.48,"h":214.4,"l":211.8,"n":20824,"o":214.13,"t":"2025-01-22T05:00:00Z","v":981750,"vw":212.774191},{"c":212.27,"h":213.03,"l":211.265,"n":17356,"o":212.83,"t":"2025-01-23T05:00:00Z","v":655646,"vw":212.204937},{"c":211.83,"h":212.79,"l":211.66,"n":17108,"o":212.71,"t":"2025-01-24T05:00:00Z","v":736507,"vw":212.042795},{"c":215.57,"h":215.77,"l":211.985,"n":22511,"o":212.89,"t":"2025-01-27T05:00:00Z","v":1057289,"vw":214.832396},{"c":216.06,"h":216.24,"l":214.02,"n":26886,"o":215.53,"t":"2025-01-28T05:00:00Z","v":1318067,"vw":215.413985},{"c":212.31,"h":216.15,"l":212.14,"n":23009,"o":216.13,"t":"2025-01-29T05:00:00Z","v":1140568,"vw":213.73503},{"c":218.36,"h":218.9237,"l":212.59,"n":21009,"o":214.08,"t":"2025-01-30T05:00:00Z","v":863235,"vw":218.044065},{"c":216.87,"h":219.56,"l":216.7,"n":19322,"o":218.54,"t":"2025-01-31T05:00:00Z","v":943879,"vw":217.252443},{"c":221.06,"h":221.75,"l":215.0775,"n":25889,"o":215.4,"t":"2025-02-03T05:00:00Z","v":1130019,"vw":220.629772},{"c":219.24,"h":220.32,"l":218.62,"n":18282,"o":220.03,"t":"2025-02-04T05:00:00Z","v":721986,"vw":219.420492},{"c":221,"h":221.37,"l":219.625,"n":17017,"o":220.74,"t":"2025-02-05T05:00:00Z","v":892589,"vw":220.806191},{"c":221.57,"h":221.68,"l":219.44,"n":15264,"o":220.24,"t":"2025-02-06T05:00:00Z","v":650905,"vw":221.21697},{"c":221.07,"h":222.65,"l":220.76,"n":15599,"o":221.94,"t":"2025-02-07T05:00:00Z","v":614356,"vw":221.45174},{"c":222.1,"h":223.43,"l":220.25,"n":17028,"o":221.78,"t":"2025-02-10T05:00:00Z","v":739373,"vw":221.820417},{"c":223.25,"h":223.27,"l":221,"n":14925,"o":222.2,"t":"2025-02-11T05:00:00Z","v":751412,"vw":222.555974},{"c":223.5,"h":224.45,"l":221.5,"n":21753,"o":222.01,"t":"2025-02-12T05:00:00Z","v":1145411,"vw":223.530378},{"c":224.49,"h":224.675,"l":220.69,"n":28538,"o":223.49,"t":"2025-02-13T05:00:00Z","v":1382576,"vw":223.503596},{"c":231.37,"h":232.52,"l":227.36,"n":35192,"o":228.53,"t":"2025-02-14T05:00:00Z","v":1506748,"vw":230.791054},{"c":228.55,"h":231.15,"l":227.46,"n":28385,"o":228.62,"t":"2025-02-18T05:00:00Z","v":1224933,"vw":228.694709},{"c":229.66,"h":230.41,"l":227.755,"n":21627,"o":229.9,"t":"2025-02-19T05:00:00Z","v":1132370,"vw":229.249889},{"c":230.86,"h":231.35,"l":227.26,"n":20240,"o":228.56,"t":"2025-02-20T05:00:00Z","v":1143203,"vw":230.206033},{"c":230.87,"h":231.44,"l":228.2701,"n":22569,"o":229.55,"t":"2025-02-21T05:00:00Z","v":1231758,"vw":230.664194},{"c":232.71,"h":233.42,"l":230.265,"n":23391,"o":230.64,"t":"2025-02-24T05:00:00Z","v":1063162,"vw":232.617948},{"c":233.51,"h":234.025,"l":232.178,"n":28393,"o":232.72,"t":"2025-02-25T05:00:00Z","v":1525477,"vw":233.291332},{"c":231.57,"h":233.975,"l":231.325,"n":19067,"o":231.99,"t":"2025-02-26T05:00:00Z","v":947596,"vw":232.244657},{"c":232.69,"h":233.69,"l":230.47,"n":17748,"o":231.34,"t":"2025-02-27T05:00:00Z","v":642786,"vw":232.769464},{"c":237.02,"h":237.52,"l":233.255,"n":26563,"o":233.6,"t":"2025-02-28T05:00:00Z","v":1510082,"vw":236.15894},{"c":239.62,"h":240.6399,"l":237.26,"n":27835,"o":237.26,"t":"2025-03-03T05:00:00Z","v":1126879,"vw":239.444767},{"c":235.94,"h":240.95,"l":235.35,"n":33137,"o":239.62,"t":"2025-03-04T05:00:00Z","v":1555101,"vw":237.084225},{"c":235.76,"h":237.08,"l":225,"n":27950,"o":233.15,"t":"2025-03-05T05:00:00Z","v":1367736,"vw":234.804456},{"c":231.49,"h":235.28,"l":229.4412,"n":25896,"o":233.94,"t":"2025-03-06T05:00:00Z","v":1109279,"vw":231.871626},{"c":234.18,"h":234.61,"l":229.22,"n":23441,"o":230.07,"t":"2025-03-07T05:00:00Z","v":972278,"vw":233.198748},{"c":233.3,"h":238.14,"l":232.475,"n":25809,"o":232.98,"t":"2025-03-10T04:00:00Z","v":1050187,"vw":234.366164},{"c":231.71,"h":233.855,"l":231.39,"n":26560,"o":233.45,"t":"2025-03-11T04:00:00Z","v":1107395,"vw":232.260128},{"c":230.63,"h":232.79,"l":229.94,"n":25115,"o":231.53,"t":"2025-03-12T04:00:00Z","v":1119019,"vw":230.88018},{"c":229.28,"h":230.7,"l":228.81,"n":20238,"o":230.14,"t":"2025-03-13T04:00:00Z","v":928787,"vw":229.500803},{"c":232.01,"h":232.17,"l":228.625,"n":21934,"o":229.47,"t":"2025-03-14T04:00:00Z","v":940196,"vw":231.432568},{"c":235.76,"h":236.24,"l":231.2,"n":20335,"o":231.2,"t":"2025-03-17T04:00:00Z","v":788138,"vw":235.125791},{"c":234.04,"h":236.13,"l":233.42,"n":23209,"o":235.21,"t":"2025-03-18T04:00:00Z","v":946122,"vw":234.373262},{"c":234.56,"h":235.315,"l":232.975,"n":18840,"o":234.12,"t":"2025-03-19T04:00:00Z","v":733099,"vw":234.314202},{"c":234.86,"h":235.5,"l":233,"n":18584,"o":234.92,"t":"2025-03-20T04:00:00Z","v":957684,"vw":234.83804},{"c":233.34,"h":235.03,"l":231.915,"n":17974,"o":234.41,"t":"2025-03-21T04:00:00Z","v":1625620,"vw":233.424236},{"c":235.99,"h":236.5,"l":233.0969,"n":21529,"o":234.42,"t":"2025-03-24T04:00:00Z","v":2079307,"vw":235.526137},{"c":237.79,"h":238.2,"l":235.76,"n":21572,"o":236.82,"t":"2025-03-25T04:00:00Z","v":832362,"vw":237.628039},{"c":237.75,"h":240.31,"l":237.545,"n":22860,"o":238.5,"t":"2025-03-26T04:00:00Z","v":1554475,"vw":238.23969},{"c":239.77,"h":241.09,"l":237.48,"n":22579,"o":239.15,"t":"2025-03-27T04:00:00Z","v":1256531,"vw":239.692814},{"c":238.54,"h":240.88,"l":238.31,"n":22698,"o":239.89,"t":"2025-03-28T04:00:00Z","v":1044011,"vw":239.133371},{"c":242.16,"h":243.08,"l":239.11,"n":29726,"o":239.22,"t":"2025-03-31T04:00:00Z","v":1745566,"vw":241.676678},{"c":243.72,"h":244,"l":241.23,"n":29024,"o":242.45,"t":"2025-04-01T04:00:00Z","v":1366562,"vw":242.999709},{"c":244.82,"h":245,"l":240.34,"n":36445,"o":241.65,"t":"2025-04-02T04:00:00Z","v":1866772,"vw":244.026545},{"c":248.44,"h":249.73,"l":241.855,"n":53241,"o":244.82,"t":"2025-04-03T04:00:00Z","v":2745632,"vw":247.660891},{"c":235.42,"h":249.08,"l":235.07,"n":64514,"o":247,"t":"2025-04-04T04:00:00Z","v":3157708,"vw":239.449065},{"c":230.93,"h":238.155,"l":226.35,"n":53331,"o":230.5,"t":"2025-04-07T04:00:00Z","v":2407382,"vw":231.036068},{"c":227.2,"h":237.17,"l":224.13,"n":51063,"o":234.63,"t":"2025-04-08T04:00:00Z","v":2475024,"vw":230.194713},{"c":239.26,"h":239.65,"l":225.215,"n":46927,"o":225.75,"t":"2025-04-09T04:00:00Z","v":2568283,"vw":235.566965},{"c":240.23,"h":241.54,"l":234.105,"n":39129,"o":236.25,"t":"2025-04-10T04:00:00Z","v":1684868,"vw":239.021702},{"c":243.92,"h":244.91,"l":237.92,"n":31640,"o":237.92,"t":"2025-04-11T04:00:00Z","v":1569345,"vw":243.042885},{"c":245.56,"h":247.09,"l":243.83,"n":22880,"o":245.03,"t":"2025-04-14T04:00:00Z","v":918834,"vw":245.851547},{"c":245,"h":247.24,"l":243.58,"n":21051,"o":246.99,"t":"2025-04-15T04:00:00Z","v":1154319,"vw":245.137854},{"c":243.61,"h":246.6,"l":242.301,"n":26630,"o":246.33,"t":"2025-04-16T04:00:00Z","v":1232550,"vw":244.265221},{"c":243.28,"h":245.33,"l":242.89,"n":20061,"o":244,"t":"2025-04-17T04:00:00Z","v":837833,"vw":243.833481},{"c":238.37,"h":242.6505,"l":235.77,"n":29319,"o":242.53,"t":"2025-04-21T04:00:00Z","v":1372808,"vw":238.799418},{"c":242.57,"h":243.41,"l":238.7501,"n":24990,"o":240,"t":"2025-04-22T04:00:00Z","v":1188928,"vw":241.946357},{"c":241.37,"h":244.53,"l":239.27,"n":36240,"o":243.21,"t":"2025-04-23T04:00:00Z","v":1586644,"vw":241.012905},{"c":240.76,"h":242.19,"l":237.76,"n":38850,"o":242.19,"t":"2025-04-24T04:00:00Z","v":1771654,"vw":240.822847},{"c":243.56,"h":244.04,"l":238.66,"n":42222,"o":243.59,"t":"2025-04-25T04:00:00Z","v":1947588,"vw":242.185488},{"c":246.11,"h":246.57,"l":242.3563,"n":28645,"o":242.92,"t":"2025-04-28T04:00:00Z","v":1480408,"vw":245.240957},{"c":247.7,"h":248.05,"l":243.55,"n":22077,"o":245.61,"t":"2025-04-29T04:00:00Z","v":986605,"vw":247.18839},{"c":250.75,"h":251.7,"l":244.36,"n":29124,"o":247.02,"t":"2025-04-30T04:00:00Z","v":1680034,"vw":249.885248},{"c":249.41,"h":250.69,"l":246.19,"n":20258,"o":249.19,"t":"2025-05-01T04:00:00Z","v":833582,"vw":249.433398},{"c":250.52,"h":252.4,"l":249.04,"n":22890,"o":251.56,"t":"2025-05-02T04:00:00Z","v":894115,"vw":250.453209},{"c":250.73,"h":251.25,"l":248.57,"n":19477,"o":251.03,"t":"2025-05-05T04:00:00Z","v":1071385,"vw":250.612804},{"c":250.85,"h":251.31,"l":248.75,"n":20601,"o":250.46,"t":"2025-05-06T04:00:00Z","v":759950,"vw":250.614913},{"c":251.81,"h":252.94,"l":249.64,"n":27730,"o":251.01,"t":"2025-05-07T04:00:00Z","v":1098103,"vw":251.794642},{"c":249.33,"h":253.54,"l":249.07,"n":29029,"o":252.5,"t":"2025-05-08T04:00:00Z","v":1152230,"vw":250.526725},{"c":248.58,"h":249.33,"l":247.34,"n":19739,"o":248.3,"t":"2025-05-09T04:00:00Z","v":794229,"vw":248.483448},{"c":241.46,"h":247.61,"l":237.955,"n":43686,"o":247.54,"t":"2025-05-12T04:00:00Z","v":1790991,"vw":241.090024},{"c":237.99,"h":242.145,"l":237.65,"n":55778,"o":241.44,"t":"2025-05-13T04:00:00Z","v":2874776,"vw":238.938671},{"c":238.07,"h":238.54,"l":235.35,"n":30633,"o":238.29,"t":"2025-05-14T04:00:00Z","v":1428076,"vw":237.557831},{"c":244.96,"h":244.98,"l":238.64,"n":27946,"o":239.78,"t":"2025-05-15T04:00:00Z","v":1268615,"vw":243.307719},{"c":247.79,"h":247.87,"l":243.79,"n":23424,"o":244.24,"t":"2025-05-16T04:00:00Z","v":1248529,"vw":247.145457},{"c":250.37,"h":250.57,"l":246.6,"n":21010,"o":247.41,"t":"2025-05-19T04:00:00Z","v":1023816,"vw":249.862379},{"c":252.19,"h":252.29,"l":250,"n":24579,"o":250.49,"t":"2025-05-20T04:00:00Z","v":1148032,"vw":251.729081},{"c":252.19,"h":253.3899,"l":251.1895,"n":23748,"o":251.69,"t":"2025-05-21T04:00:00Z","v":1134078,"vw":252.223538},{"c":251,"h":252.88,"l":247.69,"n":24570,"o":252.65,"t":"2025-05-22T04:00:00Z","v":2147154,"vw":251.839657},{"c":252.86,"h":253.76,"l":249.7,"n":24813,"o":250.61,"t":"2025-05-23T04:00:00Z","v":1074459,"vw":252.472858},{"c":254.91,"h":255.54,"l":252.29,"n":29110,"o":252.46,"t":"2025-05-27T04:00:00Z","v":1819110,"vw":254.350141},{"c":254.08,"h":255.38,"l":253.3,"n":21605,"o":254.49,"t":"2025-05-28T04:00:00Z","v":1156983,"vw":254.261752},{"c":254.44,"h":254.78,"l":252.235,"n":21961,"o":253.29,"t":"2025-05-29T04:00:00Z","v":840271,"vw":253.945503},{"c":257.29,"h":257.925,"l":253.91,"n":31640,"o":254.95,"t":"2025-05-30T04:00:00Z","v":2680842,"vw":256.855837},{"c":258.07,"h":258.12,"l":254.55,"n":25914,"o":256.13,"t":"2025-06-02T04:00:00Z","v":1431288,"vw":257.156569},{"c":256.46,"h":258.75,"l":254.57,"n":26222,"o":257.5,"t":"2025-06-03T04:00:00Z","v":1303623,"vw":256.318271},{"c":254.12,"h":256.85,"l":253.66,"n":28442,"o":256.73,"t":"2025-06-04T04:00:00Z","v":1465660,"vw":254.514098},{"c":253.16,"h":254.72,"l":251.6,"n":26789,"o":254.72,"t":"2025-06-05T04:00:00Z","v":1182514,"vw":252.794601},{"c":252.97,"h":255.47,"l":252.5,"n":20325,"o":253.27,"t":"2025-06-06T04:00:00Z","v":709691,"vw":253.156724},{"c":249.4,"h":252.13,"l":246.32,"n":31092,"o":251.98,"t":"2025-06-09T04:00:00Z","v":1561573,"vw":249.405603},{"c":247.99,"h":250.92,"l":247.05,"n":32650,"o":249.59,"t":"2025-06-10T04:00:00Z","v":1628699,"vw":248.106645},{"c":248.24,"h":249.15,"l":245.09,"n":27744,"o":247.75,"t":"2025-06-11T04:00:00Z","v":1327464,"vw":248.190231},{"c":251.85,"h":251.91,"l":247.83,"n":22762,"o":249.12,"t":"2025-06-12T04:00:00Z","v":956692,"vw":250.585203},{"c":251.26,"h":253.38,"l":250.68,"n":18406,"o":251.74,"t":"2025-06-13T04:00:00Z","v":661724,"vw":251.774244},{"c":248.49,"h":252.445,"l":248.15,"n":21645,"o":251.23,"t":"2025-06-16T04:00:00Z","v":735577,"vw":249.459641},{"c":248.98,"h":250.24,"l":246.49,"n":26298,"o":247.75,"t":"2025-06-17T04:00:00Z","v":1211826,"vw":248.881183},{"c":248.28,"h":250.1299,"l":247.15,"n":19234,"o":249.06,"t":"2025-06-18T04:00:00Z","v":793236,"vw":248.67326},{"c":248.19,"h":250.68,"l":247.11,"n":20910,"o":249.29,"t":"2025-06-20T04:00:00Z","v":1442253,"vw":248.499472},{"c":250.68,"h":250.75,"l":247.63,"n":19177,"o":249.04,"t":"2025-06-23T04:00:00Z","v":981582,"vw":250.031719},{"c":250.75,"h":251.17,"l":247.89,"n":23960,"o":250.56,"t":"2025-06-24T04:00:00Z","v":1622894,"vw":250.107408},{"c":243.88,"h":250.55,"l":242.55,"n":33068,"o":250.55,"t":"2025-06-25T04:00:00Z","v":1539277,"vw":244.8308},{"c":244.72,"h":246.21,"l":243.845,"n":35624,"o":244.65,"t":"2025-06-26T04:00:00Z","v":1712060,"vw":244.91107},{"c":244.37,"h":246.13,"l":243.35,"n":28759,"o":244.04,"t":"2025-06-27T04:00:00Z","v":1895969,"vw":244.394892},{"c":246.61,"h":246.82,"l":243.53,"n":25304,"o":244.71,"t":"2025-06-30T04:00:00Z","v":1572804,"vw":245.898395},{"c":244.67,"h":246.8,"l":242.255,"n":30284,"o":246.28,"t":"2025-07-01T04:00:00Z","v":1131917,"vw":244.838518},{"c":237.69,"h":242.955,"l":236.25,"n":43261,"o":242.53,"t":"2025-07-02T04:00:00Z","v":1965498,"vw":238.183261},{"c":241.14,"h":241.14,"l":237.09,"n":22308,"o":238.46,"t":"2025-07-03T04:00:00Z","v":1261978,"vw":239.972778},{"c":242.48,"h":242.48,"l":239.59,"n":33832,"o":241.21,"t":"2025-07-07T04:00:00Z","v":1470067,"vw":241.791272},{"c":239.31,"h":242.19,"l":239.04,"n":31155,"o":240.02,"t":"2025-07-08T04:00:00Z","v":1893569,"vw":239.699736},{"c":240.51,"h":241.1499,"l":237.95,"n":28991,"o":239.03,"t":"2025-07-09T04:00:00Z","v":1387697,"vw":240.238153},{"c":240.09,"h":241.44,"l":238.455,"n":27246,"o":240.09,"t":"2025-07-10T04:00:00Z","v":1561192,"vw":240.056014},{"c":241.21,"h":242.53,"l":239.155,"n":30654,"o":240.24,"t":"2025-07-11T04:00:00Z","v":1768366,"vw":241.153526},{"c":244.17,"h":245.64,"l":240.72,"n":25858,"o":241.36,"t":"2025-07-14T04:00:00Z","v":1264997,"vw":243.851047},{"c":241.86,"h":244.43,"l":241.67,"n":24632,"o":243.1,"t":"2025-07-15T04:00:00Z","v":1199445,"vw":242.596017},{"c":241.35,"h":241.845,"l":238.3101,"n":29520,"o":241.46,"t":"2025-07-16T04:00:00Z","v":1087848,"vw":240.543659},{"c":240.17,"h":242.38,"l":238.31,"n":34600,"o":240.53,"t":"2025-07-17T04:00:00Z","v":1683076,"vw":239.992592},{"c":240.5,"h":242.09,"l":239.91,"n":27994,"o":240.34,"t":"2025-07-18T04:00:00Z","v":1338095,"vw":240.608199},{"c":240.04,"h":241.375,"l":238.72,"n":26979,"o":239.67,"t":"2025-07-21T04:00:00Z","v":1078404,"vw":240.284373},{"c":242.31,"h":242.78,"l":240.14,"n":23874,"o":240.14,"t":"2025-07-22T04:00:00Z","v":1029148,"vw":241.913401},{"c":243.27,"h":243.68,"l":240.57,"n":26410,"o":241.88,"t":"2025-07-23T04:00:00Z","v":1195711,"vw":242.70719},{"c":245.11,"h":245.92,"l":242.395,"n":26563,"o":242.62,"t":"2025-07-24T04:00:00Z","v":1045719,"vw":245.121407},{"c":245.16,"h":246.2,"l":244.51,"n":25362,"o":245.25,"t":"2025-07-25T04:00:00Z","v":935939,"vw":245.181543},{"c":241.41,"h":244.81,"l":241.16,"n":26479,"o":244.42,"t":"2025-07-28T04:00:00Z","v":989683,"vw":242.232441},{"c":246.01,"h":246.25,"l":242.01,"n":36875,"o":243.16,"t":"2025-07-29T04:00:00Z","v":1861658,"vw":245.111434},{"c":231.69,"h":240.91,"l":231.4,"n":65941,"o":238.84,"t":"2025-07-30T04:00:00Z","v":3177664,"vw":235.018359},{"c":230.65,"h":234.74,"l":230.385,"n":46443,"o":232,"t":"2025-07-31T04:00:00Z","v":2244662,"vw":231.736589},{"c":231.21,"h":232.78,"l":229.245,"n":38196,"o":232.78,"t":"2025-08-01T04:00:00Z","v":1481298,"vw":231.297894},{"c":231.71,"h":232.235,"l":229.79,"n":30142,"o":230.82,"t":"2025-08-04T04:00:00Z","v":1196356,"vw":231.238757},{"c":232.08,"h":233.68,"l":230.985,"n":30172,"o":231.33,"t":"2025-08-05T04:00:00Z","v":1938574,"vw":232.594906},{"c":235.52,"h":236.17,"l":231.045,"n":31794,"o":232.15,"t":"2025-08-06T04:00:00Z","v":1573299,"vw":235.08921},{"c":235.63,"h":236.8,"l":234.12,"n":26805,"o":236,"t":"2025-08-07T04:00:00Z","v":1593716,"vw":235.303855},{"c":235.21,"h":237.35,"l":235.09,"n":19132,"o":235.81,"t":"2025-08-08T04:00:00Z","v":717967,"vw":235.710535},{"c":237.03,"h":237.28,"l":234.675,"n":21464,"o":235.63,"t":"2025-08-11T04:00:00Z","v":904246,"vw":236.341655},{"c":233.53,"h":237.45,"l":232.4055,"n":24332,"o":236.6,"t":"2025-08-12T04:00:00Z","v":998619,"vw":233.58508},{"c":232.74,"h":234.16,"l":230.76,"n":31794,"o":234.16,"t":"2025-08-13T04:00:00Z","v":1906405,"vw":232.264343},{"c":232.51,"h":234.045,"l":231.39,"n":25607,"o":232.76,"t":"2025-08-14T04:00:00Z","v":1097833,"vw":232.64543},{"c":232.85,"h":233.83,"l":231.795,"n":19405,"o":232.59,"t":"2025-08-15T04:00:00Z","v":902191,"vw":232.90965},{"c":232.43,"h":234,"l":231.9721,"n":22096,"o":232.97,"t":"2025-08-18T04:00:00Z","v":912038,"vw":232.809078},{"c":234.8,"h":235.51,"l":231.86,"n":20390,"o":232.84,"t":"2025-08-19T04:00:00Z","v":940758,"vw":234.562751},{"c":236.11,"h":238.62,"l":235.49,"n":23208,"o":236.68,"t":"2025-08-20T04:00:00Z","v":1210746,"vw":236.459496},{"c":235.44,"h":236.4299,"l":234.28,"n":16412,"o":235.2,"t":"2025-08-21T04:00:00Z","v":706810,"vw":235.493297},{"c":234.32,"h":237.06,"l":233.685,"n":26657,"o":236.13,"t":"2025-08-22T04:00:00Z","v":1183950,"vw":234.650151},{"c":232.22,"h":235.98,"l":231.79,"n":21857,"o":234.22,"t":"2025-08-25T04:00:00Z","v":674701,"vw":232.593003},{"c":234.33,"h":234.7,"l":231.67,"n":22099,"o":231.67,"t":"2025-08-26T04:00:00Z","v":1466207,"vw":233.88637},{"c":234.9,"h":235.09,"l":233.81,"n":19254,"o":234.5,"t":"2025-08-27T04:00:00Z","v":885172,"vw":234.760225},{"c":233.1,"h":234.48,"l":231.4,"n":20902,"o":233.63,"t":"2025-08-28T04:00:00Z","v":886044,"vw":232.827887},{"c":233.97,"h":234.33,"l":233.03,"n":18343,"o":233.47,"t":"2025-08-29T04:00:00Z","v":875171,"vw":233.84241},{"c":233.12,"h":234.58,"l":231.3,"n":24806,"o":233.82,"t":"2025-09-02T04:00:00Z","v":988903,"vw":233.077383},{"c":232.49,"h":233.32,"l":231.15,"n":21130,"o":232.83,"t":"2025-09-03T04:00:00Z","v":797664,"vw":232.293981},{"c":233.85,"h":235.175,"l":232.5,"n":17937,"o":233.67,"t":"2025-09-04T04:00:00Z","v":709284,"vw":234.078075},{"c":229.73,"h":233.77,"l":228.295,"n":27749,"o":233.63,"t":"2025-09-05T04:00:00Z","v":920848,"vw":229.99489},{"c":228.13,"h":229.47,"l":226.47,"n":31418,"o":229.47,"t":"2025-09-08T04:00:00Z","v":1270231,"vw":227.769436},{"c":229.07,"h":229.31,"l":226.5901,"n":24791,"o":227.64,"t":"2025-09-09T04:00:00Z","v":1325381,"vw":228.540949},{"c":228.51,"h":229.37,"l":226.58,"n":25232,"o":228.28,"t":"2025-09-10T04:00:00Z","v":1105609,"vw":228.010962},{"c":232.21,"h":232.89,"l":227.395,"n":27439,"o":228.72,"t":"2025-09-11T04:00:00Z","v":1179789,"vw":231.241434},{"c":228.48,"h":232.62,"l":227.82,"n":21023,"o":231.8,"t":"2025-09-12T04:00:00Z","v":892010,"vw":229.057075},{"c":228.14,"h":229.1561,"l":227.09,"n":21457,"o":228.27,"t":"2025-09-15T04:00:00Z","v":799085,"vw":228.117549},{"c":225.33,"h":228.62,"l":224.88,"n":25922,"o":227.74,"t":"2025-09-16T04:00:00Z","v":1648343,"vw":225.742908},{"c":226.27,"h":228.3145,"l":225.27,"n":28205,"o":225.28,"t":"2025-09-17T04:00:00Z","v":1326281,"vw":226.561218},{"c":226.71,"h":227.78,"l":224.92,"n":24314,"o":225.47,"t":"2025-09-18T04:00:00Z","v":1052686,"vw":226.8156},{"c":226.94,"h":227.96,"l":225.89,"n":25626,"o":227.33,"t":"2025-09-19T04:00:00Z","v":1968273,"vw":226.8891},{"c":226.26,"h":227.35,"l":225.64,"n":23819,"o":226.87,"t":"2025-09-22T04:00:00Z","v":957220,"vw":226.288213},{"c":227.53,"h":227.54,"l":224.62,"n":23319,"o":226.5,"t":"2025-09-23T04:00:00Z","v":1408432,"vw":226.680065},{"c":227.4,"h":228.64,"l":225.62,"n":25934,"o":226.7,"t":"2025-09-24T04:00:00Z","v":1516346,"vw":227.482171},{"c":226.86,"h":229.01,"l":226.47,"n":28442,"o":228.02,"t":"2025-09-25T04:00:00Z","v":1443432,"vw":227.164888},{"c":228.21,"h":230.68,"l":227.23,"n":26848,"o":228.56,"t":"2025-09-26T04:00:00Z","v":906856,"vw":228.627635},{"c":229.06,"h":229.105,"l":227.47,"n":22341,"o":228.01,"t":"2025-09-29T04:00:00Z","v":829497,"vw":228.684062},{"c":229.48,"h":231.65,"l":229.28,"n":24417,"o":229.4,"t":"2025-09-30T04:00:00Z","v":1553763,"vw":229.865581},{"c":227.29,"h":229.83,"l":226.46,"n":25857,"o":228.81,"t":"2025-10-01T04:00:00Z","v":1288181,"vw":227.352026},{"c":222.57,"h":225.84,"l":221.56,"n":35894,"o":225.16,"t":"2025-10-02T04:00:00Z","v":1493851,"vw":222.879989},{"c":224.15,"h":225.7599,"l":222.03,"n":23716,"o":222.57,"t":"2025-10-03T04:00:00Z","v":1054147,"vw":224.364561},{"c":223.18,"h":224.32,"l":222.32,"n":24437,"o":224.09,"t":"2025-10-06T04:00:00Z","v":927573,"vw":223.16541},{"c":222.75,"h":223.6,"l":221.13,"n":27254,"o":223.46,"t":"2025-10-07T04:00:00Z","v":1063292,"vw":222.481052},{"c":225.35,"h":226.11,"l":222.02,"n":23282,"o":222.85,"t":"2025-10-08T04:00:00Z","v":1263612,"vw":224.954723},{"c":221.69,"h":225.3684,"l":221.34,"n":23595,"o":224.81,"t":"2025-10-09T04:00:00Z","v":1181205,"vw":222.337095},{"c":225.16,"h":226.32,"l":220.78,"n":38876,"o":221.85,"t":"2025-10-10T04:00:00Z","v":1654531,"vw":224.514904},{"c":223.04,"h":225.4559,"l":222.29,"n":25955,"o":222.29,"t":"2025-10-13T04:00:00Z","v":1026061,"vw":223.371366},{"c":224.48,"h":226.2,"l":222.7815,"n":24148,"o":223.3,"t":"2025-10-14T04:00:00Z","v":1058407,"vw":224.677974},{"c":221.03,"h":224.88,"l":219.95,"n":21170,"o":223.68,"t":"2025-10-15T04:00:00Z","v":708188,"vw":221.674045},{"c":218.23,"h":220.42,"l":217.69,"n":24413,"o":220.29,"t":"2025-10-16T04:00:00Z","v":992673,"vw":218.422122},{"c":219.82,"h":220.475,"l":218.09,"n":26413,"o":218.48,"t":"2025-10-17T04:00:00Z","v":1299881,"vw":219.685665},{"c":220.13,"h":220.81,"l":218,"n":25754,"o":219.77,"t":"2025-10-20T04:00:00Z","v":1108935,"vw":219.761572},{"c":220.94,"h":221.38,"l":219.01,"n":21814,"o":219.98,"t":"2025-10-21T04:00:00Z","v":911782,"vw":220.726121},{"c":223.28,"h":225.36,"l":220.43,"n":24513,"o":221.91,"t":"2025-10-22T04:00:00Z","v":990447,"vw":223.577845},{"c":223.11,"h":224.55,"l":219.9701,"n":28700,"o":223.67,"t":"2025-10-23T04:00:00Z","v":1256765,"vw":222.249195},{"c":223.09,"h":224.64,"l":221.91,"n":22307,"o":223.91,"t":"2025-10-24T04:00:00Z","v":951835,"vw":223.172007},{"c":221.04,"h":223.465,"l":220.01,"n":27829,"o":222.86,"t":"2025-10-27T04:00:00Z","v":1153230,"vw":220.962674},{"c":217.73,"h":221.56,"l":215,"n":33285,"o":218.05,"t":"2025-10-28T04:00:00Z","v":1782856,"vw":218.460094},{"c":210.5,"h":216.515,"l":209.83,"n":46273,"o":215.45,"t":"2025-10-29T04:00:00Z","v":2364118,"vw":211.966709},{"c":209.92,"h":212.71,"l":209.75,"n":45046,"o":209.905,"t":"2025-10-30T04:00:00Z","v":2493038,"vw":210.555817},{"c":208.24,"h":211.09,"l":206.03,"n":45577,"o":209.38,"t":"2025-10-31T04:00:00Z","v":2577835,"vw":208.17543},{"c":205.28,"h":207.31,"l":203.31,"n":42473,"o":207.31,"t":"2025-11-03T05:00:00Z","v":2220963,"vw":205.262243},{"c":207.74,"h":207.87,"l":204.58,"n":31346,"o":207.78,"t":"2025-11-04T05:00:00Z","v":1355045,"vw":207.157201},{"c":206.43,"h":208.71,"l":206.33,"n":28146,"o":207.77,"t":"2025-11-05T05:00:00Z","v":1168844,"vw":206.965889},{"c":204.23,"h":208.09,"l":203.4,"n":34392,"o":206.01,"t":"2025-11-06T05:00:00Z","v":1700111,"vw":205.042112},{"c":205.59,"h":206.44,"l":203.72,"n":30415,"o":205.01,"t":"2025-11-07T05:00:00Z","v":1217953,"vw":205.178855},{"c":204.12,"h":204.68,"l":201.42,"n":27687,"o":203.45,"t":"2025-11-10T05:00:00Z","v":1144813,"vw":203.410983},{"c":207.13,"h":207.17,"l":204.065,"n":24815,"o":204.07,"t":"2025-11-11T05:00:00Z","v":1337677,"vw":206.320035},{"c":205.15,"h":208.1,"l":204.44,"n":28207,"o":206.62,"t":"2025-11-12T05:00:00Z","v":1137537,"vw":205.675748},{"c":206.02,"h":207.885,"l":204.91,"n":32066,"o":205.05,"t":"2025-11-13T05:00:00Z","v":1221238,"vw":206.553004},{"c":209.8,"h":210.59,"l":206.105,"n":35847,"o":207.97,"t":"2025-11-14T05:00:00Z","v":1546597,"vw":209.289471},{"c":209.81,"h":210.87,"l":208.54,"n":36700,"o":209.46,"t":"2025-11-17T05:00:00Z","v":2498991,"vw":209.843459},{"c":213.96,"h":214.54,"l":209.58,"n":38709,"o":210.72,"t":"2025-11-18T05:00:00Z","v":1806070,"vw":213.306096},{"c":217.47,"h":217.82,"l":213.59,"n":44287,"o":213.88,"t":"2025-11-19T05:00:00Z","v":2063422,"vw":216.700355},{"c":218.43,"h":219.03,"l":216.29,"n":39454,"o":216.65,"t":"2025-11-20T05:00:00Z","v":1964334,"vw":218.251369},{"c":219,"h":220.02,"l":216.47,"n":47957,"o":218.82,"t":"2025-11-21T05:00:00Z","v":2475881,"vw":219.083243},{"c":215.16,"h":218.41,"l":214.55,"n":39372,"o":218.41,"t":"2025-11-24T05:00:00Z","v":2421351,"vw":215.541371},{"c":217.09,"h":218.105,"l":215.08,"n":32022,"o":216.1,"t":"2025-11-25T05:00:00Z","v":1494917,"vw":217.130681},{"c":217.37,"h":219.08,"l":216.94,"n":25952,"o":217.5,"t":"2025-11-26T05:00:00Z","v":1228586,"vw":217.620421},{"c":217.06,"h":217.705,"l":215.9,"n":13087,"o":215.9,"t":"2025-11-28T05:00:00Z","v":596752,"vw":217.063687},{"c":214.07,"h":217.4,"l":213.91,"n":33082,"o":217.4,"t":"2025-12-01T05:00:00Z","v":1574870,"vw":215.244529},{"c":212.67,"h":214.86,"l":212.63,"n":25326,"o":214.71,"t":"2025-12-02T05:00:00Z","v":1295605,"vw":213.03752},{"c":215.37,"h":215.42,"l":212,"n":26714,"o":213,"t":"2025-12-03T05:00:00Z","v":1235218,"vw":214.674345},{"c":215.12,"h":219.83,"l":213.1146,"n":31827,"o":218.1,"t":"2025-12-04T05:00:00Z","v":1538673,"vw":214.792501},{"c":216.53,"h":217.19,"l":213.75,"n":27484,"o":214.18,"t":"2025-12-05T05:00:00Z","v":1438021,"vw":216.28883},{"c":211.44,"h":216.15,"l":211.29,"n":33905,"o":215.77,"t":"2025-12-08T05:00:00Z","v":1475185,"vw":212.79191},{"c":209.32,"h":212.895,"l":209.1,"n":27829,"o":212.23,"t":"2025-12-09T05:00:00Z","v":1252567,"vw":209.947918},{"c":207.56,"h":209.7,"l":206.98,"n":37852,"o":208.82,"t":"2025-12-10T05:00:00Z","v":2104852,"vw":207.830416},{"c":211.18,"h":212.85,"l":208.87,"n":30323,"o":209.22,"t":"2025-12-11T05:00:00Z","v":1189526,"vw":211.361142},{"c":213.65,"h":213.77,"l":211.23,"n":28829,"o":212.48,"t":"2025-12-12T05:00:00Z","v":1018303,"vw":213.175096},{"c":215.33,"h":216.12,"l":212.93,"n":30436,"o":213.31,"t":"2025-12-15T05:00:00Z","v":1302896,"vw":215.1966},{"c":214.01,"h":216.72,"l":213.82,"n":25817,"o":215.87,"t":"2025-12-16T05:00:00Z","v":1253083,"vw":214.439974},{"c":214.73,"h":216.495,"l":212.77,"n":33102,"o":213.3,"t":"2025-12-17T05:00:00Z","v":2201553,"vw":215.034723},{"c":213.46,"h":215.1575,"l":212.91,"n":34633,"o":214.42,"t":"2025-12-18T05:00:00Z","v":2178781,"vw":213.613596},{"c":213.14,"h":213.57,"l":211.66,"n":31396,"o":212.56,"t":"2025-12-19T05:00:00Z","v":3963203,"vw":213.039057},{"c":212.92,"h":213.82,"l":211.1904,"n":29225,"o":211.95,"t":"2025-12-22T05:00:00Z","v":2044276,"vw":213.048314},{"c":213.06,"h":213.87,"l":212.64,"n":27437,"o":212.91,"t":"2025-12-23T05:00:00Z","v":1618468,"vw":213.226323},{"c":213.2,"h":215.16,"l":213.13,"n":17500,"o":213.7,"t":"2025-12-24T05:00:00Z","v":917239,"vw":213.860248},{"c":213.37,"h":214.21,"l":212.77,"n":17145,"o":213,"t":"2025-12-26T05:00:00Z","v":641394,"vw":213.400991},{"c":214.52,"h":215.375,"l":213.84,"n":25449,"o":213.99,"t":"2025-12-29T05:00:00Z","v":969809,"vw":214.601496},{"c":214.69,"h":215.29,"l":213.19,"n":20858,"o":214,"t":"2025-12-30T05:00:00Z","v":997491,"vw":214.644189},{"c":211.93,"h":214.76,"l":211.56,"n":21338,"o":214.69,"t":"2025-12-31T05:00:00Z","v":1036004,"vw":212.482848},{"c":210.2,"h":210.8,"l":209.24,"n":26087,"o":210.55,"t":"2026-01-02T05:00:00Z","v":1151649,"vw":210.076184},{"c":212.84,"h":213.63,"l":208.27,"n":32656,"o":209.2,"t":"2026-01-05T05:00:00Z","v":1368417,"vw":212.047044},{"c":210.93,"h":214.47,"l":209.16,"n":34537,"o":212.49,"t":"2026-01-06T05:00:00Z","v":1837209,"vw":211.290727},{"c":209.08,"h":212.155,"l":208.7,"n":33538,"o":211.75,"t":"2026-01-07T05:00:00Z","v":1604730,"vw":209.613485},{"c":211.86,"h":212.14,"l":208.87,"n":30108,"o":208.87,"t":"2026-01-08T05:00:00Z","v":1427900,"vw":211.26521},{"c":212.22,"h":213.75,"l":211.72,"n":23977,"o":211.96,"t":"2026-01-09T05:00:00Z","v":988848,"vw":212.433411},{"c":210.85,"h":213.2758,"l":210.6,"n":24004,"o":212.65,"t":"2026-01-12T05:00:00Z","v":1131456,"vw":211.128753},{"c":209.65,"h":211.454,"l":207.9,"n":26822,"o":210.6,"t":"2026-01-13T05:00:00Z","v":1153654,"vw":209.401066},{"c":210.98,"h":211.505,"l":208.87,"n":35767,"o":209.09,"t":"2026-01-14T05:00:00Z","v":1616933,"vw":210.295306},{"c":210.79,"h":211.03,"l":209.65,"n":33285,"o":209.65,"t":"2026-01-15T05:00:00Z","v":1455819,"vw":210.434435},{"c":210.96,"h":211.26,"l":209.12,"n":32023,"o":209.12,"t":"2026-01-16T05:00:00Z","v":1752868,"vw":210.416804},{"c":210.62,"h":211.445,"l":208.14,"n":36291,"o":209.62,"t":"2026-01-20T05:00:00Z","v":2156253,"vw":210.406285},{"c":214.29,"h":214.37,"l":210.41,"n":28269,"o":211.27,"t":"2026-01-21T05:00:00Z","v":1363638,"vw":213.36395},{"c":215.75,"h":216.27,"l":213.98,"n":24360,"o":214.37,"t":"2026-01-22T05:00:00Z","v":1013872,"vw":215.465856},{"c":217.61,"h":218.18,"l":215.615,"n":28095,"o":215.97,"t":"2026-01-23T05:00:00Z","v":1685241,"vw":217.48121},{"c":219.08,"h":219.9999,"l":217.31,"n":25782,"o":218.28,"t":"2026-01-26T05:00:00Z","v":1176536,"vw":218.807569},{"c":217.19,"h":219.2,"l":216.68,"n":22447,"o":218.09,"t":"2026-01-27T05:00:00Z","v":1019208,"vw":217.671931},{"c":217.6,"h":218.94,"l":215.38,"n":23394,"o":216.55,"t":"2026-01-28T05:00:00Z","v":972539,"vw":217.538824},{"c":214.75,"h":219.18,"l":213.44,"n":33606,"o":216.8,"t":"2026-01-29T05:00:00Z","v":1884706,"vw":215.188388},{"c":215.09,"h":215.28,"l":211.42,"n":35354,"o":215,"t":"2026-01-30T05:00:00Z","v":2213054,"vw":213.58945},{"c":215.73,"h":216.59,"l":213.28,"n":24110,"o":215.37,"t":"2026-02-02T05:00:00Z","v":1072411,"vw":215.391736},{"c":213.95,"h":216.42,"l":212.73,"n":24975,"o":213.28,"t":"2026-02-03T05:00:00Z","v":1102845,"vw":214.375993},{"c":218.2,"h":219.82,"l":212.76,"n":30678,"o":213.86,"t":"2026-02-04T05:00:00Z","v":1627959,"vw":217.921568},{"c":218.72,"h":222.37,"l":218,"n":43324,"o":219.9,"t":"2026-02-05T05:00:00Z","v":2019228,"vw":219.308164},{"c":219.94,"h":221.6403,"l":218.41,"n":26182,"o":218.72,"t":"2026-02-06T05:00:00Z","v":1039130,"vw":219.777125},{"c":224.08,"h":224.25,"l":219.275,"n":32009,"o":220,"t":"2026-02-09T05:00:00Z","v":1562949,"vw":223.025214},{"c":223.07,"h":225.69,"l":222.85,"n":32582,"o":224.18,"t":"2026-02-10T05:00:00Z","v":1610790,"vw":223.69478},{"c":225.97,"h":228.09,"l":222.01,"n":30822,"o":222.75,"t":"2026-02-11T05:00:00Z","v":1518051,"vw":225.410524},{"c":220.87,"h":227.26,"l":219.2601,"n":45863,"o":225.26,"t":"2026-02-12T05:00:00Z","v":2317427,"vw":221.520617},{"c":223.17,"h":224.55,"l":220.565,"n":31206,"o":220.97,"t":"2026-02-13T05:00:00Z","v":1441567,"vw":222.847644},{"c":221.19,"h":225.775,"l":220.84,"n":38769,"o":224.08,"t":"2026-02-17T05:00:00Z","v":2181278,"vw":222.662751},{"c":216.84,"h":219.295,"l":209.48,"n":59788,"o":219.295,"t":"2026-02-18T05:00:00Z","v":2975167,"vw":214.187382},{"c":221.63,"h":224.61,"l":217.75,"n":30605,"o":218.52,"t":"2026-02-19T05:00:00Z","v":1325224,"vw":222.046377},{"c":219.5,"h":222,"l":218.4201,"n":28590,"o":222,"t":"2026-02-20T05:00:00Z","v":1264773,"vw":219.745121},{"c":221.19,"h":222.59,"l":219.038,"n":32334,"o":219.67,"t":"2026-02-23T05:00:00Z","v":1792467,"vw":221.341492},{"c":220.74,"h":224.19,"l":219.9,"n":22549,"o":221.61,"t":"2026-02-24T05:00:00Z","v":1134514,"vw":221.149941},{"c":221.59,"h":221.785,"l":218.28,"n":24804,"o":220.74,"t":"2026-02-25T05:00:00Z","v":1140049,"vw":220.81989},{"c":224.59,"h":224.8,"l":221.14,"n":28537,"o":222.94,"t":"2026-02-26T05:00:00Z","v":1190583,"vw":223.645422},{"c":229,"h":229.32,"l":225.041,"n":26929,"o":225.22,"t":"2026-02-27T05:00:00Z","v":1438083,"vw":228.40145},{"c":230.37,"h":231.46,"l":227.9344,"n":24364,"o":230,"t":"2026-03-02T05:00:00Z","v":899588,"vw":230.203372},{"c":232.27,"h":233.42,"l":227.49,"n":29296,"o":230.05,"t":"2026-03-03T05:00:00Z","v":1293504,"vw":231.840149},{"c":231.57,"h":232.2,"l":230.31,"n":24141,"o":231.11,"t":"2026-03-04T05:00:00Z","v":985573,"vw":231.481499},{"c":231.67,"h":231.79,"l":228.16,"n":24967,"o":230.43,"t":"2026-03-05T05:00:00Z","v":1273329,"vw":230.735813},{"c":231.05,"h":232.6599,"l":229.86,"n":23172,"o":230.85,"t":"2026-03-06T05:00:00Z","v":939145,"vw":231.011655},{"c":230.14,"h":231.37,"l":228.08,"n":31210,"o":229.59,"t":"2026-03-09T04:00:00Z","v":1300768,"vw":230.0833},{"c":223.53,"h":228.82,"l":220.01,"n":32755,"o":228.82,"t":"2026-03-10T04:00:00Z","v":1314349,"vw":223.578569},{"c":223.79,"h":225,"l":221.77,"n":24961,"o":223.05,"t":"2026-03-11T04:00:00Z","v":996988,"vw":223.995477},{"c":225.78,"h":229.1999,"l":223.32,"n":26701,"o":224.48,"t":"2026-03-12T04:00:00Z","v":1040306,"vw":226.616538},{"c":224.28,"h":227.56,"l":223.71,"n":28460,"o":227.36,"t":"2026-03-13T04:00:00Z","v":1206490,"vw":224.736538},{"c":224.13,"h":225.28,"l":223.01,"n":22040,"o":224.95,"t":"2026-03-16T04:00:00Z","v":875022,"vw":224.117059},{"c":224.77,"h":226.81,"l":224.2873,"n":23098,"o":225.1,"t":"2026-03-17T04:00:00Z","v":967315,"vw":225.108658},{"c":221.99,"h":225.442,"l":221.99,"n":23965,"o":224.05,"t":"2026-03-18T04:00:00Z","v":1155296,"vw":223.11163},{"c":223.02,"h":224.81,"l":221.01,"n":26562,"o":222.21,"t":"2026-03-19T04:00:00Z","v":1148971,"vw":222.967031},{"c":219.3,"h":223.9,"l":218.85,"n":25066,"o":223.38,"t":"2026-03-20T04:00:00Z","v":2266822,"vw":220.207393},{"c":216.73,"h":221.45,"l":216.68,"n":31504,"o":220.31,"t":"2026-03-23T04:00:00Z","v":1745959,"vw":217.855373},{"c":215.27,"h":218.74,"l":215.12,"n":33614,"o":215.93,"t":"2026-03-24T04:00:00Z","v":1630209,"vw":216.525723},{"c":215.55,"h":216.465,"l":210.77,"n":28378,"o":216.14,"t":"2026-03-25T04:00:00Z","v":1222105,"vw":214.422316},{"c":217.27,"h":218.83,"l":215.61,"n":24491,"o":215.64,"t":"2026-03-26T04:00:00Z","v":1031012,"vw":217.410601},{"c":215.83,"h":218.96,"l":215.765,"n":26059,"o":217.31,"t":"2026-03-27T04:00:00Z","v":1063907,"vw":217.01101},{"c":221.68,"h":224.445,"l":215.84,"n":39475,"o":217.13,"t":"2026-03-30T04:00:00Z","v":1936353,"vw":222.197542},{"c":219.02,"h":222.21,"l":217.97,"n":33150,"o":221.27,"t":"2026-03-31T04:00:00Z","v":1954881,"vw":219.185156},{"c":220.65,"h":221.23,"l":218.105,"n":27251,"o":218.86,"t":"2026-04-01T04:00:00Z","v":998416,"vw":220.323798},{"c":223.19,"h":224.9884,"l":220.62,"n":21921,"o":221,"t":"2026-04-02T04:00:00Z","v":891435,"vw":223.367598},{"c":220.86,"h":222.83,"l":219.77,"n":25935,"o":222.76,"t":"2026-04-06T04:00:00Z","v":1429865,"vw":220.710214},{"c":220.38,"h":223.06,"l":219.231,"n":24556,"o":221.75,"t":"2026-04-07T04:00:00Z","v":1144753,"vw":221.00953},{"c":216.51,"h":219.39,"l":214.44,"n":46081,"o":217.61,"t":"2026-04-08T04:00:00Z","v":2821678,"vw":216.454251},{"c":217,"h":218.18,"l":216.15,"n":34276,"o":217.3,"t":"2026-04-09T04:00:00Z","v":1853987,"vw":217.007686},{"c":214.66,"h":217.03,"l":212.625,"n":31008,"o":217,"t":"2026-04-10T04:00:00Z","v":1621629,"vw":214.244736},{"c":213.48,"h":215.27,"l":211.22,"n":35164,"o":215.27,"t":"2026-04-13T04:00:00Z","v":1992587,"vw":212.887906},{"c":211.73,"h":214.1,"l":208.79,"n":38268,"o":213,"t":"2026-04-14T04:00:00Z","v":2372855,"vw":211.515205},{"c":210.87,"h":212.135,"l":209.81,"n":28479,"o":211.09,"t":"2026-04-15T04:00:00Z","v":1388011,"vw":210.760322},{"c":209.66,"h":213.5772,"l":209.19,"n":29413,"o":211.94,"t":"2026-04-16T04:00:00Z","v":1132653,"vw":210.60615},{"c":207.66,"h":208.885,"l":206.46,"n":42631,"o":208.79,"t":"2026-04-17T04:00:00Z","v":2198340,"vw":207.712321},{"c":208.45,"h":209.19,"l":207.55,"n":31422,"o":208,"t":"2026-04-20T04:00:00Z","v":1627118,"vw":208.443295},{"c":205.3,"h":208.7,"l":204.96,"n":37177,"o":208.12,"t":"2026-04-21T04:00:00Z","v":2009303,"vw":205.736727},{"c":205.29,"h":207.03,"l":204.26,"n":30798,"o":204.99,"t":"2026-04-22T04:00:00Z","v":1606646,"vw":205.278313},{"c":214.04,"h":214.1,"l":206.18,"n":33913,"o":206.18,"t":"2026-04-23T04:00:00Z","v":1812018,"vw":211.588438},{"c":209.79,"h":213.6,"l":209.38,"n":24899,"o":212.34,"t":"2026-04-24T04:00:00Z","v":1061640,"vw":210.473378},{"c":206.11,"h":210.87,"l":205.93,"n":26087,"o":209.27,"t":"2026-04-27T04:00:00Z","v":1122863,"vw":207.131802},{"c":208.15,"h":209.59,"l":206.92,"n":28934,"o":209.25,"t":"2026-04-28T04:00:00Z","v":2079109,"vw":208.32748},{"c":208.31,"h":208.725,"l":205.13,"n":27346,"o":208,"t":"2026-04-29T04:00:00Z","v":1385729,"vw":207.573497},{"c":209.22,"h":210.055,"l":207.49,"n":29696,"o":207.88,"t":"2026-04-30T04:00:00Z","v":1631091,"vw":208.843763},{"c":206.56,"h":211.7,"l":206.36,"n":27123,"o":211.05,"t":"2026-05-01T04:00:00Z","v":1243858,"vw":207.51266},{"c":206.55,"h":207.88,"l":205.19,"n":37143,"o":205.87,"t":"2026-05-04T04:00:00Z","v":1627671,"vw":206.483234},{"c":203.88,"h":206.52,"l":203.7,"n":31764,"o":206.52,"t":"2026-05-05T04:00:00Z","v":1248493,"vw":204.243378},{"c":199.69,"h":203,"l":199.55,"n":44173,"o":202.4,"t":"2026-05-06T04:00:00Z","v":2387787,"vw":200.572776},{"c":201.55,"h":201.965,"l":198.24,"n":44011,"o":198.94,"t":"2026-05-07T04:00:00Z","v":2783463,"vw":200.993785},{"c":200.02,"h":204.45,"l":198.79,"n":51355,"o":204.35,"t":"2026-05-08T04:00:00Z","v":2273521,"vw":200.563818},{"c":197.73,"h":199.885,"l":196.41,"n":41195,"o":199.61,"t":"2026-05-11T04:00:00Z","v":2266026,"vw":197.560274},{"c":202.38,"h":204.34,"l":198.39,"n":43739,"o":199.14,"t":"2026-05-12T04:00:00Z","v":2119510,"vw":202.39915},{"c":203.67,"h":203.75,"l":200.01,"n":40815,"o":200.39,"t":"2026-05-13T04:00:00Z","v":1912663,"vw":202.678411},{"c":208.68,"h":208.97,"l":204.3,"n":41978,"o":205.2,"t":"2026-05-14T04:00:00Z","v":1956936,"vw":207.790552},{"c":208.32,"h":211.12,"l":207.27,"n":38395,"o":211.07,"t":"2026-05-15T04:00:00Z","v":2508742,"vw":208.887785},{"c":214.52,"h":215.47,"l":207.87,"n":46196,"o":207.87,"t":"2026-05-18T04:00:00Z","v":1954921,"vw":213.593154},{"c":214.97,"h":218.91,"l":214.85,"n":39704,"o":216.19,"t":"2026-05-19T04:00:00Z","v":1988686,"vw":216.324031},{"c":212.2,"h":214.32,"l":211.4,"n":38312,"o":213.01,"t":"2026-05-20T04:00:00Z","v":2052429,"vw":212.453361},{"c":208.09,"h":211.68,"l":207.37,"n":31417,"o":211.62,"t":"2026-05-21T04:00:00Z","v":1764516,"vw":209.006351},{"c":208.93,"h":209.92,"l":207.42,"n":31994,"o":207.45,"t":"2026-05-22T04:00:00Z","v":1612454,"vw":208.708325},{"c":207.05,"h":208.52,"l":205.48,"n":34027,"o":207.01,"t":"2026-05-26T04:00:00Z","v":1788856,"vw":206.968229},{"c":205.6,"h":208.11,"l":204.98,"n":35551,"o":206.06,"t":"2026-05-27T04:00:00Z","v":1628522,"vw":205.938005},{"c":203.69,"h":206.74,"l":203.38,"n":34067,"o":205.8,"t":"2026-05-28T04:00:00Z","v":1465493,"vw":204.431157},{"c":200.44,"h":203.665,"l":200.28,"n":37782,"o":203.39,"t":"2026-05-29T04:00:00Z","v":3281905,"vw":201.074155},{"c":200.83,"h":203.31,"l":200.76,"n":34036,"o":201.24,"t":"2026-06-01T04:00:00Z","v":1475051,"vw":201.625038},{"c":201.67,"h":201.8,"l":197.6201,"n":36333,"o":200.48,"t":"2026-06-02T04:00:00Z","v":1868500,"vw":200.639237},{"c":204.2,"h":205.4,"l":200.91,"n":35139,"o":201.25,"t":"2026-06-03T04:00:00Z","v":1850537,"vw":204.175318},{"c":207.91,"h":208.29,"l":205.9901,"n":28560,"o":207.46,"t":"2026-06-04T04:00:00Z","v":1594172,"vw":207.357778},{"c":210.04,"h":212.79,"l":209.7,"n":32782,"o":210.71,"t":"2026-06-05T04:00:00Z","v":1320450,"vw":210.63286},{"c":204.93,"h":209.88,"l":204.43,"n":42966,"o":208.17,"t":"2026-06-08T04:00:00Z","v":2003238,"vw":205.641052},{"c":210.18,"h":211.055,"l":204.48,"n":36018,"o":205.5,"t":"2026-06-09T04:00:00Z","v":1701564,"vw":209.054857},{"c":212.59,"h":213.17,"l":209.31,"n":31594,"o":211.96,"t":"2026-06-10T04:00:00Z","v":1455459,"vw":211.992538},{"c":208.05,"h":214.04,"l":207.93,"n":34673,"o":212.95,"t":"2026-06-11T04:00:00Z","v":1599484,"vw":210.177274},{"c":209.91,"h":209.935,"l":207.17,"n":30716,"o":207.42,"t":"2026-06-12T04:00:00Z","v":1343191,"vw":209.204818},{"c":208.09,"h":209.28,"l":207,"n":27237,"o":207.02,"t":"2026-06-15T04:00:00Z","v":1379539,"vw":208.168398},{"c":209.03,"h":210.415,"l":207.865,"n":27172,"o":208.18,"t":"2026-06-16T04:00:00Z","v":1804241,"vw":208.989094},{"c":207.43,"h":210.09,"l":206.92,"n":33285,"o":207,"t":"2026-06-17T04:00:00Z","v":2247946,"vw":207.907811},{"c":204.94,"h":208.02,"l":203.15,"n":30579,"o":207.62,"t":"2026-06-18T04:00:00Z","v":2918041,"vw":204.954004},{"c":204.36,"h":206.14,"l":203.61,"n":26015,"o":204.03,"t":"2026-06-22T04:00:00Z","v":2085320,"vw":204.500035},{"c":209.1,"h":209.39,"l":205.89,"n":27976,"o":207.92,"t":"2026-06-23T04:00:00Z","v":2217722,"vw":208.923668},{"c":213.58,"h":215.785,"l":207.89,"n":34121,"o":209.93,"t":"2026-06-24T04:00:00Z","v":1632958,"vw":213.913984},{"c":213.5,"h":216.18,"l":211.1464,"n":24960,"o":212.68,"t":"2026-06-25T04:00:00Z","v":1527961,"vw":213.683132},{"c":216.39,"h":217.54,"l":215.36,"n":27781,"o":216.55,"t":"2026-06-26T04:00:00Z","v":2094130,"vw":216.450027},{"c":214.68,"h":217.396,"l":214,"n":27508,"o":216.82,"t":"2026-06-29T04:00:00Z","v":1065807,"vw":214.873584},{"c":213.08,"h":214.6495,"l":212.23,"n":25584,"o":213.9,"t":"2026-06-30T04:00:00Z","v":1149652,"vw":213.215105},{"c":214.71,"h":216.18,"l":213.94,"n":30402,"o":214.34,"t":"2026-07-01T04:00:00Z","v":1277720,"vw":214.967},{"c":217.34,"h":218.275,"l":211.75,"n":24180,"o":215.31,"t":"2026-07-02T04:00:00Z","v":940088,"vw":216.637172},{"c":214.58,"h":216.59,"l":213.9796,"n":24852,"o":216.48,"t":"2026-07-06T04:00:00Z","v":1145734,"vw":214.81048},{"c":222.46,"h":223.27,"l":217.995,"n":36576,"o":218.54,"t":"2026-07-07T04:00:00Z","v":1976044,"vw":221.864969},{"c":220.46,"h":223.805,"l":219.8,"n":31504,"o":223.32,"t":"2026-07-08T04:00:00Z","v":1431397,"vw":221.400712},{"c":218.69,"h":220.42,"l":217.09,"n":21927,"o":218.15,"t":"2026-07-09T04:00:00Z","v":953364,"vw":218.711057},{"c":219.2,"h":220.99,"l":216.43,"n":21977,"o":219.58,"t":"2026-07-10T04:00:00Z","v":774055,"vw":218.632426},{"c":223.38,"h":224.21,"l":220.52,"n":26722,"o":221.39,"t":"2026-07-13T04:00:00Z","v":1171980,"vw":222.972998},{"c":220.03,"h":222.45,"l":218.79,"n":25462,"o":220.51,"t":"2026-07-14T04:00:00Z","v":1318119,"vw":220.353366},{"c":217.34,"h":221.55,"l":216.73,"n":29820,"o":220.11,"t":"2026-07-15T04:00:00Z","v":1501914,"vw":218.387838},{"c":224.51,"h":225.46,"l":218.905,"n":25576,"o":220.35,"t":"2026-07-16T04:00:00Z","v":1223785,"vw":224.136871},{"c":222.31,"h":228.22,"l":220.405,"n":36188,"o":227.77,"t":"2026-07-17T04:00:00Z","v":1773164,"vw":222.715073},{"c":220.53,"h":223.18,"l":219.52,"n":26205,"o":222.07,"t":"2026-07-20T04:00:00Z","v":1328273,"vw":220.741647},{"c":214.63,"h":217.66,"l":213.8,"n":28139,"o":216.61,"t":"2026-07-21T04:00:00Z","v":1248394,"vw":214.980159},{"c":216.52,"h":217.22,"l":214.855,"n":25177,"o":217,"t":"2026-07-22T04:00:00Z","v":1136316,"vw":216.204641},{"c":217.42,"h":218.81,"l":214.6,"n":25434,"o":216.19,"t":"2026-07-23T04:00:00Z","v":1134648,"vw":217.246827},{"c":216.91,"h":218.755,"l":215.545,"n":24983,"o":217.81,"t":"2026-07-24T04:00:00Z","v":1160183,"vw":217.092358},{"c":216.9,"h":220.59,"l":216.035,"n":32596,"o":216.47,"t":"2026-07-27T04:00:00Z","v":1375174,"vw":218.107056},{"c":216.63,"h":221.24,"l":216.55,"n":30514,"o":219.92,"t":"2026-07-28T04:00:00Z","v":1463746,"vw":217.686479},{"c":218.91,"h":222.66,"l":217.365,"n":36691,"o":218.24,"t":"2026-07-29T04:00:00Z","v":1655131,"vw":219.780264},{"c":211.33,"h":216.765,"l":208.9,"n":35740,"o":215,"t":"2026-07-30T04:00:00Z","v":2177909,"vw":210.709189},{"c":210.55,"h":211.82,"l":208.28,"n":26786,"o":209.22,"t":"2026-07-31T04:00:00Z","v":1150909,"vw":210.462647},{"c":209.62,"h":211.98,"l":208.87,"n":30125,"o":210.98,"t":"2026-08-03T04:00:00Z","v":1130601,"vw":209.976839},{"c":207.66,"h":209.165,"l":205.99,"n":33818,"o":207.78,"t":"2026-08-04T04:00:00Z","v":1594507,"vw":207.757475},{"c":207.02,"h":207.89,"l":204.8001,"n":33703,"o":207.89,"t":"2026-08-05T04:00:00Z","v":1570962,"vw":206.559785},{"c":209.59,"h":209.76,"l":205.0101,"n":34454,"o":209.47,"t":"2026-08-06T04:00:00Z","v":1438080,"vw":208.45076},{"c":214.56,"h":219.285,"l":211.88,"n":44549,"o":213.76,"t":"2026-08-07T04:00:00Z","v":1923271,"vw":215.245673},{"c":214.62,"h":216.6,"l":213.5301,"n":33389,"o":214.43,"t":"2026-08-10T04:00:00Z","v":1432744,"vw":214.746202},{"c":215.08,"h":217.27,"l":213.57,"n":29762,"o":214.48,"t":"2026-08-11T04:00:00Z","v":1199578,"vw":215.70286},{"c":214.26,"h":217.34,"l":212.22,"n":29435,"o":213.07,"t":"2026-08-12T04:00:00Z","v":1312309,"vw":214.82212},{"c":215.22,"h":216.79,"l":215.03,"n":30012,"o":215.26,"t":"2026-08-13T04:00:00Z","v":1364130,"vw":215.577068},{"c":214.71,"h":216.57,"l":214.56,"n":24560,"o":215.69,"t":"2026-08-14T04:00:00Z","v":1038920,"vw":215.19287},{"c":215.26,"h":215.83,"l":213,"n":27714,"o":213,"t":"2026-08-17T04:00:00Z","v":1097426,"vw":215.018113},{"c":216.97,"h":218.56,"l":215.765,"n":35843,"o":218,"t":"2026-08-18T04:00:00Z","v":1705726,"vw":217.659179},{"c":221.04,"h":224.23,"l":215.73,"n":34588,"o":217.77,"t":"2026-08-19T04:00:00Z","v":1419096,"vw":221.902267},{"c":219.5,"h":222.1,"l":219.36,"n":30944,"o":220.9,"t":"2026-08-20T04:00:00Z","v":1392757,"vw":220.113542},{"c":220.67,"h":220.98,"l":218.62,"n":27305,"o":219.66,"t":"2026-08-21T04:00:00Z","v":1075787,"vw":220.324008},{"c":223.08,"h":224.17,"l":221.55,"n":31243,"o":221.55,"t":"2026-08-24T04:00:00Z","v":1362753,"vw":223.053912},{"c":220.96,"h":223.96,"l":220.39,"n":28436,"o":221.59,"t":"2026-08-25T04:00:00Z","v":1344216,"vw":221.625286},{"c":222.18,"h":222.6299,"l":219.93,"n":28439,"o":220.39,"t":"2026-08-26T04:00:00Z","v":1439402,"vw":221.76395},{"c":219.27,"h":221.38,"l":218.86,"n":31196,"o":220.44,"t":"2026-08-27T04:00:00Z","v":1772077,"vw":219.534769},{"c":222.11,"h":222.49,"l":219.5806,"n":27581,"o":221,"t":"2026-08-28T04:00:00Z","v":1402021,"vw":221.647304},{"c":220.92,"h":224.085,"l":220.89,"n":33214,"o":221.66,"t":"2026-08-31T04:00:00Z","v":1970674,"vw":221.608971},{"c":223.29,"h":224.59,"l":220.6075,"n":35522,"o":222.61,"t":"2026-09-01T04:00:00Z","v":1877728,"vw":222.749883},{"c":222.52,"h":224.21,"l":220.49,"n":36766,"o":223.37,"t":"2026-09-02T04:00:00Z","v":1713956,"vw":222.915013},{"c":225.12,"h":225.74,"l":222.155,"n":29188,"o":223.68,"t":"2026-09-03T04:00:00Z","v":1395922,"vw":224.829593},{"c":222.71,"h":224.55,"l":220.47,"n":35233,"o":222.9,"t":"2026-09-04T04:00:00Z","v":1609815,"vw":223.011728},{"c":221.63,"h":223.15,"l":220.16,"n":39970,"o":221.14,"t":"2026-09-08T04:00:00Z","v":1501484,"vw":221.618267},{"c":222.47,"h":222.61,"l":219.58,"n":39058,"o":221.88,"t":"2026-09-09T04:00:00Z","v":1740818,"vw":221.527629},{"c":221.08,"h":224.26,"l":221,"n":36938,"o":223.92,"t":"2026-09-10T04:00:00Z","v":1672243,"vw":221.994176},{"c":222.74,"h":223.965,"l":220.66,"n":32060,"o":221.65,"t":"2026-09-11T04:00:00Z","v":1341612,"vw":222.806333},{"c":225.85,"h":227.32,"l":225.065,"n":36174,"o":225.48,"t":"2026-09-14T04:00:00Z","v":1393330,"vw":225.948548},{"c":223.04,"h":225.775,"l":222.41,"n":31457,"o":225.24,"t":"2026-09-15T04:00:00Z","v":1619108,"vw":224.024203},{"c":219.8,"h":225.115,"l":219.705,"n":27639,"o":222.52,"t":"2026-09-16T04:00:00Z","v":1740890,"vw":220.678252},{"c":218.93,"h":220.7,"l":217.76,"n":29610,"o":220.7,"t":"2026-09-17T04:00:00Z","v":2119362,"vw":218.941385},{"c":218.07,"h":219.7,"l":216.46,"n":36326,"o":218.72,"t":"2026-09-18T04:00:00Z","v":3639526,"vw":218.188421},{"c":213.93,"h":217.03,"l":213.86,"n":32221,"o":216.79,"t":"2026-09-21T04:00:00Z","v":2082152,"vw":214.669829},{"c":213.88,"h":215.43,"l":213.465,"n":30336,"o":214.21,"t":"2026-09-22T04:00:00Z","v":1944670,"vw":214.023457},{"c":213.1,"h":215.69,"l":212.61,"n":28935,"o":213.47,"t":"2026-09-23T04:00:00Z","v":1208668,"vw":213.319375},{"c":212.72,"h":216.04,"l":212.69,"n":25878,"o":214.49,"t":"2026-09-24T04:00:00Z","v":1104561,"vw":213.14508},{"c":212.1,"h":213.22,"l":211.23,"n":24253,"o":211.92,"t":"2026-09-25T04:00:00Z","v":1058408,"vw":212.267013},{"c":212.93,"h":214.48,"l":211.3,"n":25076,"o":212.05,"t":"2026-09-28T04:00:00Z","v":1046570,"vw":213.256627},{"c":211.92,"h":212.585,"l":210.86,"n":25760,"o":211.3,"t":"2026-09-29T04:00:00Z","v":975282,"vw":211.755315},{"c":209.87,"h":212.36,"l":209.505,"n":25529,"o":212.25,"t":"2026-09-30T04:00:00Z","v":1137648,"vw":210.378193},{"c":206.98,"h":211.665,"l":206.69,"n":31113,"o":210.45,"t":"2026-10-01T04:00:00Z","v":1491358,"vw":207.868492},{"c":209.56,"h":210.23,"l":205.86,"n":29856,"o":206.48,"t":"2026-10-02T04:00:00Z","v":1178846,"vw":209.021978},{"c":212.83,"h":213.7,"l":208.3401,"n":29704,"o":209.34,"t":"2026-10-05T04:00:00Z","v":1237238,"vw":212.449649},{"c":214.74,"h":215.68,"l":212.59,"n":23999,"o":212.77,"t":"2026-10-06T04:00:00Z","v":1067914,"vw":214.628403},{"c":216.18,"h":218.4499,"l":215.365,"n":27780,"o":216.05,"t":"2026-10-07T04:00:00Z","v":1284717,"vw":216.673651},{"c":216.84,"h":218.1597,"l":214.805,"n":28768,"o":217.07,"t":"2026-10-08T04:00:00Z","v":1389959,"vw":216.751689},{"c":216.88,"h":218.29,"l":215.1,"n":31341,"o":215.97,"t":"2026-10-09T04:00:00Z","v":1311375,"vw":216.796994},{"c":219.75,"h":220.9,"l":216.21,"n":21030,"o":217.93,"t":"2026-10-12T04:00:00Z","v":940195,"vw":219.877387},{"c":219.91,"h":221.9,"l":218.195,"n":25300,"o":221.5,"t":"2026-10-13T04:00:00Z","v":955545,"vw":220.068722},{"c":224.44,"h":224.65,"l":220.71,"n":28130,"o":220.74,"t":"2026-10-14T04:00:00Z","v":1227406,"vw":223.788548},{"c":229.65,"h":230.82,"l":228.455,"n":29230,"o":228.85,"t":"2026-10-15T04:00:00Z","v":1802846,"vw":229.674069}],"volatilityBars":[{"c":216.3,"h":216.3,"l":216.3,"n":4,"o":216.3,"t":"2026-10-08T08:00:00Z","v":921,"vw":216.3},{"c":216.78,"h":217.53,"l":216.485,"n":454,"o":217.07,"t":"2026-10-08T13:30:00Z","v":25856,"vw":217.065824},{"c":217.02,"h":217.03,"l":216.34,"n":870,"o":216.95,"t":"2026-10-08T13:45:00Z","v":25419,"vw":216.637785},{"c":215.635,"h":216.97,"l":215.39,"n":892,"o":216.95,"t":"2026-10-08T14:00:00Z","v":28700,"vw":215.944015},{"c":215.145,"h":215.77,"l":215.04,"n":811,"o":215.77,"t":"2026-10-08T14:15:00Z","v":24055,"vw":215.480986},{"c":215.0775,"h":215.19,"l":214.805,"n":615,"o":215.13,"t":"2026-10-08T14:30:00Z","v":13982,"vw":214.965109},{"c":215.165,"h":215.28,"l":214.99,"n":692,"o":215.02,"t":"2026-10-08T14:45:00Z","v":17711,"vw":215.122207},{"c":215.345,"h":215.71,"l":215.21,"n":846,"o":215.21,"t":"2026-10-08T15:00:00Z","v":22148,"vw":215.493459},{"c":215.11,"h":215.345,"l":215.04,"n":647,"o":215.345,"t":"2026-10-08T15:15:00Z","v":18534,"vw":215.161468},{"c":215.695,"h":215.795,"l":215.11,"n":846,"o":215.11,"t":"2026-10-08T15:30:00Z","v":28939,"vw":215.603671},{"c":215.735,"h":215.79,"l":215.54,"n":724,"o":215.695,"t":"2026-10-08T15:45:00Z","v":25367,"vw":215.684743},{"c":215.285,"h":215.83,"l":215.245,"n":758,"o":215.81,"t":"2026-10-08T16:00:00Z","v":22325,"vw":215.580306},{"c":215.34,"h":215.67,"l":215.295,"n":650,"o":215.295,"t":"2026-10-08T16:15:00Z","v":13676,"vw":215.467785},{"c":215.79,"h":215.79,"l":215.43,"n":815,"o":215.43,"t":"2026-10-08T16:30:00Z","v":28337,"vw":215.549948},{"c":216.71,"h":216.72,"l":215.7429,"n":1073,"o":215.8,"t":"2026-10-08T16:45:00Z","v":43707,"vw":216.303425},{"c":216.99,"h":217.44,"l":216.69,"n":1048,"o":216.695,"t":"2026-10-08T17:00:00Z","v":53634,"vw":217.030528},{"c":217.375,"h":217.465,"l":216.735,"n":1230,"o":216.99,"t":"2026-10-08T17:15:00Z","v":94955,"vw":217.020941},{"c":217.59,"h":218.1597,"l":217.38,"n":1213,"o":217.38,"t":"2026-10-08T17:30:00Z","v":54289,"vw":217.704722},{"c":217.27,"h":217.455,"l":217,"n":985,"o":217.41,"t":"2026-10-08T17:45:00Z","v":38742,"vw":217.127887},{"c":217.22,"h":217.36,"l":217.04,"n":707,"o":217.23,"t":"2026-10-08T18:00:00Z","v":23812,"vw":217.187666},{"c":216.69,"h":217.09,"l":216.4,"n":841,"o":217.09,"t":"2026-10-08T18:15:00Z","v":32926,"vw":216.604985},{"c":216.97,"h":217.29,"l":216.54,"n":720,"o":216.65,"t":"2026-10-08T18:30:00Z","v":25397,"vw":216.913876},{"c":216.91,"h":217.125,"l":216.82,"n":1049,"o":217.04,"t":"2026-10-08T18:45:00Z","v":42889,"vw":217.023483},{"c":217.52,"h":217.56,"l":217.025,"n":958,"o":217.04,"t":"2026-10-08T19:00:00Z","v":32510,"vw":217.331689},{"c":217.31,"h":217.6,"l":217.245,"n":1361,"o":217.475,"t":"2026-10-08T19:15:00Z","v":66189,"vw":217.424408},{"c":217.035,"h":217.56,"l":217.01,"n":1576,"o":217.38,"t":"2026-10-08T19:30:00Z","v":56827,"vw":217.313974},{"c":216.87,"h":217.6,"l":216.46,"n":4912,"o":217.035,"t":"2026-10-08T19:45:00Z","v":239931,"vw":216.816959},{"c":216.84,"h":216.84,"l":216.84,"n":61,"o":216.84,"t":"2026-10-08T20:00:00Z","v":266040,"vw":216.84},{"c":212.8075,"h":212.8075,"l":212.8075,"n":1,"o":212.8075,"t":"2026-10-08T21:30:00Z","v":200,"vw":212.8075},{"c":216.11,"h":216.11,"l":216.11,"n":1,"o":216.11,"t":"2026-10-09T08:00:00Z","v":161,"vw":216.11},{"c":217.36,"h":217.56,"l":215.1,"n":647,"o":215.97,"t":"2026-10-09T13:30:00Z","v":37500,"vw":216.368699},{"c":218.15,"h":218.29,"l":216.98,"n":626,"o":217.22,"t":"2026-10-09T13:45:00Z","v":15956,"vw":217.456215},{"c":217.245,"h":217.82,"l":217.0201,"n":1025,"o":217.82,"t":"2026-10-09T14:00:00Z","v":32122,"vw":217.563052},{"c":217.0868,"h":217.59,"l":216.91,"n":1440,"o":217.34,"t":"2026-10-09T14:15:00Z","v":55899,"vw":217.329727},{"c":217.165,"h":217.25,"l":216.67,"n":1182,"o":217.18,"t":"2026-10-09T14:30:00Z","v":36470,"vw":216.982807},{"c":217.09,"h":217.45,"l":216.75,"n":1118,"o":217.07,"t":"2026-10-09T14:45:00Z","v":28155,"vw":217.156069},{"c":217.72,"h":217.72,"l":216.92,"n":771,"o":217.065,"t":"2026-10-09T15:00:00Z","v":20428,"vw":217.308611},{"c":217.585,"h":217.92,"l":217.25,"n":990,"o":217.735,"t":"2026-10-09T15:15:00Z","v":24734,"vw":217.564745},{"c":217.1826,"h":217.75,"l":217.17,"n":1021,"o":217.54,"t":"2026-10-09T15:30:00Z","v":28560,"vw":217.434665},{"c":217.235,"h":217.235,"l":216.71,"n":1114,"o":217.17,"t":"2026-10-09T15:45:00Z","v":25181,"vw":216.890279},{"c":217.07,"h":217.3,"l":216.79,"n":925,"o":217.28,"t":"2026-10-09T16:00:00Z","v":20676,"vw":217.01506},{"c":216.765,"h":217.17,"l":216.76,"n":1018,"o":217.045,"t":"2026-10-09T16:15:00Z","v":23771,"vw":216.990264},{"c":216.535,"h":216.93,"l":216.48,"n":993,"o":216.765,"t":"2026-10-09T16:30:00Z","v":30099,"vw":216.645165},{"c":216.23,"h":216.6,"l":216.06,"n":1360,"o":216.55,"t":"2026-10-09T16:45:00Z","v":43045,"vw":216.416999},{"c":216.32,"h":216.45,"l":215.77,"n":1339,"o":216.21,"t":"2026-10-09T17:00:00Z","v":53832,"vw":216.085542},{"c":216.54,"h":216.58,"l":216.11,"n":897,"o":216.26,"t":"2026-10-09T17:15:00Z","v":32038,"vw":216.336493},{"c":215.82,"h":216.64,"l":215.79,"n":860,"o":216.54,"t":"2026-10-09T17:30:00Z","v":33031,"vw":216.323336},{"c":216.18,"h":216.2,"l":215.5,"n":958,"o":215.73,"t":"2026-10-09T17:45:00Z","v":44637,"vw":215.647055},{"c":216.225,"h":216.49,"l":215.86,"n":1264,"o":216.13,"t":"2026-10-09T18:00:00Z","v":69616,"vw":216.16503},{"c":216.53,"h":216.53,"l":216.16,"n":945,"o":216.225,"t":"2026-10-09T18:15:00Z","v":31671,"vw":216.266348},{"c":216.91,"h":217.08,"l":216.51,"n":934,"o":216.515,"t":"2026-10-09T18:30:00Z","v":32383,"vw":216.838768},{"c":216.885,"h":216.97,"l":216.32,"n":1092,"o":216.93,"t":"2026-10-09T18:45:00Z","v":46189,"vw":216.667673},{"c":217.155,"h":217.2,"l":216.85,"n":947,"o":216.92,"t":"2026-10-09T19:00:00Z","v":29966,"vw":217.047425},{"c":217.48,"h":217.49,"l":217.0448,"n":1086,"o":217.16,"t":"2026-10-09T19:15:00Z","v":30860,"vw":217.264539},{"c":217.36,"h":217.775,"l":217.28,"n":1838,"o":217.425,"t":"2026-10-09T19:30:00Z","v":65439,"vw":217.523723},{"c":216.845,"h":217.64,"l":216.63,"n":3991,"o":217.27,"t":"2026-10-09T19:45:00Z","v":154674,"vw":216.977613},{"c":216.88,"h":216.88,"l":216.8,"n":66,"o":216.81,"t":"2026-10-09T20:00:00Z","v":255552,"vw":216.879769},{"c":218.04,"h":218.21,"l":216.21,"n":448,"o":217.93,"t":"2026-10-12T13:30:00Z","v":23390,"vw":217.514604},{"c":218.87,"h":218.915,"l":218.09,"n":434,"o":218.2,"t":"2026-10-12T13:45:00Z","v":11944,"vw":218.62177},{"c":219.67,"h":220.25,"l":218.978,"n":762,"o":218.978,"t":"2026-10-12T14:00:00Z","v":35512,"vw":219.714255},{"c":220.125,"h":220.24,"l":219.525,"n":585,"o":219.68,"t":"2026-10-12T14:15:00Z","v":18490,"vw":219.8129},{"c":219.8984,"h":220.665,"l":219.8984,"n":795,"o":220.19,"t":"2026-10-12T14:30:00Z","v":23983,"vw":220.525575},{"c":219.89,"h":220.175,"l":219.755,"n":433,"o":220.045,"t":"2026-10-12T14:45:00Z","v":10838,"vw":220.014544},{"c":220.18,"h":220.2199,"l":219.74,"n":480,"o":219.915,"t":"2026-10-12T15:00:00Z","v":9365,"vw":219.949959},{"c":220.28,"h":220.49,"l":220.11,"n":609,"o":220.12,"t":"2026-10-12T15:15:00Z","v":15768,"vw":220.278848},{"c":220.555,"h":220.555,"l":220.08,"n":616,"o":220.28,"t":"2026-10-12T15:30:00Z","v":15175,"vw":220.350574},{"c":220.32,"h":220.55,"l":220.235,"n":576,"o":220.55,"t":"2026-10-12T15:45:00Z","v":13567,"vw":220.377839},{"c":220.26,"h":220.44,"l":220.155,"n":381,"o":220.35,"t":"2026-10-12T16:00:00Z","v":8816,"vw":220.28479},{"c":220.38,"h":220.545,"l":220.205,"n":528,"o":220.38,"t":"2026-10-12T16:15:00Z","v":11654,"vw":220.404787},{"c":220.37,"h":220.51,"l":220.33,"n":448,"o":220.39,"t":"2026-10-12T16:30:00Z","v":9896,"vw":220.394097},{"c":220.8,"h":220.89,"l":220.32,"n":521,"o":220.44,"t":"2026-10-12T16:45:00Z","v":10586,"vw":220.50693},{"c":220.695,"h":220.88,"l":220.5275,"n":395,"o":220.8,"t":"2026-10-12T17:00:00Z","v":10363,"vw":220.69698},{"c":220.5428,"h":220.81,"l":220.4,"n":546,"o":220.56,"t":"2026-10-12T17:15:00Z","v":16468,"vw":220.602248},{"c":220.64,"h":220.83,"l":220.48,"n":746,"o":220.595,"t":"2026-10-12T17:30:00Z","v":35760,"vw":220.669088},{"c":220.555,"h":220.74,"l":220.49,"n":580,"o":220.64,"t":"2026-10-12T17:45:00Z","v":11897,"vw":220.589302},{"c":220.57,"h":220.9,"l":220.48,"n":721,"o":220.62,"t":"2026-10-12T18:00:00Z","v":22488,"vw":220.72336},{"c":220.565,"h":220.64,"l":220.46,"n":554,"o":220.545,"t":"2026-10-12T18:15:00Z","v":13353,"vw":220.549312},{"c":219.83,"h":220.63,"l":219.83,"n":663,"o":220.565,"t":"2026-10-12T18:30:00Z","v":20003,"vw":220.378511},{"c":220.18,"h":220.26,"l":219.66,"n":909,"o":219.89,"t":"2026-10-12T18:45:00Z","v":19409,"vw":219.913858},{"c":220.52,"h":220.53,"l":220.26,"n":637,"o":220.26,"t":"2026-10-12T19:00:00Z","v":15647,"vw":220.402328},{"c":220.31,"h":220.59,"l":220.31,"n":873,"o":220.45,"t":"2026-10-12T19:15:00Z","v":21752,"vw":220.470249},{"c":220,"h":220.47,"l":219.99,"n":1164,"o":220.28,"t":"2026-10-12T19:30:00Z","v":34746,"vw":220.298634},{"c":219.77,"h":220.08,"l":219.25,"n":3601,"o":220.01,"t":"2026-10-12T19:45:00Z","v":115710,"vw":219.577313},{"c":219.75,"h":219.75,"l":219.75,"n":88,"o":219.75,"t":"2026-10-12T20:00:00Z","v":364707,"vw":219.75},{"c":219.76,"h":219.76,"l":219.76,"n":1,"o":219.76,"t":"2026-10-12T20:15:00Z","v":300,"vw":219.76},{"c":220.075,"h":221.9,"l":220.075,"n":650,"o":221.5,"t":"2026-10-13T13:30:00Z","v":29919,"vw":221.288941},{"c":219.22,"h":220.13,"l":218.89,"n":764,"o":220.105,"t":"2026-10-13T13:45:00Z","v":23355,"vw":219.442695},{"c":218.59,"h":219.415,"l":218.195,"n":848,"o":219.415,"t":"2026-10-13T14:00:00Z","v":31117,"vw":218.63847},{"c":219.3,"h":219.55,"l":218.77,"n":831,"o":218.77,"t":"2026-10-13T14:15:00Z","v":23189,"vw":219.157201},{"c":219.79,"h":219.8,"l":219.295,"n":746,"o":219.295,"t":"2026-10-13T14:30:00Z","v":21298,"vw":219.61793},{"c":219.86,"h":220.08,"l":219.79,"n":741,"o":219.87,"t":"2026-10-13T14:45:00Z","v":15384,"vw":219.93627},{"c":219.805,"h":220.02,"l":219.79,"n":742,"o":219.9,"t":"2026-10-13T15:00:00Z","v":18195,"vw":219.910414},{"c":220.09,"h":220.25,"l":219.75,"n":792,"o":219.75,"t":"2026-10-13T15:15:00Z","v":15879,"vw":219.991255},{"c":220.175,"h":220.23,"l":219.9201,"n":781,"o":220.025,"t":"2026-10-13T15:30:00Z","v":14518,"vw":220.13316},{"c":220.165,"h":220.27,"l":219.922,"n":560,"o":220.1,"t":"2026-10-13T15:45:00Z","v":11350,"vw":220.167328},{"c":220.19,"h":220.345,"l":220.01,"n":453,"o":220.15,"t":"2026-10-13T16:00:00Z","v":11108,"vw":220.217386},{"c":220.14,"h":220.28,"l":220.1,"n":484,"o":220.2,"t":"2026-10-13T16:15:00Z","v":8613,"vw":220.169818},{"c":220.345,"h":220.345,"l":220.04,"n":737,"o":220.14,"t":"2026-10-13T16:30:00Z","v":15552,"vw":220.165431},{"c":220.385,"h":220.45,"l":220.198,"n":515,"o":220.345,"t":"2026-10-13T16:45:00Z","v":10524,"vw":220.316858},{"c":220.325,"h":220.559,"l":220.3,"n":547,"o":220.33,"t":"2026-10-13T17:00:00Z","v":9913,"vw":220.353408},{"c":220.385,"h":220.455,"l":220.14,"n":791,"o":220.37,"t":"2026-10-13T17:15:00Z","v":18031,"vw":220.267531},{"c":220.3,"h":220.48,"l":220.3,"n":557,"o":220.44,"t":"2026-10-13T17:30:00Z","v":10906,"vw":220.408563},{"c":220.48,"h":220.52,"l":220.34,"n":634,"o":220.34,"t":"2026-10-13T17:45:00Z","v":12372,"vw":220.466829},{"c":220.76,"h":220.825,"l":220.485,"n":657,"o":220.485,"t":"2026-10-13T18:00:00Z","v":16315,"vw":220.730286},{"c":220.84,"h":220.9,"l":220.67,"n":756,"o":220.76,"t":"2026-10-13T18:15:00Z","v":17441,"vw":220.768235},{"c":221.025,"h":221.13,"l":220.875,"n":744,"o":220.89,"t":"2026-10-13T18:30:00Z","v":24481,"vw":220.928681},{"c":220.99,"h":221.08,"l":220.85,"n":918,"o":221.08,"t":"2026-10-13T18:45:00Z","v":16695,"vw":220.924768},{"c":221.27,"h":221.27,"l":220.82,"n":957,"o":221.02,"t":"2026-10-13T19:00:00Z","v":16738,"vw":221.021466},{"c":221.16,"h":221.3,"l":221.0101,"n":1048,"o":221.28,"t":"2026-10-13T19:15:00Z","v":20763,"vw":221.149408},{"c":220.54,"h":221.365,"l":220.46,"n":1769,"o":221.175,"t":"2026-10-13T19:30:00Z","v":45961,"vw":221.050053},{"c":219.91,"h":220.54,"l":219.72,"n":3893,"o":220.53,"t":"2026-10-13T19:45:00Z","v":124839,"vw":219.950246},{"c":219.91,"h":219.91,"l":219.91,"n":101,"o":219.91,"t":"2026-10-13T20:00:00Z","v":352299,"vw":219.91},{"c":219,"h":220.02,"l":219,"n":2,"o":220.02,"t":"2026-10-14T13:15:00Z","v":400,"vw":219.51},{"c":221.71,"h":222.85,"l":220.71,"n":811,"o":220.74,"t":"2026-10-14T13:30:00Z","v":43756,"vw":221.502064},{"c":221.82,"h":222.09,"l":221.41,"n":847,"o":221.52,"t":"2026-10-14T13:45:00Z","v":24818,"vw":221.662565},{"c":222.21,"h":222.96,"l":221.51,"n":1044,"o":221.74,"t":"2026-10-14T14:00:00Z","v":31231,"vw":222.36303},{"c":222.57,"h":222.72,"l":222.18,"n":836,"o":222.39,"t":"2026-10-14T14:15:00Z","v":26092,"vw":222.433541},{"c":222.27,"h":222.68,"l":222.18,"n":804,"o":222.555,"t":"2026-10-14T14:30:00Z","v":22132,"vw":222.417568},{"c":222.335,"h":222.445,"l":221.85,"n":913,"o":222.245,"t":"2026-10-14T14:45:00Z","v":33275,"vw":222.16382},{"c":223.12,"h":223.12,"l":222.37,"n":986,"o":222.37,"t":"2026-10-14T15:00:00Z","v":26180,"vw":222.786385},{"c":223.045,"h":223.22,"l":222.9,"n":766,"o":223.06,"t":"2026-10-14T15:15:00Z","v":20187,"vw":223.093382},{"c":223.35,"h":223.515,"l":222.995,"n":998,"o":223.04,"t":"2026-10-14T15:30:00Z","v":26668,"vw":223.274632},{"c":223.375,"h":223.49,"l":223.24,"n":902,"o":223.35,"t":"2026-10-14T15:45:00Z","v":28707,"vw":223.313213},{"c":223.935,"h":224.06,"l":223.115,"n":1066,"o":223.345,"t":"2026-10-14T16:00:00Z","v":29898,"vw":223.677819},{"c":224.19,"h":224.44,"l":223.83,"n":852,"o":223.93,"t":"2026-10-14T16:15:00Z","v":26257,"vw":224.151301},{"c":223.755,"h":224.41,"l":223.69,"n":928,"o":224.2075,"t":"2026-10-14T16:30:00Z","v":31682,"vw":223.97869},{"c":223.61,"h":223.88,"l":223.49,"n":855,"o":223.755,"t":"2026-10-14T16:45:00Z","v":24301,"vw":223.682307},{"c":223.67,"h":223.67,"l":223.435,"n":808,"o":223.6,"t":"2026-10-14T17:00:00Z","v":20392,"vw":223.551685},{"c":223.96,"h":224.14,"l":223.675,"n":961,"o":223.735,"t":"2026-10-14T17:15:00Z","v":28828,"vw":223.913099},{"c":224.15,"h":224.2,"l":224.01,"n":660,"o":224.055,"t":"2026-10-14T17:30:00Z","v":20134,"vw":224.111498},{"c":223.84,"h":224.21,"l":223.73,"n":771,"o":224.21,"t":"2026-10-14T17:45:00Z","v":23501,"vw":223.929471},{"c":223.915,"h":224.2,"l":223.78,"n":989,"o":223.83,"t":"2026-10-14T18:00:00Z","v":31232,"vw":223.937788},{"c":223.8,"h":223.86,"l":223.52,"n":846,"o":223.81,"t":"2026-10-14T18:15:00Z","v":28377,"vw":223.674408},{"c":224,"h":224.03,"l":223.76,"n":707,"o":223.92,"t":"2026-10-14T18:30:00Z","v":21184,"vw":223.874024},{"c":224.13,"h":224.18,"l":223.97,"n":896,"o":224.04,"t":"2026-10-14T18:45:00Z","v":26309,"vw":224.076425},{"c":223.92,"h":224.5499,"l":223.92,"n":838,"o":224.11,"t":"2026-10-14T19:00:00Z","v":24149,"vw":224.260088},{"c":223.9,"h":224.21,"l":223.83,"n":1364,"o":224,"t":"2026-10-14T19:15:00Z","v":45999,"vw":224.008225},{"c":223.745,"h":223.93,"l":223.68,"n":1375,"o":223.86,"t":"2026-10-14T19:30:00Z","v":47269,"vw":223.836715},{"c":224.475,"h":224.65,"l":223.75,"n":4240,"o":223.82,"t":"2026-10-14T19:45:00Z","v":155585,"vw":224.364062},{"c":224.44,"h":224.51,"l":224.44,"n":96,"o":224.51,"t":"2026-10-14T20:00:00Z","v":347164,"vw":224.440026},{"c":227.47,"h":227.47,"l":227.47,"n":1,"o":227.47,"t":"2026-10-15T11:15:00Z","v":100,"vw":227.47},{"c":228.0046,"h":228.0046,"l":228.0046,"n":1,"o":228.0046,"t":"2026-10-15T12:30:00Z","v":150,"vw":228.0046},{"c":229.125,"h":230.82,"l":228,"n":965,"o":228,"t":"2026-10-15T13:30:00Z","v":55325,"vw":229.268836},{"c":229.97,"h":230.34,"l":228.78,"n":1160,"o":229.12,"t":"2026-10-15T13:45:00Z","v":37343,"vw":229.653865},{"c":229.7,"h":229.96,"l":229.16,"n":1279,"o":229.95,"t":"2026-10-15T14:00:00Z","v":38059,"vw":229.555246},{"c":229.76,"h":230.13,"l":229.26,"n":1332,"o":229.76,"t":"2026-10-15T14:15:00Z","v":87427,"vw":229.741513},{"c":229.675,"h":230.31,"l":229.49,"n":1235,"o":229.76,"t":"2026-10-15T14:30:00Z","v":73659,"vw":229.913364},{"c":229.86,"h":230.44,"l":229.365,"n":1325,"o":229.67,"t":"2026-10-15T14:45:00Z","v":56766,"vw":229.899151},{"c":229.47,"h":230.1,"l":229.27,"n":1034,"o":229.86,"t":"2026-10-15T15:00:00Z","v":25162,"vw":229.769364},{"c":229.71,"h":229.89,"l":228.96,"n":848,"o":229.42,"t":"2026-10-15T15:15:00Z","v":22160,"vw":229.379316},{"c":230.53,"h":230.65,"l":229.8525,"n":1066,"o":229.8525,"t":"2026-10-15T15:30:00Z","v":22467,"vw":230.144585},{"c":229.45,"h":230.52,"l":229.3901,"n":1148,"o":230.52,"t":"2026-10-15T15:45:00Z","v":30932,"vw":229.839236},{"c":228.59,"h":229.435,"l":228.455,"n":1092,"o":229.43,"t":"2026-10-15T16:00:00Z","v":33460,"vw":228.93381},{"c":228.9,"h":229.07,"l":228.56,"n":730,"o":228.595,"t":"2026-10-15T16:15:00Z","v":21617,"vw":228.808647},{"c":229.1225,"h":229.54,"l":228.98,"n":1194,"o":228.99,"t":"2026-10-15T16:30:00Z","v":66256,"vw":229.266322},{"c":229.03,"h":229.4424,"l":229.03,"n":463,"o":229.2,"t":"2026-10-15T16:45:00Z","v":12971,"vw":229.229632},{"c":229.685,"h":229.685,"l":229.35,"n":328,"o":229.35,"t":"2026-10-15T18:00:00Z","v":14394,"vw":229.488434},{"c":229.885,"h":230.12,"l":229.685,"n":901,"o":229.685,"t":"2026-10-15T18:15:00Z","v":25745,"vw":229.944972},{"c":230.03,"h":230.445,"l":229.88,"n":1081,"o":229.88,"t":"2026-10-15T18:30:00Z","v":29658,"vw":230.219009},{"c":229.99,"h":230.22,"l":229.82,"n":1168,"o":230.11,"t":"2026-10-15T18:45:00Z","v":36768,"vw":230.044586},{"c":229.75,"h":229.985,"l":229.49,"n":1207,"o":229.985,"t":"2026-10-15T19:00:00Z","v":38610,"vw":229.711899},{"c":229.51,"h":229.78,"l":229.44,"n":1368,"o":229.7,"t":"2026-10-15T19:15:00Z","v":36627,"vw":229.628642},{"c":229.6,"h":229.94,"l":229.42,"n":1928,"o":229.63,"t":"2026-10-15T19:30:00Z","v":63937,"vw":229.657224},{"c":229.72,"h":230.21,"l":229.24,"n":5615,"o":229.64,"t":"2026-10-15T19:45:00Z","v":280683,"vw":229.803112},{"c":229.06,"h":229.76,"l":229.06,"n":67,"o":229.73,"t":"2026-10-15T20:00:00Z","v":684376,"vw":229.485378}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":264.0316345455813,"iv":2.070005983475369,"gamma":0.007448256545849927,"theta":-2.2643703365320316,"vega":0.020221424201788893,"rho":0.000550392793189503,"breakevenPct":15.439422837178885},{"delta":0.15,"premium":1.075,"strike":256.28799177471944,"iv":1.7023451510219465,"gamma":0.023239824163540132,"theta":-1.9973425230463995,"vega":0.024420496782383776,"rho":0.0008363370754305782,"breakevenPct":12.06749043096861},{"delta":0.2,"premium":1.075,"strike":252.05754572149777,"iv":1.469669716354752,"gamma":0.040227300159108186,"theta":-1.7762059728297275,"vega":0.028166795980584004,"rho":0.0011219477743249725,"breakevenPct":10.22536282233736},{"delta":0.25,"premium":1.075,"strike":247.8270996682761,"iv":1.2369942816875574,"gamma":0.05721477615467623,"theta":-1.5550694226130557,"vega":0.03191309517878423,"rho":0.0014075584732193664,"breakevenPct":8.383235213706108},{"delta":0.3,"premium":1.075,"strike":243.59665361505444,"iv":1.0043188470203632,"gamma":0.07420225215024429,"theta":-1.3339328723963837,"vega":0.03565939437698446,"rho":0.0016931691721137605,"breakevenPct":6.54110760507486},{"delta":0.35,"premium":1.075,"strike":239.36620756183277,"iv":0.7716434123531688,"gamma":0.09118972814581232,"theta":-1.112796322179712,"vega":0.03940569357518469,"rho":0.0019787798710081544,"breakevenPct":4.698979996443612},{"delta":0.4,"premium":1.075,"strike":235.1357615086111,"iv":0.5389679776859739,"gamma":0.10817720414138039,"theta":-0.8916597719630397,"vega":0.043151992773384926,"rho":0.002264390569902549,"breakevenPct":2.85685238781236},{"delta":0.45,"premium":1.075,"strike":230.90531545538943,"iv":0.3062925430187795,"gamma":0.12516468013694843,"theta":-0.6705232217463677,"vega":0.046898291971585154,"rho":0.002550001268796943,"breakevenPct":1.0147247791811083},{"delta":0.5,"premium":4.0164351304367765,"strike":226.96563751856942,"iv":0.3816494527484472,"gamma":0.1192051145682847,"theta":-0.62379650264509,"vega":0.044527153294654516,"rho":0.0027666741685665186,"breakevenPct":0.5800446980214115},{"delta":0.55,"premium":7.758719011399599,"strike":223.10512545568062,"iv":0.540872675074716,"gamma":0.1069978811946011,"theta":-0.624555411862762,"vega":0.040490452651721326,"rho":0.002964577743892441,"breakevenPct":0.5285627986414991},{"delta":0.6,"premium":11.501002892362413,"strike":219.24461339279185,"iv":0.7000958974009845,"gamma":0.09479064782091753,"theta":-0.6253143210804338,"vega":0.03645375200878814,"rho":0.003162481319218363,"breakevenPct":0.47708089926158687},{"delta":0.65,"premium":15.243286773325234,"strike":215.38410132990305,"iv":0.8593191197272534,"gamma":0.08258341444723394,"theta":-0.6260732302981057,"vega":0.03241705136585495,"rho":0.0033603848945442855,"breakevenPct":0.4255989998816745},{"delta":0.7,"premium":18.98557065428805,"strike":211.52358926701424,"iv":1.0185423420535218,"gamma":0.07037618107355038,"theta":-0.6268321395157775,"vega":0.028380350722921773,"rho":0.0035582884698702076,"breakevenPct":0.3741171005017623},{"delta":0.75,"premium":22.727854535250874,"strike":207.66307720412547,"iv":1.1777655643797909,"gamma":0.05816894769986679,"theta":-0.6275910487334494,"vega":0.02434365007998858,"rho":0.00375619204519613,"breakevenPct":0.3226352011218499},{"delta":0.8,"premium":26.470138416213693,"strike":203.80256514123667,"iv":1.3369887867060595,"gamma":0.045961714326183206,"theta":-0.6283499579511213,"vega":0.020306949437055393,"rho":0.0039540956205220525,"breakevenPct":0.27115330174193764},{"delta":0.85,"premium":30.21242229717651,"strike":199.9420530783479,"iv":1.496212009032328,"gamma":0.033754480952499624,"theta":-0.6291088671687931,"vega":0.016270248794122207,"rho":0.004151999195847975,"breakevenPct":0.21967140236202537},{"delta":0.9,"premium":33.95470617813934,"strike":196.0815410154591,"iv":1.655435231358597,"gamma":0.02154724757881603,"theta":-0.629867776386465,"vega":0.012233548151189017,"rho":0.004349902771173897,"breakevenPct":0.168189502982113}],"put":[{"delta":0.1,"premium":0.2948180140719843,"strike":220.47176856917878,"iv":0.5915412193526518,"gamma":0.02695749461131455,"theta":-0.5515707159960782,"vega":0.018243476840671204,"rho":-0.0005906916211253711,"breakevenPct":4.1249943152158535},{"delta":0.15,"premium":0.39584278928716465,"strike":221.53518725565436,"iv":0.5494495654070434,"gamma":0.041091702802016045,"theta":-0.5454690735858017,"vega":0.021519874514703434,"rho":-0.0008860650376906873,"breakevenPct":3.7059244648956255},{"delta":0.2,"premium":0.496867564502345,"strike":222.59860594212995,"iv":0.5073579114614348,"gamma":0.05522591099271755,"theta":-0.5393674311755251,"vega":0.024796272188735667,"rho":-0.0011814384542560036,"breakevenPct":3.2868546145753976},{"delta":0.25,"premium":0.5978923397175253,"strike":223.66202462860554,"iv":0.4652662575158264,"gamma":0.06936011918341904,"theta":-0.5332657887652484,"vega":0.0280726698627679,"rho":-0.0014768118708213195,"breakevenPct":2.8677847642551697},{"delta":0.3,"premium":0.6989171149327056,"strike":224.72544331508112,"iv":0.42317460357021797,"gamma":0.08349432737412055,"theta":-0.5271641463549719,"vega":0.031349067536800126,"rho":-0.0017721852873866357,"breakevenPct":2.4487149139349422},{"delta":0.35,"premium":0.7999418901478857,"strike":225.78886200155668,"iv":0.38108294962460953,"gamma":0.09762853556482204,"theta":-0.5210625039446953,"vega":0.03462546521083236,"rho":-0.0020675587039519516,"breakevenPct":2.0296450636147148},{"delta":0.4,"premium":0.9009666653630662,"strike":226.85228068803227,"iv":0.33899129567900105,"gamma":0.11176274375552356,"theta":-0.5149608615344187,"vega":0.03790186288486459,"rho":-0.002362932120517268,"breakevenPct":1.6105752132944864},{"delta":0.45,"premium":1.0019914405782466,"strike":227.91569937450785,"iv":0.2968996417333926,"gamma":0.12589695194622505,"theta":-0.5088592191241421,"vega":0.041178260558896826,"rho":-0.0026583055370825847,"breakevenPct":1.1915053629742585},{"delta":0.5,"premium":1.103016215793427,"strike":228.97911806098344,"iv":0.2548079877877842,"gamma":0.14003116013692654,"theta":-0.5027575767138656,"vega":0.04445465823292906,"rho":-0.0029536789536479006,"breakevenPct":0.772435512654031}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":264.0316345455813,"iv":2.070005983475369,"gamma":0.007448256545849927,"theta":-2.2643703365320316,"vega":0.020221424201788893,"rho":0.000550392793189503,"breakevenPct":15.439422837178885},{"delta":0.15,"premium":1.075,"strike":256.28799177471944,"iv":1.7023451510219465,"gamma":0.023239824163540132,"theta":-1.9973425230463995,"vega":0.024420496782383776,"rho":0.0008363370754305782,"breakevenPct":12.06749043096861},{"delta":0.2,"premium":1.075,"strike":252.05754572149777,"iv":1.469669716354752,"gamma":0.040227300159108186,"theta":-1.7762059728297275,"vega":0.028166795980584004,"rho":0.0011219477743249725,"breakevenPct":10.22536282233736},{"delta":0.25,"premium":1.075,"strike":247.8270996682761,"iv":1.2369942816875574,"gamma":0.05721477615467623,"theta":-1.5550694226130557,"vega":0.03191309517878423,"rho":0.0014075584732193664,"breakevenPct":8.383235213706108},{"delta":0.3,"premium":1.075,"strike":243.59665361505444,"iv":1.0043188470203632,"gamma":0.07420225215024429,"theta":-1.3339328723963837,"vega":0.03565939437698446,"rho":0.0016931691721137605,"breakevenPct":6.54110760507486},{"delta":0.35,"premium":1.075,"strike":239.36620756183277,"iv":0.7716434123531688,"gamma":0.09118972814581232,"theta":-1.112796322179712,"vega":0.03940569357518469,"rho":0.0019787798710081544,"breakevenPct":4.698979996443612},{"delta":0.4,"premium":1.075,"strike":235.1357615086111,"iv":0.5389679776859739,"gamma":0.10817720414138039,"theta":-0.8916597719630397,"vega":0.043151992773384926,"rho":0.002264390569902549,"breakevenPct":2.85685238781236},{"delta":0.45,"premium":1.075,"strike":230.90531545538943,"iv":0.3062925430187795,"gamma":0.12516468013694843,"theta":-0.6705232217463677,"vega":0.046898291971585154,"rho":0.002550001268796943,"breakevenPct":1.0147247791811083},{"delta":0.5,"premium":4.0164351304367765,"strike":226.96563751856942,"iv":0.3816494527484472,"gamma":0.1192051145682847,"theta":-0.62379650264509,"vega":0.044527153294654516,"rho":0.0027666741685665186,"breakevenPct":0.5800446980214115},{"delta":0.55,"premium":7.758719011399599,"strike":223.10512545568062,"iv":0.540872675074716,"gamma":0.1069978811946011,"theta":-0.624555411862762,"vega":0.040490452651721326,"rho":0.002964577743892441,"breakevenPct":0.5285627986414991},{"delta":0.6,"premium":11.501002892362413,"strike":219.24461339279185,"iv":0.7000958974009845,"gamma":0.09479064782091753,"theta":-0.6253143210804338,"vega":0.03645375200878814,"rho":0.003162481319218363,"breakevenPct":0.47708089926158687},{"delta":0.65,"premium":15.243286773325234,"strike":215.38410132990305,"iv":0.8593191197272534,"gamma":0.08258341444723394,"theta":-0.6260732302981057,"vega":0.03241705136585495,"rho":0.0033603848945442855,"breakevenPct":0.4255989998816745},{"delta":0.7,"premium":18.98557065428805,"strike":211.52358926701424,"iv":1.0185423420535218,"gamma":0.07037618107355038,"theta":-0.6268321395157775,"vega":0.028380350722921773,"rho":0.0035582884698702076,"breakevenPct":0.3741171005017623},{"delta":0.75,"premium":22.727854535250874,"strike":207.66307720412547,"iv":1.1777655643797909,"gamma":0.05816894769986679,"theta":-0.6275910487334494,"vega":0.02434365007998858,"rho":0.00375619204519613,"breakevenPct":0.3226352011218499},{"delta":0.8,"premium":26.470138416213693,"strike":203.80256514123667,"iv":1.3369887867060595,"gamma":0.045961714326183206,"theta":-0.6283499579511213,"vega":0.020306949437055393,"rho":0.0039540956205220525,"breakevenPct":0.27115330174193764},{"delta":0.85,"premium":30.21242229717651,"strike":199.9420530783479,"iv":1.496212009032328,"gamma":0.033754480952499624,"theta":-0.6291088671687931,"vega":0.016270248794122207,"rho":0.004151999195847975,"breakevenPct":0.21967140236202537},{"delta":0.9,"premium":33.95470617813934,"strike":196.0815410154591,"iv":1.655435231358597,"gamma":0.02154724757881603,"theta":-0.629867776386465,"vega":0.012233548151189017,"rho":0.004349902771173897,"breakevenPct":0.168189502982113}],"put":[{"delta":0.1,"premium":0.2948180140719843,"strike":220.47176856917878,"iv":0.5915412193526518,"gamma":0.02695749461131455,"theta":-0.5515707159960782,"vega":0.018243476840671204,"rho":-0.0005906916211253711,"breakevenPct":4.1249943152158535},{"delta":0.15,"premium":0.39584278928716465,"strike":221.53518725565436,"iv":0.5494495654070434,"gamma":0.041091702802016045,"theta":-0.5454690735858017,"vega":0.021519874514703434,"rho":-0.0008860650376906873,"breakevenPct":3.7059244648956255},{"delta":0.2,"premium":0.496867564502345,"strike":222.59860594212995,"iv":0.5073579114614348,"gamma":0.05522591099271755,"theta":-0.5393674311755251,"vega":0.024796272188735667,"rho":-0.0011814384542560036,"breakevenPct":3.2868546145753976},{"delta":0.25,"premium":0.5978923397175253,"strike":223.66202462860554,"iv":0.4652662575158264,"gamma":0.06936011918341904,"theta":-0.5332657887652484,"vega":0.0280726698627679,"rho":-0.0014768118708213195,"breakevenPct":2.8677847642551697},{"delta":0.3,"premium":0.6989171149327056,"strike":224.72544331508112,"iv":0.42317460357021797,"gamma":0.08349432737412055,"theta":-0.5271641463549719,"vega":0.031349067536800126,"rho":-0.0017721852873866357,"breakevenPct":2.4487149139349422},{"delta":0.35,"premium":0.7999418901478857,"strike":225.78886200155668,"iv":0.38108294962460953,"gamma":0.09762853556482204,"theta":-0.5210625039446953,"vega":0.03462546521083236,"rho":-0.0020675587039519516,"breakevenPct":2.0296450636147148},{"delta":0.4,"premium":0.9009666653630662,"strike":226.85228068803227,"iv":0.33899129567900105,"gamma":0.11176274375552356,"theta":-0.5149608615344187,"vega":0.03790186288486459,"rho":-0.002362932120517268,"breakevenPct":1.6105752132944864},{"delta":0.45,"premium":1.0019914405782466,"strike":227.91569937450785,"iv":0.2968996417333926,"gamma":0.12589695194622505,"theta":-0.5088592191241421,"vega":0.041178260558896826,"rho":-0.0026583055370825847,"breakevenPct":1.1915053629742585},{"delta":0.5,"premium":1.103016215793427,"strike":228.97911806098344,"iv":0.2548079877877842,"gamma":0.14003116013692654,"theta":-0.5027575767138656,"vega":0.04445465823292906,"rho":-0.0029536789536479006,"breakevenPct":0.772435512654031}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}