{"symbol":"PGR","url":"https://intraalpha.com/companies/PGR","capturedAt":"2026-10-21T17:49:02.185Z","state":"ready","quote":{"symbol":"PGR","last_price":220.49,"prev_close":221.93,"regular_close":220.49,"change":-1.44,"change_pct":-0.6489,"regular_change":-1.44,"regular_change_pct":-0.6489,"extended_change":0,"extended_change_pct":0,"bid":220.35,"ask":220.51,"bid_size":100,"ask_size":400,"volume":997401,"vwap":221.204472,"open":222.66,"high":222.98,"low":219.59,"close":220.49,"trade_count":23400,"last_trade_at":"2026-10-21T17:48:59.692781768Z","last_quote_at":"2026-10-21T17:49:00.006329929Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"PGR","fetched_at":"2026-10-21T17:49:01.434350+00:00","name":"Progressive Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"The Progressive Corporation is an American insurance company, one of the largest providers of car insurance in the United States. The company insures motorcycles, boats, RVs, and commercial vehicles and provides home insurance through select companies.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":128808165000,"ebitda":15335999000,"pe_ratio":11.18,"peg_ratio":63.46,"book_value":59.51,"dividend_per_share":0.1,"dividend_yield":0.0005,"eps":19.85,"revenue_ttm":91699003000,"gross_profit_ttm":15846000000,"profit_margin":0.127,"operating_margin_ttm":0.143,"return_on_assets_ttm":0.0753,"return_on_equity_ttm":0.332,"quarterly_earnings_growth":-0.021,"quarterly_revenue_growth":0.03,"analyst_target_price":230.57,"analyst_number":4,"beta":0.235,"fifty_two_week_high":239.26,"fifty_two_week_low":187.69,"fifty_day_ma":214.85,"two_hundred_day_ma":208.56,"shares_outstanding":580400000,"forward_pe":12.69,"price_to_sales":1.405,"price_to_book":3.498,"ev_to_revenue":1.41,"ev_to_ebitda":21.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:01.434350+00:00"},"optionObservedAt":"2026-10-21T17:40:46.118Z","bars":[{"c":223.5,"h":223.5,"l":223.5,"n":6,"o":223.5,"t":"2026-10-14T08:00:00Z","v":590,"vw":223.5},{"c":226.0607,"h":226.0607,"l":226.0607,"n":2,"o":226.0607,"t":"2026-10-14T08:10:00Z","v":150,"vw":226.0607},{"c":225.6648,"h":225.6648,"l":225.6648,"n":1,"o":225.6648,"t":"2026-10-14T08:35:00Z","v":114,"vw":225.6648},{"c":225.21,"h":225.21,"l":224.77,"n":14,"o":224.77,"t":"2026-10-14T08:50:00Z","v":440,"vw":224.998462},{"c":224.8,"h":224.8,"l":224.8,"n":1,"o":224.8,"t":"2026-10-14T09:15:00Z","v":300,"vw":224.8},{"c":224.8,"h":224.8,"l":224.8,"n":3,"o":224.8,"t":"2026-10-14T09:45:00Z","v":174,"vw":224.8},{"c":223.02,"h":223.02,"l":223.02,"n":4,"o":223.02,"t":"2026-10-14T11:50:00Z","v":345,"vw":223.02},{"c":216,"h":223.01,"l":215,"n":93,"o":220.5,"t":"2026-10-14T12:15:00Z","v":5216,"vw":218.202848},{"c":216.95,"h":217.06,"l":215,"n":33,"o":215,"t":"2026-10-14T12:20:00Z","v":3516,"vw":215.918478},{"c":214.11,"h":217.4,"l":214.11,"n":167,"o":217.4,"t":"2026-10-14T12:25:00Z","v":11272,"vw":216.425896},{"c":212.2969,"h":213.19,"l":211.69,"n":68,"o":212.01,"t":"2026-10-14T12:30:00Z","v":8799,"vw":212.42918},{"c":212.5,"h":212.76,"l":212,"n":52,"o":212.76,"t":"2026-10-14T12:35:00Z","v":5601,"vw":212.413934},{"c":210,"h":211.01,"l":210,"n":188,"o":210.9,"t":"2026-10-14T12:40:00Z","v":18826,"vw":210.664418},{"c":210,"h":211.98,"l":209.5,"n":17,"o":211.98,"t":"2026-10-14T12:45:00Z","v":1168,"vw":210.502315},{"c":209.51,"h":209.51,"l":209.51,"n":7,"o":209.51,"t":"2026-10-14T12:50:00Z","v":200,"vw":209.51},{"c":209.54,"h":209.54,"l":209.2,"n":143,"o":209.2,"t":"2026-10-14T12:55:00Z","v":3062,"vw":209.513846},{"c":209,"h":209,"l":209,"n":45,"o":209,"t":"2026-10-14T13:00:00Z","v":1267,"vw":209},{"c":207.6272,"h":207.6272,"l":207.6272,"n":10,"o":207.6272,"t":"2026-10-14T13:05:00Z","v":281,"vw":207.6272},{"c":206,"h":206.1,"l":203.82,"n":282,"o":206.1,"t":"2026-10-14T13:15:00Z","v":9208,"vw":204.332334},{"c":206,"h":206,"l":204.5,"n":118,"o":204.5,"t":"2026-10-14T13:20:00Z","v":4642,"vw":204.815227},{"c":207.93,"h":209.7,"l":206.2,"n":472,"o":207.25,"t":"2026-10-14T13:25:00Z","v":18324,"vw":208.340442},{"c":205.645,"h":209.745,"l":205.64,"n":2489,"o":206.97,"t":"2026-10-14T13:30:00Z","v":247293,"vw":207.442218},{"c":203,"h":206.06,"l":201.895,"n":2670,"o":205.645,"t":"2026-10-14T13:35:00Z","v":207497,"vw":204.17253},{"c":203.73,"h":203.93,"l":202.075,"n":1893,"o":202.995,"t":"2026-10-14T13:40:00Z","v":159428,"vw":202.834461},{"c":201.83,"h":204.174,"l":201.685,"n":2268,"o":203.84,"t":"2026-10-14T13:45:00Z","v":169295,"vw":202.329768},{"c":201.6422,"h":202.36,"l":201.3,"n":2069,"o":201.7,"t":"2026-10-14T13:50:00Z","v":139817,"vw":201.784762},{"c":201.655,"h":202.29,"l":201.45,"n":1678,"o":201.76,"t":"2026-10-14T13:55:00Z","v":81059,"vw":201.752125},{"c":202.1,"h":202.56,"l":201.02,"n":3660,"o":201.655,"t":"2026-10-14T14:00:00Z","v":274719,"vw":201.601005},{"c":201.75,"h":202.27,"l":201.17,"n":3124,"o":202.105,"t":"2026-10-14T14:05:00Z","v":216467,"vw":201.689296},{"c":202.11,"h":202.49,"l":201.42,"n":3029,"o":201.75,"t":"2026-10-14T14:10:00Z","v":163945,"vw":201.930822},{"c":202.35,"h":202.595,"l":201.955,"n":1271,"o":202.18,"t":"2026-10-14T14:15:00Z","v":58105,"vw":202.192326},{"c":202.06,"h":202.791,"l":201.76,"n":1771,"o":202.435,"t":"2026-10-14T14:20:00Z","v":99810,"vw":202.074247},{"c":202.21,"h":202.55,"l":201.92,"n":1235,"o":202.03,"t":"2026-10-14T14:25:00Z","v":58816,"vw":202.204251},{"c":203,"h":203.41,"l":202.11,"n":1918,"o":202.26,"t":"2026-10-14T14:30:00Z","v":124923,"vw":202.648497},{"c":204.08,"h":204.56,"l":202.57,"n":2591,"o":202.995,"t":"2026-10-14T14:35:00Z","v":175618,"vw":203.27379},{"c":204.83,"h":204.87,"l":203.61,"n":2421,"o":204.08,"t":"2026-10-14T14:40:00Z","v":369372,"vw":204.06265},{"c":205.095,"h":205.23,"l":203.84,"n":3737,"o":204.8,"t":"2026-10-14T14:45:00Z","v":257804,"vw":204.687911},{"c":205.72,"h":206.4874,"l":204.86,"n":2208,"o":205.065,"t":"2026-10-14T14:50:00Z","v":141080,"vw":205.618652},{"c":206.18,"h":206.41,"l":205.43,"n":1361,"o":205.84,"t":"2026-10-14T14:55:00Z","v":83908,"vw":205.985629},{"c":206.32,"h":206.53,"l":205.8513,"n":1619,"o":206.17,"t":"2026-10-14T15:00:00Z","v":94714,"vw":206.197685},{"c":206.6,"h":206.635,"l":205.9186,"n":1209,"o":206.32,"t":"2026-10-14T15:05:00Z","v":58026,"vw":206.290788},{"c":206.65,"h":207,"l":206.54,"n":891,"o":206.64,"t":"2026-10-14T15:10:00Z","v":35245,"vw":206.759083},{"c":206.805,"h":207.26,"l":206.385,"n":1133,"o":206.69,"t":"2026-10-14T15:15:00Z","v":51959,"vw":206.883353},{"c":206.66,"h":206.97,"l":206.5,"n":720,"o":206.7,"t":"2026-10-14T15:20:00Z","v":23190,"vw":206.739077},{"c":207.485,"h":207.595,"l":206.27,"n":1134,"o":206.6,"t":"2026-10-14T15:25:00Z","v":52442,"vw":206.775481},{"c":207.84,"h":207.84,"l":207.255,"n":913,"o":207.59,"t":"2026-10-14T15:30:00Z","v":38361,"vw":207.58359},{"c":208.77,"h":208.88,"l":207.86,"n":1074,"o":207.89,"t":"2026-10-14T15:35:00Z","v":53943,"vw":208.399032},{"c":208.93,"h":209.25,"l":208.65,"n":931,"o":208.87,"t":"2026-10-14T15:40:00Z","v":39738,"vw":208.956912},{"c":209.33,"h":209.45,"l":208.81,"n":1180,"o":208.96,"t":"2026-10-14T15:45:00Z","v":51493,"vw":209.242692},{"c":209.27,"h":209.675,"l":209.2013,"n":962,"o":209.29,"t":"2026-10-14T15:50:00Z","v":41397,"vw":209.44335},{"c":208.4,"h":209.7,"l":208.36,"n":1498,"o":209.27,"t":"2026-10-14T15:55:00Z","v":103384,"vw":208.969013},{"c":208.25,"h":208.5081,"l":207.5,"n":999,"o":208.4,"t":"2026-10-14T16:00:00Z","v":34412,"vw":208.162179},{"c":208.17,"h":208.61,"l":208,"n":653,"o":208.165,"t":"2026-10-14T16:05:00Z","v":25578,"vw":208.296949},{"c":209.245,"h":209.245,"l":208.23,"n":878,"o":208.23,"t":"2026-10-14T16:10:00Z","v":42842,"vw":208.75115},{"c":208.69,"h":209.22,"l":208.52,"n":718,"o":209.17,"t":"2026-10-14T16:15:00Z","v":34097,"vw":208.863862},{"c":209.54,"h":209.54,"l":208.53,"n":870,"o":208.745,"t":"2026-10-14T16:20:00Z","v":37268,"vw":209.104139},{"c":209.345,"h":210.07,"l":209.305,"n":954,"o":209.535,"t":"2026-10-14T16:25:00Z","v":34992,"vw":209.698483},{"c":209.72,"h":209.72,"l":209.26,"n":797,"o":209.36,"t":"2026-10-14T16:30:00Z","v":30023,"vw":209.47592},{"c":209.65,"h":209.75,"l":209.27,"n":755,"o":209.57,"t":"2026-10-14T16:35:00Z","v":29172,"vw":209.599406},{"c":209.6,"h":209.92,"l":209.3,"n":851,"o":209.58,"t":"2026-10-14T16:40:00Z","v":37254,"vw":209.587963},{"c":209.52,"h":209.8,"l":209.375,"n":1026,"o":209.71,"t":"2026-10-14T16:45:00Z","v":47098,"vw":209.61688},{"c":208.89,"h":209.885,"l":208.52,"n":1211,"o":209.69,"t":"2026-10-14T16:50:00Z","v":71959,"vw":209.159008},{"c":208.52,"h":208.94,"l":208.15,"n":777,"o":208.89,"t":"2026-10-14T16:55:00Z","v":24173,"vw":208.549673},{"c":208.49,"h":209.05,"l":208.2946,"n":805,"o":208.63,"t":"2026-10-14T17:00:00Z","v":26827,"vw":208.753079},{"c":208.25,"h":208.525,"l":207.74,"n":1032,"o":208.49,"t":"2026-10-14T17:05:00Z","v":46579,"vw":208.092886},{"c":207.945,"h":208.5,"l":207.79,"n":626,"o":208.25,"t":"2026-10-14T17:10:00Z","v":28876,"vw":208.148073},{"c":209.15,"h":209.26,"l":207.91,"n":799,"o":207.985,"t":"2026-10-14T17:15:00Z","v":32236,"vw":208.345473},{"c":208.57,"h":209.44,"l":208.49,"n":912,"o":209.145,"t":"2026-10-14T17:20:00Z","v":62489,"vw":209.183079},{"c":208.56,"h":208.91,"l":208.385,"n":893,"o":208.42,"t":"2026-10-14T17:25:00Z","v":42416,"vw":208.641049},{"c":209.41,"h":209.82,"l":208.57,"n":1385,"o":208.57,"t":"2026-10-14T17:30:00Z","v":76537,"vw":209.52784},{"c":210.91,"h":211.13,"l":209.41,"n":1387,"o":209.41,"t":"2026-10-14T17:35:00Z","v":102896,"vw":209.972288},{"c":211.315,"h":211.4,"l":210.7301,"n":808,"o":210.88,"t":"2026-10-14T17:40:00Z","v":44844,"vw":211.024852},{"c":211.42,"h":211.56,"l":210.89,"n":984,"o":211.34,"t":"2026-10-14T17:45:00Z","v":69688,"vw":211.143168},{"c":211.615,"h":211.76,"l":211.185,"n":567,"o":211.185,"t":"2026-10-14T17:50:00Z","v":17411,"vw":211.427878},{"c":211.86,"h":212.005,"l":211.365,"n":1086,"o":211.65,"t":"2026-10-14T17:55:00Z","v":74127,"vw":211.730698},{"c":211.78,"h":212.04,"l":211.405,"n":826,"o":211.9,"t":"2026-10-14T18:00:00Z","v":34974,"vw":211.707028},{"c":212.06,"h":212.12,"l":211.67,"n":936,"o":211.79,"t":"2026-10-14T18:05:00Z","v":38205,"vw":211.915545},{"c":211.6,"h":212.38,"l":211.38,"n":706,"o":212.09,"t":"2026-10-14T18:10:00Z","v":25405,"vw":211.818389},{"c":211.85,"h":212.025,"l":211.58,"n":606,"o":211.7,"t":"2026-10-14T18:15:00Z","v":20381,"vw":211.759808},{"c":212.005,"h":212.16,"l":211.81,"n":786,"o":212.03,"t":"2026-10-14T18:20:00Z","v":29130,"vw":211.99129},{"c":211.635,"h":212.01,"l":211.5,"n":715,"o":211.96,"t":"2026-10-14T18:25:00Z","v":24415,"vw":211.83787},{"c":211.52,"h":211.87,"l":211.41,"n":828,"o":211.625,"t":"2026-10-14T18:30:00Z","v":26226,"vw":211.607956},{"c":211.96,"h":212.14,"l":211.53,"n":910,"o":211.555,"t":"2026-10-14T18:35:00Z","v":39187,"vw":211.837511},{"c":212.71,"h":212.9077,"l":211.93,"n":883,"o":211.94,"t":"2026-10-14T18:40:00Z","v":36257,"vw":212.473936},{"c":212.5,"h":212.81,"l":212.47,"n":798,"o":212.69,"t":"2026-10-14T18:45:00Z","v":28277,"vw":212.612644},{"c":212.605,"h":212.86,"l":212.4,"n":984,"o":212.49,"t":"2026-10-14T18:50:00Z","v":47389,"vw":212.541424},{"c":213.27,"h":213.29,"l":212.49,"n":969,"o":212.49,"t":"2026-10-14T18:55:00Z","v":35430,"vw":212.865407},{"c":213.45,"h":213.73,"l":213.01,"n":946,"o":213.175,"t":"2026-10-14T19:00:00Z","v":47859,"vw":213.38093},{"c":213.41,"h":213.66,"l":213.06,"n":983,"o":213.445,"t":"2026-10-14T19:05:00Z","v":52215,"vw":213.401042},{"c":212.78,"h":213.5,"l":212.665,"n":1482,"o":213.36,"t":"2026-10-14T19:10:00Z","v":48745,"vw":212.987525},{"c":213.21,"h":213.42,"l":212.64,"n":1276,"o":212.795,"t":"2026-10-14T19:15:00Z","v":35501,"vw":212.988236},{"c":213.145,"h":213.32,"l":212.97,"n":1632,"o":213.2,"t":"2026-10-14T19:20:00Z","v":66419,"vw":213.196065},{"c":213,"h":213.22,"l":212.61,"n":1246,"o":213.08,"t":"2026-10-14T19:25:00Z","v":38910,"vw":212.923031},{"c":213.035,"h":213.26,"l":212.74,"n":1480,"o":213.03,"t":"2026-10-14T19:30:00Z","v":52838,"vw":212.952047},{"c":213.03,"h":213.17,"l":212.8675,"n":1286,"o":213.04,"t":"2026-10-14T19:35:00Z","v":44934,"vw":213.000976},{"c":213.38,"h":213.38,"l":212.83,"n":1716,"o":213.03,"t":"2026-10-14T19:40:00Z","v":70731,"vw":213.057207},{"c":213.715,"h":213.86,"l":213.22,"n":2212,"o":213.32,"t":"2026-10-14T19:45:00Z","v":114916,"vw":213.611912},{"c":212.805,"h":214.03,"l":212.805,"n":3445,"o":213.66,"t":"2026-10-14T19:50:00Z","v":161989,"vw":213.741008},{"c":213.47,"h":213.7,"l":212.44,"n":8700,"o":212.99,"t":"2026-10-14T19:55:00Z","v":427474,"vw":213.175699},{"c":213.46,"h":213.58,"l":213.46,"n":128,"o":213.58,"t":"2026-10-14T20:00:00Z","v":781448,"vw":213.460706},{"c":213.57,"h":213.57,"l":213.57,"n":8,"o":213.57,"t":"2026-10-14T20:10:00Z","v":107,"vw":213.57},{"c":213.46,"h":213.46,"l":213.46,"n":1,"o":213.46,"t":"2026-10-14T21:55:00Z","v":100,"vw":213.46},{"c":216.02,"h":216.02,"l":216.02,"n":27,"o":216.02,"t":"2026-10-15T11:30:00Z","v":500,"vw":216.02},{"c":216.41,"h":216.41,"l":216.41,"n":2,"o":216.41,"t":"2026-10-15T11:40:00Z","v":145,"vw":216.41},{"c":219.3813,"h":219.3813,"l":219.3813,"n":2,"o":219.3813,"t":"2026-10-15T12:35:00Z","v":278,"vw":219.3813},{"c":217.26,"h":217.26,"l":216.92,"n":3,"o":216.92,"t":"2026-10-15T12:55:00Z","v":223,"vw":217.09},{"c":217.2795,"h":217.2795,"l":217.2795,"n":1,"o":217.2795,"t":"2026-10-15T13:00:00Z","v":100,"vw":217.2795},{"c":219.63,"h":220.2325,"l":217.52,"n":1392,"o":217.72,"t":"2026-10-15T13:30:00Z","v":104964,"vw":218.352797},{"c":220.2,"h":220.74,"l":219.2575,"n":1266,"o":219.66,"t":"2026-10-15T13:35:00Z","v":63382,"vw":219.936886},{"c":220.36,"h":221.49,"l":220.0801,"n":748,"o":220.23,"t":"2026-10-15T13:40:00Z","v":27815,"vw":220.783593},{"c":219.78,"h":220.83,"l":219.51,"n":1136,"o":220.25,"t":"2026-10-15T13:45:00Z","v":50904,"vw":220.253273},{"c":219.58,"h":220.41,"l":219.45,"n":989,"o":219.8975,"t":"2026-10-15T13:50:00Z","v":31223,"vw":219.993281},{"c":219.065,"h":220.39,"l":218.92,"n":1086,"o":219.785,"t":"2026-10-15T13:55:00Z","v":39400,"vw":219.775565},{"c":218.215,"h":219.31,"l":218.06,"n":677,"o":219.01,"t":"2026-10-15T14:00:00Z","v":29865,"vw":218.591194},{"c":218.7591,"h":218.825,"l":217.86,"n":1019,"o":218.21,"t":"2026-10-15T14:05:00Z","v":43194,"vw":218.353754},{"c":218.63,"h":218.67,"l":218.015,"n":917,"o":218.48,"t":"2026-10-15T14:10:00Z","v":32780,"vw":218.399008},{"c":217.76,"h":218.585,"l":217.71,"n":740,"o":218.46,"t":"2026-10-15T14:15:00Z","v":41285,"vw":217.994137},{"c":218.27,"h":218.745,"l":217.88,"n":883,"o":217.93,"t":"2026-10-15T14:20:00Z","v":32947,"vw":218.329522},{"c":218.39,"h":218.66,"l":217.9349,"n":871,"o":218.24,"t":"2026-10-15T14:25:00Z","v":46423,"vw":218.270526},{"c":218.22,"h":218.89,"l":218.22,"n":640,"o":218.51,"t":"2026-10-15T14:30:00Z","v":16831,"vw":218.571085},{"c":217.77,"h":218.55,"l":217.77,"n":602,"o":218.25,"t":"2026-10-15T14:35:00Z","v":20069,"vw":218.265809},{"c":217.68,"h":218.035,"l":217.5075,"n":898,"o":217.77,"t":"2026-10-15T14:40:00Z","v":32520,"vw":217.718982},{"c":218.04,"h":218.04,"l":217.585,"n":604,"o":217.73,"t":"2026-10-15T14:45:00Z","v":18050,"vw":217.74361},{"c":218.715,"h":218.715,"l":217.97,"n":811,"o":218.06,"t":"2026-10-15T14:50:00Z","v":33159,"vw":218.302823},{"c":218.0495,"h":218.7551,"l":217.845,"n":686,"o":218.74,"t":"2026-10-15T14:55:00Z","v":24124,"vw":218.282143},{"c":217.32,"h":218.39,"l":217.32,"n":789,"o":218.14,"t":"2026-10-15T15:00:00Z","v":33481,"vw":217.853132},{"c":217.42,"h":217.635,"l":217.11,"n":745,"o":217.2815,"t":"2026-10-15T15:05:00Z","v":29492,"vw":217.425658},{"c":217.435,"h":217.936,"l":217.41,"n":610,"o":217.63,"t":"2026-10-15T15:10:00Z","v":20380,"vw":217.658862},{"c":216.82,"h":217.36,"l":216.6,"n":1021,"o":217.36,"t":"2026-10-15T15:15:00Z","v":44459,"vw":216.851761},{"c":216.37,"h":216.85,"l":216.31,"n":592,"o":216.75,"t":"2026-10-15T15:20:00Z","v":17147,"vw":216.570055},{"c":216.625,"h":216.69,"l":216.38,"n":428,"o":216.38,"t":"2026-10-15T15:25:00Z","v":11725,"vw":216.510197},{"c":216.805,"h":216.85,"l":216.53,"n":707,"o":216.56,"t":"2026-10-15T15:30:00Z","v":21121,"vw":216.707319},{"c":216.89,"h":216.985,"l":216.38,"n":597,"o":216.82,"t":"2026-10-15T15:35:00Z","v":18371,"vw":216.672302},{"c":217.51,"h":217.6,"l":216.8,"n":628,"o":216.92,"t":"2026-10-15T15:40:00Z","v":17702,"vw":217.172409},{"c":217.48,"h":217.7,"l":217.3597,"n":538,"o":217.3597,"t":"2026-10-15T15:45:00Z","v":17606,"vw":217.557035},{"c":217.52,"h":217.6,"l":217.2401,"n":988,"o":217.47,"t":"2026-10-15T15:50:00Z","v":43439,"vw":217.424604},{"c":217.12,"h":218.3,"l":216.99,"n":974,"o":217.51,"t":"2026-10-15T15:55:00Z","v":40030,"vw":217.615002},{"c":217.04,"h":217.24,"l":216.63,"n":560,"o":217.11,"t":"2026-10-15T16:00:00Z","v":25906,"vw":216.966023},{"c":216.905,"h":217.14,"l":216.83,"n":578,"o":217.1,"t":"2026-10-15T16:05:00Z","v":19408,"vw":216.953511},{"c":216.75,"h":217.34,"l":216.67,"n":509,"o":217.1925,"t":"2026-10-15T16:10:00Z","v":19307,"vw":217.064078},{"c":216.77,"h":216.89,"l":216.62,"n":435,"o":216.765,"t":"2026-10-15T16:15:00Z","v":15849,"vw":216.753579},{"c":217.415,"h":217.42,"l":216.84,"n":543,"o":216.84,"t":"2026-10-15T16:20:00Z","v":18904,"vw":217.065325},{"c":217.72,"h":217.94,"l":217.47,"n":622,"o":217.47,"t":"2026-10-15T16:25:00Z","v":27340,"vw":217.763229},{"c":217.84,"h":218.05,"l":217.59,"n":479,"o":217.72,"t":"2026-10-15T16:30:00Z","v":13243,"vw":217.894147},{"c":217.815,"h":217.98,"l":217.76,"n":523,"o":217.82,"t":"2026-10-15T16:35:00Z","v":17618,"vw":217.861856},{"c":217.805,"h":217.89,"l":217.67,"n":463,"o":217.89,"t":"2026-10-15T16:40:00Z","v":16494,"vw":217.805134},{"c":217.46,"h":217.79,"l":217.3,"n":480,"o":217.6704,"t":"2026-10-15T16:45:00Z","v":14930,"vw":217.480676},{"c":217.44,"h":217.64,"l":217.311,"n":662,"o":217.613,"t":"2026-10-15T16:50:00Z","v":37168,"vw":217.490643},{"c":217.08,"h":217.55,"l":216.78,"n":749,"o":217.425,"t":"2026-10-15T16:55:00Z","v":43598,"vw":217.20868},{"c":216.14,"h":217.09,"l":216.04,"n":1537,"o":217.08,"t":"2026-10-15T17:00:00Z","v":61386,"vw":216.429016},{"c":216.25,"h":216.33,"l":216.11,"n":506,"o":216.21,"t":"2026-10-15T17:05:00Z","v":17202,"vw":216.220019},{"c":215.435,"h":216.32,"l":215.33,"n":703,"o":216.09,"t":"2026-10-15T17:10:00Z","v":30435,"vw":215.737221},{"c":215.485,"h":215.63,"l":215.16,"n":744,"o":215.57,"t":"2026-10-15T17:15:00Z","v":28737,"vw":215.38192},{"c":216.025,"h":216.3,"l":215.595,"n":1192,"o":215.595,"t":"2026-10-15T17:20:00Z","v":60102,"vw":216.016756},{"c":216.57,"h":216.57,"l":216.11,"n":439,"o":216.14,"t":"2026-10-15T17:25:00Z","v":15227,"vw":216.28939},{"c":216.155,"h":216.45,"l":215.9,"n":699,"o":216.44,"t":"2026-10-15T17:30:00Z","v":26407,"vw":216.178822},{"c":215.87,"h":216.19,"l":215.62,"n":670,"o":216.19,"t":"2026-10-15T17:35:00Z","v":27162,"vw":215.838394},{"c":215.54,"h":216.1,"l":215.46,"n":950,"o":215.915,"t":"2026-10-15T17:40:00Z","v":55199,"vw":215.796426},{"c":215.875,"h":215.915,"l":215.24,"n":808,"o":215.54,"t":"2026-10-15T17:45:00Z","v":63084,"vw":215.554773},{"c":215.93,"h":216.07,"l":215.79,"n":503,"o":215.91,"t":"2026-10-15T17:50:00Z","v":23390,"vw":215.905496},{"c":215.99,"h":215.99,"l":215.62,"n":609,"o":215.89,"t":"2026-10-15T17:55:00Z","v":24000,"vw":215.772106},{"c":215.9,"h":215.99,"l":215.18,"n":1057,"o":215.9375,"t":"2026-10-15T18:00:00Z","v":47804,"vw":215.658117},{"c":216.05,"h":216.06,"l":215.8,"n":528,"o":215.88,"t":"2026-10-15T18:05:00Z","v":21308,"vw":215.903521},{"c":215.89,"h":216.2199,"l":215.89,"n":630,"o":216.035,"t":"2026-10-15T18:10:00Z","v":28826,"vw":216.069478},{"c":216.33,"h":216.33,"l":215.97,"n":791,"o":215.99,"t":"2026-10-15T18:15:00Z","v":41248,"vw":216.144933},{"c":216.46,"h":216.48,"l":216.16,"n":581,"o":216.32,"t":"2026-10-15T18:20:00Z","v":23706,"vw":216.294822},{"c":216.535,"h":216.83,"l":216.35,"n":873,"o":216.56,"t":"2026-10-15T18:25:00Z","v":46931,"vw":216.636949},{"c":216.865,"h":217.035,"l":216.48,"n":504,"o":216.48,"t":"2026-10-15T18:30:00Z","v":22952,"vw":216.747244},{"c":216.42,"h":216.8799,"l":216.42,"n":572,"o":216.81,"t":"2026-10-15T18:35:00Z","v":20628,"vw":216.642902},{"c":215.97,"h":216.5525,"l":215.78,"n":1169,"o":216.42,"t":"2026-10-15T18:40:00Z","v":76982,"vw":216.259532},{"c":216.34,"h":216.4799,"l":215.95,"n":724,"o":215.97,"t":"2026-10-15T18:45:00Z","v":28782,"vw":216.205086},{"c":216.365,"h":216.48,"l":216.065,"n":721,"o":216.32,"t":"2026-10-15T18:50:00Z","v":32907,"vw":216.303586},{"c":215.9,"h":216.34,"l":215.66,"n":831,"o":216.32,"t":"2026-10-15T18:55:00Z","v":29685,"vw":216.029105},{"c":216,"h":216.085,"l":215.82,"n":723,"o":215.875,"t":"2026-10-15T19:00:00Z","v":26790,"vw":215.926859},{"c":215.81,"h":215.945,"l":215.63,"n":790,"o":215.945,"t":"2026-10-15T19:05:00Z","v":24321,"vw":215.790715},{"c":216.02,"h":216.075,"l":215.61,"n":717,"o":215.75,"t":"2026-10-15T19:10:00Z","v":31322,"vw":215.844889},{"c":215.385,"h":215.98,"l":215.38,"n":871,"o":215.98,"t":"2026-10-15T19:15:00Z","v":28430,"vw":215.590514},{"c":215.5175,"h":215.52,"l":215.28,"n":998,"o":215.38,"t":"2026-10-15T19:20:00Z","v":36558,"vw":215.398554},{"c":215.415,"h":215.555,"l":214.9,"n":1206,"o":215.5013,"t":"2026-10-15T19:25:00Z","v":59701,"vw":215.153231},{"c":214.79,"h":215.63,"l":214.68,"n":1393,"o":215.52,"t":"2026-10-15T19:30:00Z","v":60201,"vw":215.228934},{"c":214.1,"h":214.93,"l":214.1,"n":1389,"o":214.79,"t":"2026-10-15T19:35:00Z","v":71401,"vw":214.486723},{"c":213.9,"h":214.17,"l":213.595,"n":1010,"o":214.05,"t":"2026-10-15T19:40:00Z","v":34551,"vw":213.862393},{"c":213.125,"h":213.96,"l":213.125,"n":1639,"o":213.9,"t":"2026-10-15T19:45:00Z","v":66129,"vw":213.477406},{"c":213.07,"h":213.38,"l":212.705,"n":2393,"o":213.19,"t":"2026-10-15T19:50:00Z","v":84723,"vw":213.005621},{"c":213.65,"h":213.82,"l":212.9975,"n":5645,"o":213.07,"t":"2026-10-15T19:55:00Z","v":247371,"vw":213.541231},{"c":213.75,"h":213.75,"l":213.75,"n":117,"o":213.75,"t":"2026-10-15T20:00:00Z","v":566298,"vw":213.75},{"c":218,"h":218,"l":218,"n":1,"o":218,"t":"2026-10-16T13:00:00Z","v":100,"vw":218},{"c":216.39,"h":216.42,"l":213.76,"n":603,"o":213.99,"t":"2026-10-16T13:30:00Z","v":182542,"vw":214.085836},{"c":217.58,"h":217.82,"l":216.03,"n":832,"o":216.3675,"t":"2026-10-16T13:35:00Z","v":43649,"vw":217.299119},{"c":216.73,"h":217.9399,"l":216.73,"n":760,"o":217.545,"t":"2026-10-16T13:40:00Z","v":35201,"vw":217.362671},{"c":216.68,"h":217.25,"l":215.5,"n":814,"o":216.865,"t":"2026-10-16T13:45:00Z","v":43022,"vw":216.389074},{"c":216.725,"h":217.1,"l":216.52,"n":734,"o":216.73,"t":"2026-10-16T13:50:00Z","v":26140,"vw":216.786067},{"c":217,"h":217.3,"l":216.165,"n":850,"o":216.61,"t":"2026-10-16T13:55:00Z","v":32546,"vw":216.823496},{"c":217.31,"h":217.89,"l":217.09,"n":911,"o":217.09,"t":"2026-10-16T14:00:00Z","v":44860,"vw":217.418997},{"c":217.49,"h":217.72,"l":216.79,"n":636,"o":217.32,"t":"2026-10-16T14:05:00Z","v":28008,"vw":217.339726},{"c":216.09,"h":217.57,"l":216.09,"n":575,"o":217.32,"t":"2026-10-16T14:10:00Z","v":21101,"vw":216.645022},{"c":216.45,"h":216.545,"l":215.96,"n":608,"o":216.25,"t":"2026-10-16T14:15:00Z","v":24812,"vw":216.245091},{"c":216.22,"h":216.565,"l":215.97,"n":561,"o":216.4726,"t":"2026-10-16T14:20:00Z","v":31408,"vw":216.287807},{"c":216.66,"h":216.985,"l":216.31,"n":535,"o":216.43,"t":"2026-10-16T14:25:00Z","v":17879,"vw":216.680758},{"c":217.1,"h":217.26,"l":216.66,"n":694,"o":216.66,"t":"2026-10-16T14:30:00Z","v":20378,"vw":217.067493},{"c":216.59,"h":217.14,"l":216.45,"n":443,"o":217.0125,"t":"2026-10-16T14:35:00Z","v":13318,"vw":216.821631},{"c":216.45,"h":216.625,"l":216.17,"n":537,"o":216.6,"t":"2026-10-16T14:40:00Z","v":17800,"vw":216.359304},{"c":216.49,"h":216.525,"l":216.15,"n":544,"o":216.325,"t":"2026-10-16T14:45:00Z","v":21021,"vw":216.282499},{"c":216.91,"h":216.92,"l":216.52,"n":440,"o":216.52,"t":"2026-10-16T14:50:00Z","v":14900,"vw":216.733433},{"c":216.81,"h":217,"l":216.76,"n":432,"o":216.915,"t":"2026-10-16T14:55:00Z","v":16637,"vw":216.869423},{"c":217.43,"h":217.465,"l":216.83,"n":559,"o":216.83,"t":"2026-10-16T15:00:00Z","v":16393,"vw":217.198583},{"c":217.9348,"h":217.9348,"l":217.37,"n":558,"o":217.49,"t":"2026-10-16T15:05:00Z","v":17955,"vw":217.685083},{"c":217.74,"h":218.095,"l":217.66,"n":542,"o":217.84,"t":"2026-10-16T15:10:00Z","v":13355,"vw":217.873112},{"c":217.86,"h":218.189,"l":217.52,"n":447,"o":217.92,"t":"2026-10-16T15:15:00Z","v":15481,"vw":217.837253},{"c":217.65,"h":218,"l":217.55,"n":415,"o":217.86,"t":"2026-10-16T15:20:00Z","v":12311,"vw":217.768623},{"c":217.795,"h":217.88,"l":217.485,"n":499,"o":217.53,"t":"2026-10-16T15:25:00Z","v":16166,"vw":217.769233},{"c":217.77,"h":217.88,"l":217.59,"n":436,"o":217.855,"t":"2026-10-16T15:30:00Z","v":11781,"vw":217.754331},{"c":217.33,"h":217.83,"l":217.33,"n":478,"o":217.68,"t":"2026-10-16T15:35:00Z","v":11307,"vw":217.658333},{"c":217.1,"h":217.32,"l":217.045,"n":449,"o":217.32,"t":"2026-10-16T15:40:00Z","v":8921,"vw":217.178722},{"c":216.945,"h":217.37,"l":216.945,"n":437,"o":217.15,"t":"2026-10-16T15:45:00Z","v":12352,"vw":217.187863},{"c":217.12,"h":217.21,"l":216.945,"n":409,"o":216.945,"t":"2026-10-16T15:50:00Z","v":13768,"vw":217.11691},{"c":217.075,"h":217.2015,"l":217,"n":384,"o":217.2015,"t":"2026-10-16T15:55:00Z","v":13271,"vw":217.096175},{"c":216.81,"h":217.15,"l":216.755,"n":543,"o":217,"t":"2026-10-16T16:00:00Z","v":32069,"vw":216.931293},{"c":216.855,"h":217.12,"l":216.76,"n":448,"o":216.84,"t":"2026-10-16T16:05:00Z","v":21255,"vw":216.976326},{"c":216.36,"h":216.8801,"l":216.36,"n":384,"o":216.8375,"t":"2026-10-16T16:10:00Z","v":11764,"vw":216.608823},{"c":216.16,"h":216.48,"l":216.12,"n":357,"o":216.43,"t":"2026-10-16T16:15:00Z","v":13109,"vw":216.315167},{"c":216.28,"h":216.375,"l":216.05,"n":422,"o":216.11,"t":"2026-10-16T16:20:00Z","v":13289,"vw":216.188659},{"c":215.935,"h":216.2,"l":215.7475,"n":386,"o":216.2,"t":"2026-10-16T16:25:00Z","v":12184,"vw":216.052985},{"c":216.09,"h":216.19,"l":215.83,"n":404,"o":215.95,"t":"2026-10-16T16:30:00Z","v":10837,"vw":215.996485},{"c":215.79,"h":216.2,"l":215.77,"n":364,"o":216.15,"t":"2026-10-16T16:35:00Z","v":10645,"vw":215.953247},{"c":215.445,"h":215.95,"l":215.42,"n":431,"o":215.79,"t":"2026-10-16T16:40:00Z","v":13272,"vw":215.685548},{"c":215.385,"h":215.56,"l":215.31,"n":523,"o":215.45,"t":"2026-10-16T16:45:00Z","v":17778,"vw":215.44319},{"c":215.43,"h":215.54,"l":215.19,"n":568,"o":215.29,"t":"2026-10-16T16:50:00Z","v":22881,"vw":215.346112},{"c":215.26,"h":215.5,"l":215.25,"n":518,"o":215.46,"t":"2026-10-16T16:55:00Z","v":18196,"vw":215.402524},{"c":215.25,"h":215.25,"l":214.95,"n":672,"o":215.25,"t":"2026-10-16T17:00:00Z","v":25595,"vw":215.081158},{"c":215.37,"h":215.46,"l":215.245,"n":398,"o":215.27,"t":"2026-10-16T17:05:00Z","v":13287,"vw":215.35717},{"c":215.26,"h":215.63,"l":215.26,"n":421,"o":215.38,"t":"2026-10-16T17:10:00Z","v":14161,"vw":215.435961},{"c":215.32,"h":215.56,"l":215.25,"n":519,"o":215.255,"t":"2026-10-16T17:15:00Z","v":28412,"vw":215.463478},{"c":215.375,"h":215.39,"l":215.255,"n":445,"o":215.315,"t":"2026-10-16T17:20:00Z","v":11328,"vw":215.326005},{"c":215.5,"h":215.55,"l":215.41,"n":489,"o":215.44,"t":"2026-10-16T17:25:00Z","v":14383,"vw":215.46517},{"c":215.72,"h":215.735,"l":215.465,"n":486,"o":215.485,"t":"2026-10-16T17:30:00Z","v":19181,"vw":215.599107},{"c":216.03,"h":216.214,"l":215.66,"n":1014,"o":215.66,"t":"2026-10-16T17:35:00Z","v":67251,"vw":215.89145},{"c":216.31,"h":216.41,"l":216,"n":457,"o":216.24,"t":"2026-10-16T17:40:00Z","v":14540,"vw":216.204899},{"c":216.33,"h":216.625,"l":216.28,"n":445,"o":216.36,"t":"2026-10-16T17:45:00Z","v":15444,"vw":216.423286},{"c":216.44,"h":216.565,"l":216.24,"n":358,"o":216.28,"t":"2026-10-16T17:50:00Z","v":12848,"vw":216.361495},{"c":216.345,"h":216.5,"l":216.25,"n":513,"o":216.47,"t":"2026-10-16T17:55:00Z","v":20365,"vw":216.300983},{"c":216.08,"h":216.45,"l":215.87,"n":745,"o":216.34,"t":"2026-10-16T18:00:00Z","v":41025,"vw":216.090338},{"c":215.96,"h":216.255,"l":215.96,"n":380,"o":216.16,"t":"2026-10-16T18:05:00Z","v":10671,"vw":216.123447},{"c":215.895,"h":216.015,"l":215.835,"n":404,"o":215.975,"t":"2026-10-16T18:10:00Z","v":9545,"vw":215.923213},{"c":215.97,"h":216.05,"l":215.8,"n":451,"o":215.9,"t":"2026-10-16T18:15:00Z","v":10998,"vw":215.901953},{"c":216.05,"h":216.05,"l":215.81,"n":319,"o":215.81,"t":"2026-10-16T18:20:00Z","v":7101,"vw":215.94013},{"c":216.03,"h":216.1708,"l":215.95,"n":428,"o":216.075,"t":"2026-10-16T18:25:00Z","v":11080,"vw":216.048804},{"c":216.155,"h":216.26,"l":215.965,"n":399,"o":216.11,"t":"2026-10-16T18:30:00Z","v":10408,"vw":216.103619},{"c":216.43,"h":216.46,"l":216.14,"n":424,"o":216.165,"t":"2026-10-16T18:35:00Z","v":12161,"vw":216.297824},{"c":216.66,"h":216.73,"l":216.4,"n":488,"o":216.4,"t":"2026-10-16T18:40:00Z","v":14826,"vw":216.484255},{"c":216.76,"h":216.94,"l":216.705,"n":442,"o":216.76,"t":"2026-10-16T18:45:00Z","v":10468,"vw":216.822052},{"c":216.87,"h":216.87,"l":216.765,"n":394,"o":216.8,"t":"2026-10-16T18:50:00Z","v":11585,"vw":216.807091},{"c":217.29,"h":217.36,"l":216.68,"n":660,"o":216.91,"t":"2026-10-16T18:55:00Z","v":21199,"vw":217.021289},{"c":217.5,"h":217.6677,"l":217.24,"n":645,"o":217.245,"t":"2026-10-16T19:00:00Z","v":24491,"vw":217.431552},{"c":217.63,"h":217.91,"l":217.51,"n":623,"o":217.57,"t":"2026-10-16T19:05:00Z","v":18802,"vw":217.761747},{"c":217.53,"h":217.685,"l":217.33,"n":607,"o":217.55,"t":"2026-10-16T19:10:00Z","v":20423,"vw":217.54941},{"c":217.4,"h":217.82,"l":217.295,"n":683,"o":217.6,"t":"2026-10-16T19:15:00Z","v":23155,"vw":217.557121},{"c":217.33,"h":217.53,"l":217.25,"n":664,"o":217.25,"t":"2026-10-16T19:20:00Z","v":22715,"vw":217.401876},{"c":217.055,"h":217.45,"l":217.055,"n":810,"o":217.26,"t":"2026-10-16T19:25:00Z","v":30728,"vw":217.258906},{"c":217.77,"h":217.77,"l":217.0375,"n":769,"o":217.05,"t":"2026-10-16T19:30:00Z","v":24813,"vw":217.363467},{"c":217.345,"h":217.86,"l":217.335,"n":702,"o":217.715,"t":"2026-10-16T19:35:00Z","v":23000,"vw":217.558191},{"c":217.59,"h":217.605,"l":217.2,"n":770,"o":217.325,"t":"2026-10-16T19:40:00Z","v":27265,"vw":217.364058},{"c":217.765,"h":218.06,"l":217.6446,"n":973,"o":217.71,"t":"2026-10-16T19:45:00Z","v":33625,"vw":217.891112},{"c":218.395,"h":218.55,"l":217.655,"n":1740,"o":217.82,"t":"2026-10-16T19:50:00Z","v":51821,"vw":218.156821},{"c":218.55,"h":218.72,"l":218.24,"n":4493,"o":218.35,"t":"2026-10-16T19:55:00Z","v":193240,"vw":218.48887},{"c":218.49,"h":218.53,"l":218.49,"n":129,"o":218.53,"t":"2026-10-16T20:00:00Z","v":635810,"vw":218.490015},{"c":218.5,"h":218.5,"l":218.5,"n":2,"o":218.5,"t":"2026-10-16T20:05:00Z","v":101,"vw":218.5},{"c":217.3525,"h":218.5,"l":215.0502,"n":379,"o":216.94,"t":"2026-10-19T13:30:00Z","v":26519,"vw":216.964445},{"c":217.66,"h":218.08,"l":217.36,"n":374,"o":217.36,"t":"2026-10-19T13:35:00Z","v":12579,"vw":217.805957},{"c":217.23,"h":217.6441,"l":217.055,"n":490,"o":217.6441,"t":"2026-10-19T13:40:00Z","v":16459,"vw":217.434147},{"c":217.61,"h":217.77,"l":216.9,"n":626,"o":217.02,"t":"2026-10-19T13:45:00Z","v":27256,"vw":217.319284},{"c":218.2,"h":218.2,"l":217.39,"n":637,"o":217.59,"t":"2026-10-19T13:50:00Z","v":41075,"vw":217.849613},{"c":218.66,"h":218.73,"l":218.131,"n":479,"o":218.15,"t":"2026-10-19T13:55:00Z","v":15604,"vw":218.492281},{"c":218.8344,"h":219.085,"l":218.46,"n":589,"o":218.53,"t":"2026-10-19T14:00:00Z","v":17853,"vw":218.727521},{"c":218.34,"h":219.025,"l":218.22,"n":483,"o":218.935,"t":"2026-10-19T14:05:00Z","v":15866,"vw":218.556169},{"c":218.13,"h":218.35,"l":217.721,"n":450,"o":218.35,"t":"2026-10-19T14:10:00Z","v":17666,"vw":218.058793},{"c":217.78,"h":218.2636,"l":217.73,"n":490,"o":218.1,"t":"2026-10-19T14:15:00Z","v":24085,"vw":218.010346},{"c":217.84,"h":217.94,"l":217.575,"n":524,"o":217.76,"t":"2026-10-19T14:20:00Z","v":19132,"vw":217.720679},{"c":217.94,"h":217.94,"l":217.595,"n":628,"o":217.823,"t":"2026-10-19T14:25:00Z","v":19125,"vw":217.68855},{"c":218.1,"h":218.17,"l":217.8787,"n":534,"o":217.92,"t":"2026-10-19T14:30:00Z","v":18944,"vw":218.048799},{"c":218.315,"h":218.42,"l":218.09,"n":426,"o":218.22,"t":"2026-10-19T14:35:00Z","v":14519,"vw":218.276627},{"c":217.81,"h":218.41,"l":217.75,"n":355,"o":218.41,"t":"2026-10-19T14:40:00Z","v":9818,"vw":218.064644},{"c":217.79,"h":217.915,"l":217.63,"n":467,"o":217.82,"t":"2026-10-19T14:45:00Z","v":13777,"vw":217.797183},{"c":217.75,"h":217.945,"l":217.5975,"n":454,"o":217.73,"t":"2026-10-19T14:50:00Z","v":19160,"vw":217.77302},{"c":217.56,"h":217.81,"l":217.55,"n":412,"o":217.77,"t":"2026-10-19T14:55:00Z","v":18883,"vw":217.652562},{"c":217.72,"h":217.74,"l":217.605,"n":361,"o":217.74,"t":"2026-10-19T15:00:00Z","v":12692,"vw":217.664561},{"c":217.61,"h":217.78,"l":217.58,"n":407,"o":217.68,"t":"2026-10-19T15:05:00Z","v":15650,"vw":217.653123},{"c":217.39,"h":217.66,"l":216.79,"n":999,"o":217.6501,"t":"2026-10-19T15:10:00Z","v":62871,"vw":217.356007},{"c":217.58,"h":217.8,"l":217.35,"n":807,"o":217.405,"t":"2026-10-19T15:15:00Z","v":53019,"vw":217.584453},{"c":217.66,"h":217.83,"l":217.52,"n":580,"o":217.595,"t":"2026-10-19T15:20:00Z","v":21453,"vw":217.654411},{"c":217.73,"h":217.78,"l":217.61,"n":640,"o":217.68,"t":"2026-10-19T15:25:00Z","v":32288,"vw":217.706289},{"c":217.565,"h":217.83,"l":217.53,"n":611,"o":217.76,"t":"2026-10-19T15:30:00Z","v":22295,"vw":217.683471},{"c":217.58,"h":217.6499,"l":217.4,"n":569,"o":217.56,"t":"2026-10-19T15:35:00Z","v":36867,"vw":217.564178},{"c":217.57,"h":217.6722,"l":217.49,"n":353,"o":217.51,"t":"2026-10-19T15:40:00Z","v":9712,"vw":217.578874},{"c":217.535,"h":217.77,"l":217.47,"n":568,"o":217.62,"t":"2026-10-19T15:45:00Z","v":21956,"vw":217.650189},{"c":217.74,"h":217.75,"l":217.3,"n":430,"o":217.535,"t":"2026-10-19T15:50:00Z","v":17788,"vw":217.410523},{"c":217.605,"h":217.7699,"l":217.54,"n":486,"o":217.73,"t":"2026-10-19T15:55:00Z","v":16337,"vw":217.649634},{"c":217.525,"h":217.79,"l":217.49,"n":674,"o":217.64,"t":"2026-10-19T16:00:00Z","v":16536,"vw":217.619705},{"c":217.56,"h":217.575,"l":217.35,"n":507,"o":217.525,"t":"2026-10-19T16:05:00Z","v":19494,"vw":217.460881},{"c":217.54,"h":217.6199,"l":217.49,"n":399,"o":217.57,"t":"2026-10-19T16:10:00Z","v":10520,"vw":217.540074},{"c":217.49,"h":217.6,"l":217.49,"n":497,"o":217.6,"t":"2026-10-19T16:15:00Z","v":16771,"vw":217.546146},{"c":217.305,"h":217.55,"l":217.18,"n":613,"o":217.54,"t":"2026-10-19T16:20:00Z","v":20321,"vw":217.358901},{"c":217.285,"h":217.32,"l":217.13,"n":511,"o":217.19,"t":"2026-10-19T16:25:00Z","v":17000,"vw":217.209598},{"c":217.21,"h":217.36,"l":217.154,"n":492,"o":217.21,"t":"2026-10-19T16:30:00Z","v":14561,"vw":217.257705},{"c":217.34,"h":217.34,"l":217.16,"n":353,"o":217.21,"t":"2026-10-19T16:35:00Z","v":10949,"vw":217.23658},{"c":217.11,"h":217.36,"l":217.11,"n":536,"o":217.36,"t":"2026-10-19T16:40:00Z","v":13590,"vw":217.182365},{"c":217.15,"h":217.285,"l":217.135,"n":303,"o":217.135,"t":"2026-10-19T16:45:00Z","v":9904,"vw":217.213504},{"c":217.3,"h":217.3451,"l":217.15,"n":463,"o":217.15,"t":"2026-10-19T16:50:00Z","v":15464,"vw":217.257577},{"c":217.33,"h":217.35,"l":217.23,"n":569,"o":217.28,"t":"2026-10-19T16:55:00Z","v":13716,"vw":217.295612},{"c":217.37,"h":217.37,"l":217.22,"n":466,"o":217.365,"t":"2026-10-19T17:00:00Z","v":11038,"vw":217.297183},{"c":217.26,"h":217.4,"l":217.21,"n":403,"o":217.33,"t":"2026-10-19T17:05:00Z","v":10892,"vw":217.28369},{"c":217.73,"h":217.73,"l":217.36,"n":479,"o":217.3625,"t":"2026-10-19T17:10:00Z","v":21363,"vw":217.581494},{"c":217.815,"h":217.84,"l":217.68,"n":453,"o":217.68,"t":"2026-10-19T17:15:00Z","v":19589,"vw":217.781878},{"c":217.98,"h":217.99,"l":217.76,"n":454,"o":217.815,"t":"2026-10-19T17:20:00Z","v":17472,"vw":217.837947},{"c":218.105,"h":218.125,"l":217.97,"n":430,"o":217.97,"t":"2026-10-19T17:25:00Z","v":13343,"vw":218.055832},{"c":218.32,"h":218.35,"l":218.03,"n":535,"o":218.03,"t":"2026-10-19T17:30:00Z","v":26513,"vw":218.220842},{"c":218.12,"h":218.21,"l":218.08,"n":378,"o":218.2,"t":"2026-10-19T17:35:00Z","v":13236,"vw":218.141976},{"c":218.2325,"h":218.2325,"l":218.06,"n":436,"o":218.06,"t":"2026-10-19T17:40:00Z","v":14667,"vw":218.131104},{"c":218.35,"h":218.41,"l":218.28,"n":316,"o":218.28,"t":"2026-10-19T17:45:00Z","v":8704,"vw":218.351048},{"c":218.38,"h":218.46,"l":218.27,"n":355,"o":218.37,"t":"2026-10-19T17:50:00Z","v":8946,"vw":218.370748},{"c":218.55,"h":218.55,"l":218.33,"n":384,"o":218.43,"t":"2026-10-19T17:55:00Z","v":21840,"vw":218.442849},{"c":218.68,"h":218.75,"l":218.47,"n":1019,"o":218.58,"t":"2026-10-19T18:00:00Z","v":68023,"vw":218.596018},{"c":218.64,"h":218.76,"l":218.55,"n":377,"o":218.67,"t":"2026-10-19T18:05:00Z","v":12283,"vw":218.664414},{"c":218.6,"h":218.66,"l":218.52,"n":323,"o":218.635,"t":"2026-10-19T18:10:00Z","v":10226,"vw":218.601396},{"c":218.58,"h":218.73,"l":218.58,"n":345,"o":218.62,"t":"2026-10-19T18:15:00Z","v":10907,"vw":218.646475},{"c":218.67,"h":218.7,"l":218.58,"n":267,"o":218.61,"t":"2026-10-19T18:20:00Z","v":6578,"vw":218.651337},{"c":218.925,"h":218.98,"l":218.69,"n":465,"o":218.715,"t":"2026-10-19T18:25:00Z","v":17062,"vw":218.793442},{"c":218.925,"h":219,"l":218.62,"n":591,"o":218.92,"t":"2026-10-19T18:30:00Z","v":20936,"vw":218.808415},{"c":218.96,"h":219,"l":218.8784,"n":503,"o":218.925,"t":"2026-10-19T18:35:00Z","v":21632,"vw":218.987417},{"c":218.885,"h":219.01,"l":218.81,"n":789,"o":218.97,"t":"2026-10-19T18:40:00Z","v":47519,"vw":218.977525},{"c":219.17,"h":219.24,"l":218.81,"n":531,"o":218.89,"t":"2026-10-19T18:45:00Z","v":20312,"vw":219.001467},{"c":219.23,"h":219.335,"l":219.16,"n":391,"o":219.16,"t":"2026-10-19T18:50:00Z","v":10762,"vw":219.25101},{"c":219.22,"h":219.325,"l":219.18,"n":426,"o":219.21,"t":"2026-10-19T18:55:00Z","v":19567,"vw":219.286586},{"c":219.045,"h":219.33,"l":219.01,"n":466,"o":219.235,"t":"2026-10-19T19:00:00Z","v":13570,"vw":219.145167},{"c":219.01,"h":219.09,"l":218.91,"n":609,"o":219.045,"t":"2026-10-19T19:05:00Z","v":29608,"vw":218.99792},{"c":218.785,"h":219,"l":218.75,"n":569,"o":218.91,"t":"2026-10-19T19:10:00Z","v":20972,"vw":218.850183},{"c":218.71,"h":218.835,"l":218.61,"n":617,"o":218.83,"t":"2026-10-19T19:15:00Z","v":36091,"vw":218.751274},{"c":218.16,"h":218.69,"l":218.13,"n":585,"o":218.69,"t":"2026-10-19T19:20:00Z","v":21490,"vw":218.384479},{"c":218.24,"h":218.4,"l":218.11,"n":832,"o":218.11,"t":"2026-10-19T19:25:00Z","v":41772,"vw":218.258187},{"c":218.215,"h":218.405,"l":218.12,"n":799,"o":218.305,"t":"2026-10-19T19:30:00Z","v":29021,"vw":218.257633},{"c":218.12,"h":218.24,"l":217.995,"n":703,"o":218.21,"t":"2026-10-19T19:35:00Z","v":24616,"vw":218.119645},{"c":218.36,"h":218.43,"l":218.11,"n":705,"o":218.13,"t":"2026-10-19T19:40:00Z","v":22357,"vw":218.263745},{"c":218.43,"h":218.48,"l":218.3,"n":756,"o":218.375,"t":"2026-10-19T19:45:00Z","v":27391,"vw":218.366362},{"c":218.82,"h":218.92,"l":218.495,"n":1491,"o":218.53,"t":"2026-10-19T19:50:00Z","v":56504,"vw":218.743936},{"c":219.13,"h":219.26,"l":218.525,"n":4146,"o":218.885,"t":"2026-10-19T19:55:00Z","v":203951,"vw":219.002022},{"c":219.11,"h":219.11,"l":219.11,"n":97,"o":219.11,"t":"2026-10-19T20:00:00Z","v":825907,"vw":219.11},{"c":220.38,"h":220.38,"l":220.38,"n":3,"o":220.38,"t":"2026-10-20T08:00:00Z","v":175,"vw":220.38},{"c":221.585,"h":222.05,"l":220.74,"n":591,"o":221.61,"t":"2026-10-20T13:30:00Z","v":92666,"vw":221.513},{"c":222.14,"h":222.25,"l":221.47,"n":541,"o":221.58,"t":"2026-10-20T13:35:00Z","v":39827,"vw":221.734137},{"c":222.74,"h":222.81,"l":221.96,"n":514,"o":222.5,"t":"2026-10-20T13:40:00Z","v":19045,"vw":222.383236},{"c":222.66,"h":223.12,"l":222.43,"n":468,"o":222.74,"t":"2026-10-20T13:45:00Z","v":27496,"vw":222.713006},{"c":222.16,"h":223.045,"l":222.0301,"n":601,"o":222.59,"t":"2026-10-20T13:50:00Z","v":29221,"vw":222.493579},{"c":221.3225,"h":222.57,"l":221.315,"n":554,"o":222.295,"t":"2026-10-20T13:55:00Z","v":20675,"vw":221.865795},{"c":220.56,"h":221.25,"l":220.25,"n":580,"o":221.24,"t":"2026-10-20T14:00:00Z","v":22365,"vw":220.574827},{"c":219.4,"h":220.61,"l":219.17,"n":1007,"o":220.495,"t":"2026-10-20T14:05:00Z","v":83391,"vw":219.764758},{"c":219.735,"h":219.945,"l":219.13,"n":425,"o":219.29,"t":"2026-10-20T14:10:00Z","v":14496,"vw":219.576016},{"c":219.65,"h":220.075,"l":219.525,"n":460,"o":219.685,"t":"2026-10-20T14:15:00Z","v":35698,"vw":219.756322},{"c":220.19,"h":220.23,"l":219.6875,"n":498,"o":219.76,"t":"2026-10-20T14:20:00Z","v":29429,"vw":220.078303},{"c":219.32,"h":220.1,"l":218.71,"n":700,"o":220.1,"t":"2026-10-20T14:25:00Z","v":27767,"vw":219.287122},{"c":219.64,"h":219.755,"l":219.05,"n":793,"o":219.24,"t":"2026-10-20T14:30:00Z","v":16423,"vw":219.351649},{"c":219.96,"h":219.96,"l":219.645,"n":436,"o":219.645,"t":"2026-10-20T14:35:00Z","v":15356,"vw":219.783454},{"c":219.435,"h":220.1,"l":219.28,"n":560,"o":219.95,"t":"2026-10-20T14:40:00Z","v":27625,"vw":219.492625},{"c":219.995,"h":219.995,"l":219.275,"n":425,"o":219.3075,"t":"2026-10-20T14:45:00Z","v":16723,"vw":219.527571},{"c":219.675,"h":220.04,"l":219.675,"n":373,"o":219.98,"t":"2026-10-20T14:50:00Z","v":12606,"vw":219.837089},{"c":219.61,"h":219.67,"l":219.36,"n":447,"o":219.63,"t":"2026-10-20T14:55:00Z","v":16496,"vw":219.526447},{"c":219.595,"h":219.79,"l":219.49,"n":480,"o":219.59,"t":"2026-10-20T15:00:00Z","v":13290,"vw":219.66284},{"c":219.645,"h":219.8,"l":219.44,"n":347,"o":219.63,"t":"2026-10-20T15:05:00Z","v":11062,"vw":219.622806},{"c":219.65,"h":219.72,"l":219.48,"n":385,"o":219.685,"t":"2026-10-20T15:10:00Z","v":10152,"vw":219.574734},{"c":219.83,"h":219.85,"l":219.64,"n":323,"o":219.65,"t":"2026-10-20T15:15:00Z","v":9306,"vw":219.754073},{"c":220.22,"h":220.48,"l":219.96,"n":409,"o":219.96,"t":"2026-10-20T15:20:00Z","v":10591,"vw":220.257938},{"c":220.22,"h":220.32,"l":219.96,"n":382,"o":220.25,"t":"2026-10-20T15:25:00Z","v":10635,"vw":220.183781},{"c":220.37,"h":220.55,"l":220.16,"n":365,"o":220.24,"t":"2026-10-20T15:30:00Z","v":14682,"vw":220.412637},{"c":220.67,"h":220.67,"l":220.305,"n":329,"o":220.3705,"t":"2026-10-20T15:35:00Z","v":19700,"vw":220.434989},{"c":220.31,"h":220.595,"l":220.245,"n":325,"o":220.52,"t":"2026-10-20T15:40:00Z","v":8454,"vw":220.383974},{"c":220.18,"h":220.425,"l":220.18,"n":303,"o":220.2101,"t":"2026-10-20T15:45:00Z","v":9276,"vw":220.261989},{"c":220.185,"h":220.26,"l":220.0801,"n":317,"o":220.165,"t":"2026-10-20T15:50:00Z","v":7909,"vw":220.175312},{"c":219.94,"h":220.25,"l":219.91,"n":318,"o":220.19,"t":"2026-10-20T15:55:00Z","v":11934,"vw":220.032994},{"c":219.845,"h":220.06,"l":219.845,"n":310,"o":220.045,"t":"2026-10-20T16:00:00Z","v":7265,"vw":219.981491},{"c":219.94,"h":220.18,"l":219.81,"n":402,"o":219.81,"t":"2026-10-20T16:05:00Z","v":15062,"vw":219.925545},{"c":220.31,"h":220.37,"l":220,"n":272,"o":220.025,"t":"2026-10-20T16:10:00Z","v":8946,"vw":220.124662},{"c":220.25,"h":220.44,"l":220.23,"n":228,"o":220.42,"t":"2026-10-20T16:15:00Z","v":8099,"vw":220.314813},{"c":220.45,"h":220.45,"l":220.19,"n":281,"o":220.25,"t":"2026-10-20T16:20:00Z","v":9852,"vw":220.328852},{"c":220.32,"h":220.46,"l":220.2,"n":362,"o":220.46,"t":"2026-10-20T16:25:00Z","v":13725,"vw":220.301392},{"c":220.18,"h":220.45,"l":220.18,"n":283,"o":220.4,"t":"2026-10-20T16:30:00Z","v":12678,"vw":220.350322},{"c":220.22,"h":220.2788,"l":220.14,"n":315,"o":220.175,"t":"2026-10-20T16:35:00Z","v":13148,"vw":220.193598},{"c":220.47,"h":220.47,"l":220.18,"n":291,"o":220.18,"t":"2026-10-20T16:40:00Z","v":8969,"vw":220.315523},{"c":220.62,"h":220.64,"l":220.44,"n":376,"o":220.48,"t":"2026-10-20T16:45:00Z","v":14509,"vw":220.557276},{"c":220.67,"h":220.735,"l":220.49,"n":346,"o":220.61,"t":"2026-10-20T16:50:00Z","v":11504,"vw":220.597034},{"c":220.86,"h":220.91,"l":220.67,"n":362,"o":220.73,"t":"2026-10-20T16:55:00Z","v":11072,"vw":220.767666},{"c":220.7,"h":220.85,"l":220.685,"n":268,"o":220.85,"t":"2026-10-20T17:00:00Z","v":7170,"vw":220.753527},{"c":220.585,"h":220.72,"l":220.585,"n":280,"o":220.66,"t":"2026-10-20T17:05:00Z","v":9399,"vw":220.654195},{"c":220.64,"h":220.68,"l":220.59,"n":258,"o":220.61,"t":"2026-10-20T17:10:00Z","v":7520,"vw":220.641664},{"c":220.4,"h":220.62,"l":220.36,"n":339,"o":220.62,"t":"2026-10-20T17:15:00Z","v":9556,"vw":220.459027},{"c":220.5,"h":220.52,"l":220.32,"n":324,"o":220.39,"t":"2026-10-20T17:20:00Z","v":10374,"vw":220.412691},{"c":220.56,"h":220.58,"l":220.24,"n":311,"o":220.55,"t":"2026-10-20T17:25:00Z","v":11205,"vw":220.435658},{"c":220.695,"h":220.77,"l":220.555,"n":414,"o":220.57,"t":"2026-10-20T17:30:00Z","v":14752,"vw":220.645627},{"c":220.74,"h":220.8,"l":220.62,"n":293,"o":220.7125,"t":"2026-10-20T17:35:00Z","v":8942,"vw":220.707045},{"c":221.1,"h":221.1,"l":220.73,"n":356,"o":220.79,"t":"2026-10-20T17:40:00Z","v":10854,"vw":220.859885},{"c":221.1,"h":221.1,"l":220.81,"n":370,"o":221.025,"t":"2026-10-20T17:45:00Z","v":16361,"vw":220.977027},{"c":221.24,"h":221.38,"l":221,"n":407,"o":221.1,"t":"2026-10-20T17:50:00Z","v":13965,"vw":221.140114},{"c":221.13,"h":221.39,"l":221.08,"n":305,"o":221.24,"t":"2026-10-20T17:55:00Z","v":9137,"vw":221.173737},{"c":221.04,"h":221.13,"l":220.94,"n":403,"o":221.1,"t":"2026-10-20T18:00:00Z","v":12351,"vw":221.063401},{"c":221.14,"h":221.22,"l":221.06,"n":338,"o":221.06,"t":"2026-10-20T18:05:00Z","v":9731,"vw":221.104282},{"c":221.185,"h":221.23,"l":221.13,"n":306,"o":221.185,"t":"2026-10-20T18:10:00Z","v":8243,"vw":221.18012},{"c":221.04,"h":221.19,"l":220.975,"n":424,"o":221.19,"t":"2026-10-20T18:15:00Z","v":14144,"vw":221.085849},{"c":221.465,"h":221.465,"l":220.99,"n":501,"o":221.01,"t":"2026-10-20T18:20:00Z","v":15311,"vw":221.178852},{"c":221.41,"h":221.47,"l":221.33,"n":339,"o":221.44,"t":"2026-10-20T18:25:00Z","v":11898,"vw":221.401535},{"c":221.69,"h":221.75,"l":221.37,"n":414,"o":221.44,"t":"2026-10-20T18:30:00Z","v":15841,"vw":221.504379},{"c":221.62,"h":221.75,"l":221.62,"n":365,"o":221.72,"t":"2026-10-20T18:35:00Z","v":11609,"vw":221.675134},{"c":221.49,"h":221.6963,"l":221.4,"n":460,"o":221.625,"t":"2026-10-20T18:40:00Z","v":20592,"vw":221.534981},{"c":221.49,"h":221.59,"l":221.46,"n":416,"o":221.54,"t":"2026-10-20T18:45:00Z","v":16416,"vw":221.52961},{"c":221.49,"h":221.56,"l":221.425,"n":366,"o":221.48,"t":"2026-10-20T18:50:00Z","v":12609,"vw":221.487701},{"c":221.315,"h":221.53,"l":221.3,"n":411,"o":221.505,"t":"2026-10-20T18:55:00Z","v":10726,"vw":221.429443},{"c":221.19,"h":221.38,"l":221.1,"n":415,"o":221.37,"t":"2026-10-20T19:00:00Z","v":20765,"vw":221.207005},{"c":221.3,"h":221.305,"l":221.16,"n":426,"o":221.2,"t":"2026-10-20T19:05:00Z","v":14435,"vw":221.262645},{"c":221.2,"h":221.33,"l":221.1802,"n":361,"o":221.3,"t":"2026-10-20T19:10:00Z","v":13271,"vw":221.226146},{"c":221.165,"h":221.2,"l":221.06,"n":489,"o":221.2,"t":"2026-10-20T19:15:00Z","v":23787,"vw":221.130766},{"c":221.17,"h":221.22,"l":220.77,"n":732,"o":221.165,"t":"2026-10-20T19:20:00Z","v":31470,"vw":220.969739},{"c":221.055,"h":221.225,"l":220.86,"n":717,"o":221.145,"t":"2026-10-20T19:25:00Z","v":44135,"vw":221.056315},{"c":221.17,"h":221.235,"l":220.86,"n":775,"o":220.97,"t":"2026-10-20T19:30:00Z","v":34000,"vw":220.990572},{"c":221.29,"h":221.36,"l":220.91,"n":694,"o":221.18,"t":"2026-10-20T19:35:00Z","v":30313,"vw":221.047589},{"c":221.34,"h":221.35,"l":221.17,"n":675,"o":221.31,"t":"2026-10-20T19:40:00Z","v":31740,"vw":221.248196},{"c":221.305,"h":221.36,"l":221.2,"n":669,"o":221.315,"t":"2026-10-20T19:45:00Z","v":27253,"vw":221.285747},{"c":221.4225,"h":221.4225,"l":221.22,"n":1346,"o":221.33,"t":"2026-10-20T19:50:00Z","v":49210,"vw":221.310085},{"c":221.93,"h":222,"l":221.31,"n":3308,"o":221.4,"t":"2026-10-20T19:55:00Z","v":149692,"vw":221.690548},{"c":221.93,"h":221.95,"l":221.93,"n":112,"o":221.95,"t":"2026-10-20T20:00:00Z","v":416333,"vw":221.930015},{"c":221.93,"h":221.93,"l":221.93,"n":1,"o":221.93,"t":"2026-10-20T20:20:00Z","v":26990,"vw":221.93},{"c":221.9,"h":221.9,"l":221.9,"n":1,"o":221.9,"t":"2026-10-21T13:00:00Z","v":166,"vw":221.9},{"c":222.5,"h":222.89,"l":222.5,"n":21,"o":222.84,"t":"2026-10-21T13:25:00Z","v":318,"vw":222.743333},{"c":221.85,"h":222.98,"l":221.69,"n":442,"o":222.66,"t":"2026-10-21T13:30:00Z","v":36030,"vw":222.611928},{"c":221.57,"h":222.86,"l":221.57,"n":375,"o":221.7,"t":"2026-10-21T13:35:00Z","v":14214,"vw":222.080314},{"c":221.33,"h":221.945,"l":221.06,"n":408,"o":221.5063,"t":"2026-10-21T13:40:00Z","v":17879,"vw":221.470841},{"c":221.22,"h":221.38,"l":220.74,"n":519,"o":221.335,"t":"2026-10-21T13:45:00Z","v":26268,"vw":221.093853},{"c":221.13,"h":221.36,"l":220.93,"n":396,"o":221.36,"t":"2026-10-21T13:50:00Z","v":16417,"vw":221.150034},{"c":220.8722,"h":221.2,"l":220.146,"n":384,"o":221.135,"t":"2026-10-21T13:55:00Z","v":16917,"vw":220.809054},{"c":219.9625,"h":220.905,"l":219.87,"n":431,"o":220.905,"t":"2026-10-21T14:00:00Z","v":15496,"vw":220.376677},{"c":219.89,"h":220.17,"l":219.59,"n":647,"o":219.92,"t":"2026-10-21T14:05:00Z","v":31168,"vw":219.996159},{"c":221,"h":221.13,"l":220.05,"n":1327,"o":220.14,"t":"2026-10-21T14:10:00Z","v":124463,"vw":220.529562},{"c":220.89,"h":221.25,"l":220.89,"n":369,"o":220.995,"t":"2026-10-21T14:15:00Z","v":13215,"vw":221.089927},{"c":220.28,"h":221.12,"l":220.28,"n":515,"o":220.97,"t":"2026-10-21T14:20:00Z","v":16452,"vw":220.880437},{"c":220.53,"h":220.65,"l":220.17,"n":469,"o":220.27,"t":"2026-10-21T14:25:00Z","v":19553,"vw":220.480753},{"c":221.19,"h":221.2,"l":220.44,"n":633,"o":220.44,"t":"2026-10-21T14:30:00Z","v":22235,"vw":220.93056},{"c":222.075,"h":222.075,"l":221.16,"n":2085,"o":221.16,"t":"2026-10-21T14:35:00Z","v":138795,"vw":221.412787},{"c":221.795,"h":222.095,"l":221.7,"n":358,"o":222.095,"t":"2026-10-21T14:40:00Z","v":13076,"vw":221.885815},{"c":221.7,"h":222.1499,"l":221.6049,"n":264,"o":221.91,"t":"2026-10-21T14:45:00Z","v":8066,"vw":221.854305},{"c":221.6,"h":221.84,"l":221.53,"n":329,"o":221.705,"t":"2026-10-21T14:50:00Z","v":10535,"vw":221.660142},{"c":221.46,"h":221.735,"l":221.46,"n":418,"o":221.53,"t":"2026-10-21T14:55:00Z","v":11246,"vw":221.601238},{"c":221.515,"h":221.71,"l":221.19,"n":400,"o":221.42,"t":"2026-10-21T15:00:00Z","v":12420,"vw":221.438905},{"c":221.77,"h":221.77,"l":221.51,"n":326,"o":221.596,"t":"2026-10-21T15:05:00Z","v":12657,"vw":221.664505},{"c":221.5,"h":221.94,"l":221.44,"n":432,"o":221.68,"t":"2026-10-21T15:10:00Z","v":13915,"vw":221.688827},{"c":221.455,"h":221.61,"l":221.44,"n":323,"o":221.495,"t":"2026-10-21T15:15:00Z","v":9266,"vw":221.539262},{"c":221.64,"h":221.835,"l":221.53,"n":463,"o":221.53,"t":"2026-10-21T15:20:00Z","v":19618,"vw":221.750424},{"c":221.61,"h":221.63,"l":221.55,"n":266,"o":221.62,"t":"2026-10-21T15:25:00Z","v":7118,"vw":221.587186},{"c":221.62,"h":221.63,"l":221.38,"n":413,"o":221.63,"t":"2026-10-21T15:30:00Z","v":11500,"vw":221.479253},{"c":221.68,"h":221.695,"l":221.41,"n":376,"o":221.62,"t":"2026-10-21T15:35:00Z","v":10978,"vw":221.540686},{"c":221.92,"h":221.94,"l":221.5704,"n":354,"o":221.69,"t":"2026-10-21T15:40:00Z","v":11527,"vw":221.759052},{"c":221.82,"h":221.94,"l":221.8,"n":271,"o":221.91,"t":"2026-10-21T15:45:00Z","v":6211,"vw":221.848781},{"c":221.84,"h":221.88,"l":221.8,"n":243,"o":221.85,"t":"2026-10-21T15:50:00Z","v":5415,"vw":221.841977},{"c":221.915,"h":221.915,"l":221.6625,"n":436,"o":221.83,"t":"2026-10-21T15:55:00Z","v":23308,"vw":221.856535},{"c":221.73,"h":221.97,"l":221.73,"n":365,"o":221.94,"t":"2026-10-21T16:00:00Z","v":8987,"vw":221.8774},{"c":221.573,"h":221.83,"l":221.573,"n":363,"o":221.695,"t":"2026-10-21T16:05:00Z","v":12291,"vw":221.725962},{"c":221.485,"h":221.65,"l":221.38,"n":362,"o":221.64,"t":"2026-10-21T16:10:00Z","v":10487,"vw":221.525747},{"c":221.32,"h":221.61,"l":221.2,"n":408,"o":221.47,"t":"2026-10-21T16:15:00Z","v":22605,"vw":221.497155},{"c":221.515,"h":221.54,"l":221.25,"n":500,"o":221.33,"t":"2026-10-21T16:20:00Z","v":30104,"vw":221.426976},{"c":221.4,"h":221.47,"l":221.25,"n":357,"o":221.38,"t":"2026-10-21T16:25:00Z","v":13444,"vw":221.404588},{"c":221.43,"h":221.55,"l":221.395,"n":498,"o":221.41,"t":"2026-10-21T16:30:00Z","v":13782,"vw":221.447308},{"c":221.08,"h":221.475,"l":220.96,"n":497,"o":221.445,"t":"2026-10-21T16:35:00Z","v":17568,"vw":221.333751},{"c":221.21,"h":221.3,"l":220.85,"n":518,"o":220.89,"t":"2026-10-21T16:40:00Z","v":15825,"vw":221.197912},{"c":221.07,"h":221.27,"l":221.01,"n":384,"o":221.18,"t":"2026-10-21T16:45:00Z","v":15787,"vw":221.139325},{"c":221.26,"h":221.26,"l":220.98,"n":283,"o":221.18,"t":"2026-10-21T16:50:00Z","v":7844,"vw":221.135812},{"c":221.21,"h":221.23,"l":221.02,"n":363,"o":221.23,"t":"2026-10-21T16:55:00Z","v":10379,"vw":221.13888},{"c":221.29,"h":221.34,"l":221,"n":379,"o":221.185,"t":"2026-10-21T17:00:00Z","v":13375,"vw":221.188186},{"c":221.24,"h":221.295,"l":221.19,"n":291,"o":221.295,"t":"2026-10-21T17:05:00Z","v":6997,"vw":221.242901},{"c":220.855,"h":221.24,"l":220.82,"n":375,"o":221.24,"t":"2026-10-21T17:10:00Z","v":10236,"vw":221.022275},{"c":220.7,"h":220.92,"l":220.695,"n":303,"o":220.89,"t":"2026-10-21T17:15:00Z","v":8713,"vw":220.864804},{"c":220.86,"h":220.86,"l":220.545,"n":434,"o":220.695,"t":"2026-10-21T17:20:00Z","v":17249,"vw":220.722004},{"c":220.63,"h":220.88,"l":220.595,"n":349,"o":220.87,"t":"2026-10-21T17:25:00Z","v":11635,"vw":220.696279},{"c":220.74,"h":220.785,"l":220.5,"n":473,"o":220.63,"t":"2026-10-21T17:30:00Z","v":11657,"vw":220.634013},{"c":220.59,"h":220.71,"l":220.52,"n":277,"o":220.69,"t":"2026-10-21T17:35:00Z","v":7648,"vw":220.654914},{"c":220.62,"h":220.67,"l":220.42,"n":495,"o":220.5951,"t":"2026-10-21T17:40:00Z","v":21977,"vw":220.573421},{"c":220.49,"h":220.65,"l":220.42,"n":331,"o":220.62,"t":"2026-10-21T17:45:00Z","v":10904,"vw":220.523314}],"history":[{"c":250.74,"h":252.71,"l":249.425,"n":29256,"o":251.15,"t":"2024-10-21T04:00:00Z","v":2566948,"vw":250.642967},{"c":248.25,"h":249.83,"l":245.38,"n":29846,"o":248.39,"t":"2024-10-22T04:00:00Z","v":1633649,"vw":247.575923},{"c":247.25,"h":249.35,"l":246.3488,"n":27794,"o":247.99,"t":"2024-10-23T04:00:00Z","v":1240948,"vw":247.296356},{"c":246.87,"h":249.96,"l":246.405,"n":25033,"o":248.2,"t":"2024-10-24T04:00:00Z","v":1273619,"vw":247.482212},{"c":243.78,"h":246.57,"l":242.38,"n":32980,"o":246.33,"t":"2024-10-25T04:00:00Z","v":1594653,"vw":243.686247},{"c":244.31,"h":245.68,"l":243.6001,"n":29792,"o":244.84,"t":"2024-10-28T04:00:00Z","v":1322769,"vw":244.35176},{"c":241.68,"h":245.45,"l":241.64,"n":30826,"o":244.46,"t":"2024-10-29T04:00:00Z","v":1472884,"vw":242.490058},{"c":243,"h":243.415,"l":241.37,"n":30053,"o":242.5,"t":"2024-10-30T04:00:00Z","v":1560056,"vw":242.745332},{"c":242.83,"h":245.6,"l":240.1813,"n":51047,"o":242.1,"t":"2024-10-31T04:00:00Z","v":3362666,"vw":243.676517},{"c":242.72,"h":245.86,"l":242.55,"n":35927,"o":243.35,"t":"2024-11-01T04:00:00Z","v":3237950,"vw":244.081347},{"c":241.48,"h":243.93,"l":240.25,"n":36598,"o":243.48,"t":"2024-11-04T05:00:00Z","v":2209148,"vw":241.722851},{"c":248.07,"h":248.13,"l":239.5,"n":37328,"o":240.25,"t":"2024-11-05T05:00:00Z","v":2002739,"vw":245.827013},{"c":258.75,"h":259.86,"l":250.67,"n":62198,"o":259.79,"t":"2024-11-06T05:00:00Z","v":3712520,"vw":256.460675},{"c":255.27,"h":260.365,"l":253.18,"n":42151,"o":257.81,"t":"2024-11-07T05:00:00Z","v":2432664,"vw":255.479538},{"c":261.52,"h":263.39,"l":257.385,"n":42910,"o":259.46,"t":"2024-11-08T05:00:00Z","v":2603589,"vw":261.274578},{"c":259.89,"h":263.85,"l":259.4,"n":38919,"o":262.6,"t":"2024-11-11T05:00:00Z","v":2177661,"vw":260.804458},{"c":262.34,"h":263.59,"l":258.26,"n":31679,"o":260.98,"t":"2024-11-12T05:00:00Z","v":1617504,"vw":261.916575},{"c":261.37,"h":263.655,"l":260.84,"n":33445,"o":263.655,"t":"2024-11-13T05:00:00Z","v":1427865,"vw":261.61185},{"c":257.5,"h":261,"l":255.5065,"n":36153,"o":260.085,"t":"2024-11-14T05:00:00Z","v":1885978,"vw":257.241221},{"c":255.78,"h":260.92,"l":253.01,"n":52140,"o":260.08,"t":"2024-11-15T05:00:00Z","v":3259995,"vw":256.268945},{"c":256.52,"h":257.51,"l":254.3,"n":33986,"o":255.68,"t":"2024-11-18T05:00:00Z","v":1658337,"vw":256.09925},{"c":254.51,"h":257.13,"l":252.74,"n":32191,"o":254.59,"t":"2024-11-19T05:00:00Z","v":1766552,"vw":254.515218},{"c":257.02,"h":257.615,"l":253.26,"n":29402,"o":254.84,"t":"2024-11-20T05:00:00Z","v":1638446,"vw":256.169984},{"c":263.44,"h":263.51,"l":257.2,"n":37581,"o":259.4,"t":"2024-11-21T05:00:00Z","v":2280517,"vw":262.548243},{"c":266.06,"h":266.18,"l":263.23,"n":39025,"o":264.22,"t":"2024-11-22T05:00:00Z","v":2321352,"vw":265.515649},{"c":265.88,"h":266.8935,"l":261.72,"n":52637,"o":265.27,"t":"2024-11-25T05:00:00Z","v":5405495,"vw":265.175334},{"c":268.02,"h":268.16,"l":263.63,"n":43953,"o":265.19,"t":"2024-11-26T05:00:00Z","v":2114818,"vw":267.001375},{"c":266.86,"h":270.62,"l":266.59,"n":37522,"o":268.02,"t":"2024-11-27T05:00:00Z","v":2862937,"vw":267.823816},{"c":268.88,"h":270.17,"l":267.27,"n":21849,"o":268.09,"t":"2024-11-29T05:00:00Z","v":1427293,"vw":268.97479},{"c":264.04,"h":270.17,"l":263.78,"n":41152,"o":268.3,"t":"2024-12-02T05:00:00Z","v":3095371,"vw":264.702652},{"c":262.61,"h":266.315,"l":262.095,"n":40266,"o":265.2,"t":"2024-12-03T05:00:00Z","v":2844687,"vw":263.294552},{"c":260.35,"h":262.93,"l":259.49,"n":35820,"o":262,"t":"2024-12-04T05:00:00Z","v":1852981,"vw":260.405116},{"c":261.29,"h":264.3999,"l":260.44,"n":36190,"o":260.87,"t":"2024-12-05T05:00:00Z","v":2972026,"vw":261.951573},{"c":254.56,"h":262.41,"l":252.8601,"n":49299,"o":261.04,"t":"2024-12-06T05:00:00Z","v":3151393,"vw":254.882197},{"c":247.86,"h":253.98,"l":246,"n":56831,"o":252.02,"t":"2024-12-09T05:00:00Z","v":3364700,"vw":248.204824},{"c":247.27,"h":249.37,"l":245,"n":42022,"o":248.59,"t":"2024-12-10T05:00:00Z","v":2396339,"vw":247.497043},{"c":243.73,"h":248.12,"l":242.4701,"n":40893,"o":247.08,"t":"2024-12-11T05:00:00Z","v":3615892,"vw":244.1106},{"c":242.76,"h":246.99,"l":241.33,"n":46555,"o":245.32,"t":"2024-12-12T05:00:00Z","v":3608952,"vw":242.986424},{"c":251.8,"h":254.68,"l":248.04,"n":53271,"o":249,"t":"2024-12-13T05:00:00Z","v":3286188,"vw":252.234047},{"c":250.25,"h":254.125,"l":249.75,"n":41239,"o":253.7,"t":"2024-12-16T05:00:00Z","v":2496551,"vw":250.808067},{"c":247.53,"h":249.01,"l":245.39,"n":42252,"o":247.94,"t":"2024-12-17T05:00:00Z","v":2481833,"vw":247.540402},{"c":240.28,"h":248,"l":240.02,"n":45264,"o":247.65,"t":"2024-12-18T05:00:00Z","v":2872606,"vw":242.157018},{"c":239.71,"h":243.53,"l":239.37,"n":49220,"o":241.04,"t":"2024-12-19T05:00:00Z","v":2722865,"vw":240.328387},{"c":239.97,"h":243.36,"l":236.9,"n":36746,"o":237.97,"t":"2024-12-20T05:00:00Z","v":5587624,"vw":240.04909},{"c":241.01,"h":241.52,"l":238.47,"n":29754,"o":239.69,"t":"2024-12-23T05:00:00Z","v":1847347,"vw":240.774616},{"c":243.24,"h":243.25,"l":240.35,"n":13777,"o":241.27,"t":"2024-12-24T05:00:00Z","v":680226,"vw":242.352804},{"c":243.19,"h":244.04,"l":241.85,"n":21506,"o":243.49,"t":"2024-12-26T05:00:00Z","v":952312,"vw":243.024202},{"c":241.02,"h":243.48,"l":240.04,"n":27113,"o":241.64,"t":"2024-12-27T05:00:00Z","v":1410584,"vw":241.047466},{"c":239.6,"h":241.55,"l":237.2,"n":30345,"o":238.66,"t":"2024-12-30T05:00:00Z","v":2257452,"vw":239.60462},{"c":239.61,"h":240.47,"l":238.65,"n":31502,"o":239.52,"t":"2024-12-31T05:00:00Z","v":1774078,"vw":239.41779},{"c":240.65,"h":241.75,"l":238.86,"n":35631,"o":240.49,"t":"2025-01-02T05:00:00Z","v":3107474,"vw":240.359496},{"c":242.22,"h":244.445,"l":240.42,"n":30119,"o":242.31,"t":"2025-01-03T05:00:00Z","v":1461969,"vw":242.670321},{"c":239.59,"h":243.61,"l":239.2403,"n":37253,"o":242.77,"t":"2025-01-06T05:00:00Z","v":2129668,"vw":240.321813},{"c":242.28,"h":243.34,"l":238.94,"n":40317,"o":239.89,"t":"2025-01-07T05:00:00Z","v":2346339,"vw":242.079032},{"c":243.59,"h":247.74,"l":241.5,"n":50523,"o":243.23,"t":"2025-01-08T05:00:00Z","v":2601380,"vw":244.361426},{"c":235.61,"h":241.57,"l":234.72,"n":57844,"o":237.23,"t":"2025-01-10T05:00:00Z","v":3692744,"vw":236.433544},{"c":235.78,"h":236.315,"l":228.5409,"n":44775,"o":230.36,"t":"2025-01-13T05:00:00Z","v":3023805,"vw":234.754909},{"c":239.76,"h":239.83,"l":233.11,"n":35696,"o":235.48,"t":"2025-01-14T05:00:00Z","v":2256921,"vw":238.050557},{"c":242.47,"h":242.94,"l":238.4275,"n":45215,"o":240.91,"t":"2025-01-15T05:00:00Z","v":3498040,"vw":241.377752},{"c":245.54,"h":246.35,"l":242,"n":34233,"o":242.69,"t":"2025-01-16T05:00:00Z","v":1897626,"vw":244.856972},{"c":243.68,"h":246.83,"l":243.61,"n":34599,"o":245.73,"t":"2025-01-17T05:00:00Z","v":1967906,"vw":244.801365},{"c":241.01,"h":246.93,"l":239.755,"n":47552,"o":244.01,"t":"2025-01-21T05:00:00Z","v":3204767,"vw":241.573057},{"c":239.17,"h":243.485,"l":236.9,"n":51722,"o":243.29,"t":"2025-01-22T05:00:00Z","v":3657353,"vw":239.185949},{"c":239.51,"h":241.5,"l":238.1505,"n":43149,"o":240,"t":"2025-01-23T05:00:00Z","v":2590118,"vw":239.613729},{"c":238.82,"h":239.93,"l":236.01,"n":38241,"o":238.63,"t":"2025-01-24T05:00:00Z","v":2324310,"vw":237.89881},{"c":246.91,"h":247.02,"l":240.11,"n":46736,"o":240.44,"t":"2025-01-27T05:00:00Z","v":2252087,"vw":245.160227},{"c":245.05,"h":246.69,"l":243.03,"n":49897,"o":246.69,"t":"2025-01-28T05:00:00Z","v":2724380,"vw":244.856936},{"c":246.4,"h":252,"l":237.731,"n":59211,"o":238.42,"t":"2025-01-29T05:00:00Z","v":3564846,"vw":247.06072},{"c":249.22,"h":249.69,"l":244.18,"n":40458,"o":247.39,"t":"2025-01-30T05:00:00Z","v":2374399,"vw":248.553735},{"c":246.44,"h":251.26,"l":246.43,"n":44839,"o":250.2,"t":"2025-01-31T05:00:00Z","v":3047701,"vw":248.238344},{"c":248.92,"h":250.71,"l":245.51,"n":40519,"o":247.52,"t":"2025-02-03T05:00:00Z","v":2048920,"vw":248.835658},{"c":248,"h":251.5,"l":247.1091,"n":33299,"o":247.21,"t":"2025-02-04T05:00:00Z","v":1769356,"vw":248.731967},{"c":249,"h":250.38,"l":247.255,"n":36855,"o":249.76,"t":"2025-02-05T05:00:00Z","v":1508559,"vw":248.887331},{"c":251.35,"h":252.6503,"l":250.3401,"n":30485,"o":250.79,"t":"2025-02-06T05:00:00Z","v":1589078,"vw":251.425261},{"c":250.6,"h":253.345,"l":249.6284,"n":36591,"o":251.59,"t":"2025-02-07T05:00:00Z","v":1706732,"vw":251.35326},{"c":249.69,"h":252.47,"l":248.51,"n":36679,"o":252,"t":"2025-02-10T05:00:00Z","v":1914001,"vw":249.700245},{"c":257.57,"h":258.73,"l":248.59,"n":54530,"o":253,"t":"2025-02-11T05:00:00Z","v":2794886,"vw":255.949233},{"c":256.79,"h":257.95,"l":255.13,"n":40735,"o":256.36,"t":"2025-02-12T05:00:00Z","v":2164739,"vw":256.644747},{"c":262.13,"h":262.32,"l":256.945,"n":45268,"o":257.79,"t":"2025-02-13T05:00:00Z","v":2781150,"vw":260.606621},{"c":262.6,"h":264.35,"l":260.36,"n":47305,"o":261.29,"t":"2025-02-14T05:00:00Z","v":2852141,"vw":262.87112},{"c":263.93,"h":266.4562,"l":262.04,"n":47023,"o":263.12,"t":"2025-02-18T05:00:00Z","v":2609924,"vw":264.170679},{"c":269.62,"h":270.79,"l":262.45,"n":53670,"o":263.01,"t":"2025-02-19T05:00:00Z","v":3223119,"vw":268.115013},{"c":267.67,"h":269.225,"l":263.98,"n":37917,"o":268.57,"t":"2025-02-20T05:00:00Z","v":1934070,"vw":267.236427},{"c":266.19,"h":269.09,"l":265.75,"n":39375,"o":266.92,"t":"2025-02-21T05:00:00Z","v":2567349,"vw":266.890047},{"c":272.63,"h":275.52,"l":266.48,"n":61427,"o":266.48,"t":"2025-02-24T05:00:00Z","v":3952064,"vw":272.92492},{"c":278.52,"h":279.93,"l":274.39,"n":62368,"o":277.64,"t":"2025-02-25T05:00:00Z","v":3541208,"vw":277.478345},{"c":273.43,"h":280.25,"l":272.46,"n":61877,"o":278.47,"t":"2025-02-26T05:00:00Z","v":3386879,"vw":274.444219},{"c":278.77,"h":279.95,"l":274.01,"n":39397,"o":274.59,"t":"2025-02-27T05:00:00Z","v":2339133,"vw":278.369842},{"c":282,"h":282.4,"l":276.64,"n":47699,"o":279.94,"t":"2025-02-28T05:00:00Z","v":3509516,"vw":280.415459},{"c":285.08,"h":285.28,"l":282.08,"n":51610,"o":282.38,"t":"2025-03-03T05:00:00Z","v":2871775,"vw":284.244929},{"c":283.19,"h":287.49,"l":281.71,"n":58806,"o":285.85,"t":"2025-03-04T05:00:00Z","v":3363389,"vw":284.043307},{"c":281.86,"h":283.5299,"l":278.9901,"n":44382,"o":280.91,"t":"2025-03-05T05:00:00Z","v":2485868,"vw":281.530411},{"c":281.17,"h":281.55,"l":276.1401,"n":46396,"o":281,"t":"2025-03-06T05:00:00Z","v":2309011,"vw":280.250092},{"c":279.82,"h":281.93,"l":277.78,"n":54916,"o":278.57,"t":"2025-03-07T05:00:00Z","v":2885772,"vw":280.017232},{"c":278.69,"h":286.85,"l":277.36,"n":62832,"o":279.22,"t":"2025-03-10T04:00:00Z","v":4159939,"vw":280.890401},{"c":276.94,"h":279.1,"l":273.52,"n":61184,"o":277.77,"t":"2025-03-11T04:00:00Z","v":3353770,"vw":276.122529},{"c":277.55,"h":280,"l":273.3512,"n":49157,"o":278.89,"t":"2025-03-12T04:00:00Z","v":2879131,"vw":277.031571},{"c":279.4,"h":281.16,"l":276.08,"n":49164,"o":278.19,"t":"2025-03-13T04:00:00Z","v":3046614,"vw":279.282809},{"c":283.69,"h":284.28,"l":277.57,"n":42976,"o":280.2,"t":"2025-03-14T04:00:00Z","v":2223469,"vw":282.978074},{"c":291.22,"h":292.99,"l":282.44,"n":53955,"o":282.66,"t":"2025-03-17T04:00:00Z","v":3454796,"vw":290.193234},{"c":283.28,"h":291.635,"l":282.2,"n":59165,"o":290.14,"t":"2025-03-18T04:00:00Z","v":3548890,"vw":284.987505},{"c":273.29,"h":278.375,"l":267.39,"n":95899,"o":276.5,"t":"2025-03-19T04:00:00Z","v":6077064,"vw":272.334474},{"c":274.62,"h":278.34,"l":272.43,"n":59051,"o":272.88,"t":"2025-03-20T04:00:00Z","v":3630634,"vw":275.441891},{"c":272.86,"h":278.33,"l":272.53,"n":51327,"o":275.3,"t":"2025-03-21T04:00:00Z","v":7280219,"vw":273.984862},{"c":274,"h":276.01,"l":272.53,"n":40617,"o":275.48,"t":"2025-03-24T04:00:00Z","v":2553669,"vw":274.065339},{"c":274.43,"h":275.94,"l":272.14,"n":38878,"o":275.04,"t":"2025-03-25T04:00:00Z","v":2911599,"vw":274.479163},{"c":272.54,"h":277.37,"l":271.85,"n":41321,"o":276.25,"t":"2025-03-26T04:00:00Z","v":3463184,"vw":273.280015},{"c":274.67,"h":275.13,"l":271,"n":38024,"o":273.66,"t":"2025-03-27T04:00:00Z","v":3117311,"vw":274.231015},{"c":278.86,"h":279.81,"l":274.17,"n":57192,"o":275.22,"t":"2025-03-28T04:00:00Z","v":4346881,"vw":277.925353},{"c":283.01,"h":284.71,"l":278.81,"n":66857,"o":278.95,"t":"2025-03-31T04:00:00Z","v":4886757,"vw":282.756245},{"c":284.29,"h":286.417,"l":281.02,"n":65985,"o":283.51,"t":"2025-04-01T04:00:00Z","v":4740303,"vw":284.564592},{"c":281.23,"h":284.315,"l":276.21,"n":50794,"o":283.02,"t":"2025-04-02T04:00:00Z","v":2710049,"vw":280.44642},{"c":287,"h":289.88,"l":277.25,"n":73149,"o":278.31,"t":"2025-04-03T04:00:00Z","v":3831425,"vw":286.951231},{"c":257.64,"h":281.55,"l":256.555,"n":141409,"o":276.1,"t":"2025-04-04T04:00:00Z","v":7338473,"vw":264.729706},{"c":255.27,"h":261.28,"l":247.9822,"n":101635,"o":252.8,"t":"2025-04-07T04:00:00Z","v":5910760,"vw":255.02416},{"c":260.38,"h":270.25,"l":256.94,"n":90241,"o":264,"t":"2025-04-08T04:00:00Z","v":5762676,"vw":263.069392},{"c":270.11,"h":272.853,"l":255.81,"n":89794,"o":257.24,"t":"2025-04-09T04:00:00Z","v":6073289,"vw":265.622531},{"c":273.18,"h":275.83,"l":266,"n":72110,"o":270.71,"t":"2025-04-10T04:00:00Z","v":4346359,"vw":272.109882},{"c":275.64,"h":276.6475,"l":268.5,"n":52805,"o":272.34,"t":"2025-04-11T04:00:00Z","v":3052682,"vw":274.221965},{"c":278.56,"h":281.4288,"l":275.79,"n":47768,"o":277.79,"t":"2025-04-14T04:00:00Z","v":2486855,"vw":279.052851},{"c":276.11,"h":282,"l":275.73,"n":51753,"o":279.07,"t":"2025-04-15T04:00:00Z","v":2369338,"vw":277.306735},{"c":275.13,"h":283.5,"l":274.03,"n":59110,"o":280.98,"t":"2025-04-16T04:00:00Z","v":3069026,"vw":278.026493},{"c":265.45,"h":274.44,"l":265,"n":59306,"o":272.52,"t":"2025-04-17T04:00:00Z","v":3648917,"vw":267.762848},{"c":257.41,"h":264.97,"l":254.205,"n":54955,"o":264.18,"t":"2025-04-21T04:00:00Z","v":2775521,"vw":257.701602},{"c":265.08,"h":265.85,"l":258.735,"n":60752,"o":260.24,"t":"2025-04-22T04:00:00Z","v":3712259,"vw":264.215083},{"c":265.03,"h":267.01,"l":263.115,"n":43808,"o":265.08,"t":"2025-04-23T04:00:00Z","v":2001285,"vw":264.959402},{"c":265.19,"h":266.01,"l":262.2,"n":38975,"o":264.78,"t":"2025-04-24T04:00:00Z","v":1821704,"vw":264.836308},{"c":265.01,"h":265.71,"l":260.745,"n":39850,"o":265.03,"t":"2025-04-25T04:00:00Z","v":1827145,"vw":263.95242},{"c":269.58,"h":270.3,"l":266.08,"n":45076,"o":268.59,"t":"2025-04-28T04:00:00Z","v":2104325,"vw":269.010325},{"c":276.31,"h":277.09,"l":269.65,"n":53372,"o":270.25,"t":"2025-04-29T04:00:00Z","v":2690612,"vw":274.986141},{"c":281.74,"h":282.6,"l":274,"n":52406,"o":277.39,"t":"2025-04-30T04:00:00Z","v":3124921,"vw":279.966058},{"c":277.66,"h":280,"l":276,"n":45611,"o":278.86,"t":"2025-05-01T04:00:00Z","v":2474473,"vw":277.677126},{"c":282.81,"h":283.44,"l":278.585,"n":39821,"o":279.06,"t":"2025-05-02T04:00:00Z","v":1566148,"vw":281.944407},{"c":282.16,"h":284,"l":279.3501,"n":36680,"o":282.43,"t":"2025-05-05T04:00:00Z","v":2229343,"vw":282.486803},{"c":283.66,"h":284.44,"l":280.69,"n":34520,"o":281.5,"t":"2025-05-06T04:00:00Z","v":1927180,"vw":283.289758},{"c":286.38,"h":287.49,"l":282.9075,"n":45395,"o":283.58,"t":"2025-05-07T04:00:00Z","v":2304668,"vw":285.952402},{"c":283.92,"h":286.2,"l":283.13,"n":40831,"o":285.1,"t":"2025-05-08T04:00:00Z","v":2147005,"vw":284.573448},{"c":284.51,"h":287,"l":283.11,"n":32316,"o":283.58,"t":"2025-05-09T04:00:00Z","v":1542755,"vw":285.007735},{"c":280.25,"h":286.26,"l":274.71,"n":70910,"o":284.04,"t":"2025-05-12T04:00:00Z","v":3349205,"vw":278.387086},{"c":282.59,"h":285.08,"l":279.4,"n":58069,"o":280.31,"t":"2025-05-13T04:00:00Z","v":3014582,"vw":282.644829},{"c":278.17,"h":284.48,"l":277.48,"n":48904,"o":283.73,"t":"2025-05-14T04:00:00Z","v":2422835,"vw":278.960794},{"c":281.15,"h":281.84,"l":277.88,"n":72812,"o":278.845,"t":"2025-05-15T04:00:00Z","v":4913713,"vw":280.366574},{"c":286.03,"h":286.13,"l":280.8,"n":56039,"o":280.845,"t":"2025-05-16T04:00:00Z","v":2779577,"vw":284.758086},{"c":288.24,"h":289.1,"l":284.75,"n":40787,"o":286.64,"t":"2025-05-19T04:00:00Z","v":1826028,"vw":287.937504},{"c":285.63,"h":288.92,"l":285.3,"n":36791,"o":286.92,"t":"2025-05-20T04:00:00Z","v":1844832,"vw":286.140768},{"c":281,"h":285.8,"l":278.335,"n":59149,"o":283.84,"t":"2025-05-21T04:00:00Z","v":3127573,"vw":280.994668},{"c":277.12,"h":281.004,"l":275.96,"n":53249,"o":280.14,"t":"2025-05-22T04:00:00Z","v":2505703,"vw":277.74021},{"c":277.3,"h":278.87,"l":276.5,"n":39424,"o":277.81,"t":"2025-05-23T04:00:00Z","v":1677890,"vw":277.639925},{"c":278.75,"h":280.3616,"l":273.42,"n":57313,"o":276.81,"t":"2025-05-27T04:00:00Z","v":3468228,"vw":277.718899},{"c":277.03,"h":280.4397,"l":275.35,"n":51384,"o":275.37,"t":"2025-05-28T04:00:00Z","v":3182916,"vw":276.946447},{"c":277.3,"h":277.37,"l":275.38,"n":40858,"o":276.39,"t":"2025-05-29T04:00:00Z","v":2270718,"vw":276.717264},{"c":284.93,"h":285.24,"l":276.5,"n":54750,"o":277.12,"t":"2025-05-30T04:00:00Z","v":5075120,"vw":283.910534},{"c":288.74,"h":288.83,"l":281.6,"n":47467,"o":283.22,"t":"2025-06-02T04:00:00Z","v":2107659,"vw":286.502457},{"c":287.25,"h":289.96,"l":281.1711,"n":54274,"o":287.84,"t":"2025-06-03T04:00:00Z","v":2896501,"vw":286.57277},{"c":282.17,"h":288.35,"l":281.68,"n":51117,"o":288.35,"t":"2025-06-04T04:00:00Z","v":2432116,"vw":284.018628},{"c":280.2,"h":283.75,"l":279.48,"n":52244,"o":283.26,"t":"2025-06-05T04:00:00Z","v":2520941,"vw":280.685032},{"c":279.32,"h":283.9467,"l":278.68,"n":46641,"o":282.1,"t":"2025-06-06T04:00:00Z","v":2442338,"vw":279.876778},{"c":271.31,"h":278.71,"l":266.01,"n":86639,"o":278,"t":"2025-06-09T04:00:00Z","v":5886142,"vw":270.059208},{"c":265.49,"h":271,"l":264.55,"n":64668,"o":270.1,"t":"2025-06-10T04:00:00Z","v":3987446,"vw":266.026536},{"c":263.22,"h":265.495,"l":262.11,"n":63367,"o":264.96,"t":"2025-06-11T04:00:00Z","v":3013618,"vw":263.616945},{"c":268.42,"h":268.45,"l":262.93,"n":56680,"o":263.345,"t":"2025-06-12T04:00:00Z","v":3045960,"vw":266.619448},{"c":267.85,"h":269.8374,"l":266.6254,"n":57466,"o":268.5,"t":"2025-06-13T04:00:00Z","v":3152306,"vw":268.043822},{"c":266.43,"h":269.7844,"l":265.68,"n":61902,"o":268.49,"t":"2025-06-16T04:00:00Z","v":3509396,"vw":267.171716},{"c":265.77,"h":266.85,"l":262.9,"n":51031,"o":265.505,"t":"2025-06-17T04:00:00Z","v":2495199,"vw":265.759959},{"c":260.33,"h":266.255,"l":257.61,"n":80746,"o":265.15,"t":"2025-06-18T04:00:00Z","v":4771921,"vw":260.460488},{"c":262.01,"h":264.2389,"l":259.1,"n":78983,"o":260.505,"t":"2025-06-20T04:00:00Z","v":8887134,"vw":261.5682},{"c":266.38,"h":267.02,"l":262.78,"n":57545,"o":262.78,"t":"2025-06-23T04:00:00Z","v":3006510,"vw":265.654785},{"c":266.01,"h":267.305,"l":264.34,"n":48521,"o":265.87,"t":"2025-06-24T04:00:00Z","v":3540580,"vw":266.120641},{"c":259.67,"h":265.365,"l":259.13,"n":52923,"o":264.08,"t":"2025-06-25T04:00:00Z","v":2957807,"vw":261.383963},{"c":261.62,"h":261.88,"l":258.6,"n":61462,"o":260.47,"t":"2025-06-26T04:00:00Z","v":4008586,"vw":260.760907},{"c":263.99,"h":264.39,"l":261.71,"n":56623,"o":262.34,"t":"2025-06-27T04:00:00Z","v":12464489,"vw":263.799907},{"c":266.86,"h":267.925,"l":263.05,"n":52256,"o":263.79,"t":"2025-06-30T04:00:00Z","v":4016511,"vw":266.299352},{"c":264.3,"h":267,"l":260.44,"n":54263,"o":266.86,"t":"2025-07-01T04:00:00Z","v":3042325,"vw":264.523364},{"c":257.8,"h":263.825,"l":256.015,"n":69027,"o":263.44,"t":"2025-07-02T04:00:00Z","v":3495473,"vw":258.282573},{"c":261.66,"h":261.66,"l":256.95,"n":39284,"o":257.86,"t":"2025-07-03T04:00:00Z","v":2685585,"vw":260.595627},{"c":253.54,"h":260.1,"l":251.79,"n":87627,"o":258.795,"t":"2025-07-07T04:00:00Z","v":5032935,"vw":255.14581},{"c":251.64,"h":253.5566,"l":249.7,"n":79999,"o":252.69,"t":"2025-07-08T04:00:00Z","v":4960498,"vw":251.501539},{"c":250.41,"h":252.99,"l":249.77,"n":51801,"o":252.185,"t":"2025-07-09T04:00:00Z","v":2534693,"vw":250.723312},{"c":249.38,"h":250.3,"l":246.75,"n":73461,"o":250.11,"t":"2025-07-10T04:00:00Z","v":4289875,"vw":248.309045},{"c":244.98,"h":249.13,"l":244.56,"n":57747,"o":248.08,"t":"2025-07-11T04:00:00Z","v":3182535,"vw":245.932356},{"c":247.37,"h":247.53,"l":243.68,"n":78031,"o":245,"t":"2025-07-14T04:00:00Z","v":4758109,"vw":246.307173},{"c":242.2,"h":247.01,"l":240.92,"n":89117,"o":246.71,"t":"2025-07-15T04:00:00Z","v":5200309,"vw":242.132018},{"c":246.46,"h":248.44,"l":242.42,"n":99126,"o":245,"t":"2025-07-16T04:00:00Z","v":6060026,"vw":245.959381},{"c":247.27,"h":247.34,"l":242.58,"n":79514,"o":244.54,"t":"2025-07-17T04:00:00Z","v":4470655,"vw":245.372912},{"c":246.41,"h":248.55,"l":245.1,"n":55265,"o":247.54,"t":"2025-07-18T04:00:00Z","v":2966527,"vw":246.645589},{"c":245.13,"h":247.39,"l":244.915,"n":56816,"o":245.22,"t":"2025-07-21T04:00:00Z","v":3481379,"vw":245.748888},{"c":247.37,"h":247.62,"l":244.89,"n":46614,"o":246.04,"t":"2025-07-22T04:00:00Z","v":2642380,"vw":246.780016},{"c":247.53,"h":247.94,"l":244.915,"n":40910,"o":247.66,"t":"2025-07-23T04:00:00Z","v":2177035,"vw":246.704426},{"c":247.38,"h":248.67,"l":245.25,"n":50091,"o":246.39,"t":"2025-07-24T04:00:00Z","v":3217893,"vw":247.29123},{"c":250.1,"h":251.8,"l":247.07,"n":57708,"o":247.3,"t":"2025-07-25T04:00:00Z","v":2805591,"vw":250.287178},{"c":240.97,"h":249.83,"l":239.11,"n":88977,"o":249.24,"t":"2025-07-28T04:00:00Z","v":5550240,"vw":241.808187},{"c":241.49,"h":242.37,"l":240.11,"n":66411,"o":242.17,"t":"2025-07-29T04:00:00Z","v":4691947,"vw":241.398635},{"c":241.71,"h":242.565,"l":240.43,"n":54888,"o":242.15,"t":"2025-07-30T04:00:00Z","v":3538227,"vw":241.625883},{"c":242.04,"h":244.69,"l":240.49,"n":59038,"o":241.76,"t":"2025-07-31T04:00:00Z","v":3545477,"vw":242.699224},{"c":241.09,"h":243.47,"l":239.59,"n":55053,"o":243.32,"t":"2025-08-01T04:00:00Z","v":3201251,"vw":241.139009},{"c":241.58,"h":242.41,"l":240.05,"n":43197,"o":240.82,"t":"2025-08-04T04:00:00Z","v":2284730,"vw":241.577287},{"c":242.94,"h":245.38,"l":241.41,"n":45965,"o":241.41,"t":"2025-08-05T04:00:00Z","v":3362343,"vw":243.531553},{"c":247.52,"h":249.2,"l":243.5564,"n":48928,"o":244.5,"t":"2025-08-06T04:00:00Z","v":2620849,"vw":247.070076},{"c":245.31,"h":249.14,"l":244.62,"n":41294,"o":247.24,"t":"2025-08-07T04:00:00Z","v":2042497,"vw":245.835698},{"c":246.51,"h":247.76,"l":245.26,"n":39430,"o":245.82,"t":"2025-08-08T04:00:00Z","v":2118731,"vw":246.401873},{"c":244.88,"h":246.675,"l":244.2,"n":42880,"o":245.92,"t":"2025-08-11T04:00:00Z","v":2523432,"vw":245.005159},{"c":243.04,"h":245.64,"l":241.549,"n":47648,"o":245.26,"t":"2025-08-12T04:00:00Z","v":2397463,"vw":242.716049},{"c":249.19,"h":249.21,"l":243.2901,"n":63896,"o":244.65,"t":"2025-08-13T04:00:00Z","v":3940896,"vw":247.823783},{"c":250.95,"h":252.81,"l":249,"n":70615,"o":249.94,"t":"2025-08-14T04:00:00Z","v":4574145,"vw":250.84456},{"c":247.15,"h":252.38,"l":246.645,"n":52916,"o":251.44,"t":"2025-08-15T04:00:00Z","v":3425723,"vw":248.041962},{"c":247.09,"h":247.63,"l":244.37,"n":40697,"o":246.06,"t":"2025-08-18T04:00:00Z","v":2164028,"vw":246.884945},{"c":250.64,"h":251.37,"l":246.51,"n":49936,"o":246.99,"t":"2025-08-19T04:00:00Z","v":2744626,"vw":250.305139},{"c":252.68,"h":254.93,"l":250.37,"n":60949,"o":252.05,"t":"2025-08-20T04:00:00Z","v":3662133,"vw":252.943161},{"c":248.95,"h":252.745,"l":248.02,"n":44958,"o":252.22,"t":"2025-08-21T04:00:00Z","v":2628530,"vw":249.61685},{"c":249.21,"h":252.82,"l":248.09,"n":45297,"o":250.78,"t":"2025-08-22T04:00:00Z","v":2532988,"vw":249.990031},{"c":244.09,"h":248.545,"l":243.79,"n":44431,"o":248.48,"t":"2025-08-25T04:00:00Z","v":2226094,"vw":244.907949},{"c":246.03,"h":246.18,"l":243.07,"n":47614,"o":243.5,"t":"2025-08-26T04:00:00Z","v":4410723,"vw":245.364472},{"c":244.69,"h":247.05,"l":244.05,"n":39820,"o":245.82,"t":"2025-08-27T04:00:00Z","v":1736361,"vw":245.299345},{"c":246.11,"h":246.52,"l":243.2,"n":39412,"o":243.98,"t":"2025-08-28T04:00:00Z","v":2316578,"vw":245.648244},{"c":247.06,"h":248.3326,"l":245.805,"n":37541,"o":246.71,"t":"2025-08-29T04:00:00Z","v":2405164,"vw":247.149365},{"c":245.86,"h":247.91,"l":244.81,"n":45930,"o":247.91,"t":"2025-09-02T04:00:00Z","v":2353262,"vw":246.0423},{"c":246.72,"h":247.62,"l":243.25,"n":45010,"o":244.71,"t":"2025-09-03T04:00:00Z","v":2581974,"vw":246.010781},{"c":249.01,"h":249.83,"l":247.4361,"n":35349,"o":248.37,"t":"2025-09-04T04:00:00Z","v":2005114,"vw":248.788073},{"c":243.86,"h":249,"l":242.87,"n":36270,"o":248.74,"t":"2025-09-05T04:00:00Z","v":1689387,"vw":244.483734},{"c":245.94,"h":246.48,"l":240.15,"n":43810,"o":243.5,"t":"2025-09-08T04:00:00Z","v":2611916,"vw":244.624257},{"c":243.26,"h":245.75,"l":241.91,"n":45098,"o":245.69,"t":"2025-09-09T04:00:00Z","v":2849439,"vw":243.576503},{"c":246.41,"h":246.625,"l":240.5,"n":43376,"o":242.41,"t":"2025-09-10T04:00:00Z","v":2170710,"vw":245.27863},{"c":248.8,"h":249.11,"l":245.18,"n":37276,"o":246.73,"t":"2025-09-11T04:00:00Z","v":1645730,"vw":247.886825},{"c":248.28,"h":249.71,"l":247.67,"n":37307,"o":248.75,"t":"2025-09-12T04:00:00Z","v":2612142,"vw":248.604489},{"c":245.65,"h":249.14,"l":244.93,"n":47541,"o":248.01,"t":"2025-09-15T04:00:00Z","v":2944469,"vw":246.379188},{"c":244.97,"h":245.56,"l":241.03,"n":51484,"o":243.72,"t":"2025-09-16T04:00:00Z","v":2835719,"vw":244.384547},{"c":243.61,"h":243.9,"l":239.2,"n":61519,"o":241,"t":"2025-09-17T04:00:00Z","v":3363065,"vw":242.289482},{"c":242,"h":244.83,"l":240.69,"n":59974,"o":243.43,"t":"2025-09-18T04:00:00Z","v":3365974,"vw":242.723338},{"c":242.34,"h":243.59,"l":241.08,"n":41534,"o":241.29,"t":"2025-09-19T04:00:00Z","v":4783431,"vw":242.290815},{"c":241.15,"h":242.18,"l":239.25,"n":49238,"o":241.84,"t":"2025-09-22T04:00:00Z","v":2330324,"vw":240.966113},{"c":238.61,"h":241.03,"l":237.14,"n":61212,"o":240.735,"t":"2025-09-23T04:00:00Z","v":3971996,"vw":238.613316},{"c":240,"h":240.4992,"l":236.75,"n":48254,"o":238,"t":"2025-09-24T04:00:00Z","v":2812569,"vw":239.470932},{"c":242.19,"h":242.43,"l":238.59,"n":50230,"o":241.12,"t":"2025-09-25T04:00:00Z","v":2832446,"vw":241.252271},{"c":243.48,"h":245.61,"l":241.72,"n":45064,"o":243.99,"t":"2025-09-26T04:00:00Z","v":2888914,"vw":243.464426},{"c":244.4,"h":244.88,"l":241.8601,"n":43725,"o":244.52,"t":"2025-09-29T04:00:00Z","v":2911887,"vw":243.871174},{"c":246.95,"h":247.09,"l":244.22,"n":40731,"o":244.41,"t":"2025-09-30T04:00:00Z","v":2397039,"vw":246.382912},{"c":246.46,"h":248.17,"l":245,"n":50445,"o":245.84,"t":"2025-10-01T04:00:00Z","v":2441907,"vw":246.675911},{"c":243.5,"h":245.705,"l":242.216,"n":47862,"o":244.45,"t":"2025-10-02T04:00:00Z","v":2495776,"vw":243.651479},{"c":245.7,"h":247.49,"l":242.12,"n":39672,"o":242.12,"t":"2025-10-03T04:00:00Z","v":2075055,"vw":245.872326},{"c":240.5,"h":245,"l":239.412,"n":55296,"o":244.56,"t":"2025-10-06T04:00:00Z","v":4322201,"vw":241.338516},{"c":243.89,"h":244,"l":239.16,"n":42191,"o":240.745,"t":"2025-10-07T04:00:00Z","v":2641361,"vw":243.068122},{"c":243.06,"h":245.2,"l":242.07,"n":40925,"o":243,"t":"2025-10-08T04:00:00Z","v":2559860,"vw":243.532134},{"c":242.16,"h":245.64,"l":241.6,"n":42345,"o":243.78,"t":"2025-10-09T04:00:00Z","v":2567019,"vw":242.912325},{"c":240,"h":243.81,"l":239.15,"n":44853,"o":243.32,"t":"2025-10-10T04:00:00Z","v":2677115,"vw":240.633919},{"c":236.28,"h":239.29,"l":235.43,"n":53000,"o":237.93,"t":"2025-10-13T04:00:00Z","v":3000083,"vw":236.499735},{"c":240.4,"h":241.01,"l":236.3,"n":55417,"o":236.37,"t":"2025-10-14T04:00:00Z","v":2680358,"vw":239.712377},{"c":226.5,"h":230,"l":217.2,"n":179364,"o":226.14,"t":"2025-10-15T04:00:00Z","v":11533969,"vw":223.180887},{"c":221.74,"h":226.66,"l":220.545,"n":98889,"o":224.75,"t":"2025-10-16T04:00:00Z","v":6017988,"vw":222.645073},{"c":225.61,"h":226.43,"l":221.41,"n":61266,"o":222.06,"t":"2025-10-17T04:00:00Z","v":3504785,"vw":224.82351},{"c":219.38,"h":224.82,"l":218.41,"n":81885,"o":223.47,"t":"2025-10-20T04:00:00Z","v":4986939,"vw":219.964244},{"c":221.6,"h":222.64,"l":218.01,"n":52497,"o":220,"t":"2025-10-21T04:00:00Z","v":2746628,"vw":221.193254},{"c":222.63,"h":223.19,"l":220.355,"n":53153,"o":222.66,"t":"2025-10-22T04:00:00Z","v":3328557,"vw":221.867172},{"c":220.59,"h":224.54,"l":219.97,"n":54355,"o":224.26,"t":"2025-10-23T04:00:00Z","v":2864417,"vw":220.98019},{"c":219.09,"h":220,"l":217.4487,"n":57582,"o":219.25,"t":"2025-10-24T04:00:00Z","v":3347311,"vw":218.556447},{"c":216.59,"h":220,"l":216.1,"n":62866,"o":219.66,"t":"2025-10-27T04:00:00Z","v":3809119,"vw":217.007542},{"c":211.91,"h":217.58,"l":211.53,"n":68220,"o":216,"t":"2025-10-28T04:00:00Z","v":3808358,"vw":213.446633},{"c":207.97,"h":211.07,"l":206.58,"n":78406,"o":210.29,"t":"2025-10-29T04:00:00Z","v":5050913,"vw":208.494334},{"c":206.97,"h":208.785,"l":206.41,"n":72779,"o":207.9,"t":"2025-10-30T04:00:00Z","v":6354036,"vw":207.259985},{"c":206,"h":207.55,"l":205.55,"n":61434,"o":205.76,"t":"2025-10-31T04:00:00Z","v":3977902,"vw":206.309235},{"c":203.7,"h":205.59,"l":199.9,"n":85259,"o":205.21,"t":"2025-11-03T05:00:00Z","v":5635101,"vw":202.251758},{"c":209.59,"h":210.71,"l":202.6,"n":75535,"o":205.99,"t":"2025-11-04T05:00:00Z","v":4712833,"vw":207.511929},{"c":208.94,"h":212.37,"l":207.8449,"n":56880,"o":209.6,"t":"2025-11-05T05:00:00Z","v":3520569,"vw":209.613436},{"c":209.61,"h":210.4834,"l":207.6644,"n":58319,"o":208.3,"t":"2025-11-06T05:00:00Z","v":3326963,"vw":209.232637},{"c":217.27,"h":217.43,"l":210.5,"n":79902,"o":211.06,"t":"2025-11-07T05:00:00Z","v":5261099,"vw":216.124129},{"c":217.53,"h":217.91,"l":213.71,"n":55298,"o":215,"t":"2025-11-10T05:00:00Z","v":3275659,"vw":216.490453},{"c":219.91,"h":220.77,"l":218.11,"n":42922,"o":218.47,"t":"2025-11-11T05:00:00Z","v":2390488,"vw":219.799172},{"c":221.87,"h":222.2475,"l":218,"n":48185,"o":219.63,"t":"2025-11-12T05:00:00Z","v":2783190,"vw":221.427089},{"c":223.15,"h":224.72,"l":221.76,"n":47288,"o":222.28,"t":"2025-11-13T05:00:00Z","v":2674322,"vw":223.488182},{"c":225.18,"h":227.05,"l":220.99,"n":60084,"o":222.08,"t":"2025-11-14T05:00:00Z","v":3227334,"vw":224.508663},{"c":225.35,"h":227.8265,"l":223.93,"n":54780,"o":227.3,"t":"2025-11-17T05:00:00Z","v":3238898,"vw":225.246009},{"c":224.88,"h":228.84,"l":224.745,"n":59213,"o":226.62,"t":"2025-11-18T05:00:00Z","v":3765023,"vw":225.898484},{"c":222.93,"h":229.49,"l":222.13,"n":68778,"o":226.52,"t":"2025-11-19T05:00:00Z","v":3814049,"vw":224.182885},{"c":226,"h":226.2,"l":220.8,"n":50409,"o":223.24,"t":"2025-11-20T05:00:00Z","v":2785147,"vw":224.447238},{"c":226.91,"h":229.92,"l":225.67,"n":60169,"o":228.29,"t":"2025-11-21T05:00:00Z","v":3405622,"vw":227.775333},{"c":225.08,"h":227.98,"l":224.83,"n":49278,"o":227.33,"t":"2025-11-24T05:00:00Z","v":5848511,"vw":225.37649},{"c":226.41,"h":228.4999,"l":225.84,"n":41861,"o":226.91,"t":"2025-11-25T05:00:00Z","v":2361440,"vw":226.783374},{"c":229.15,"h":229.835,"l":225.8899,"n":44768,"o":226.56,"t":"2025-11-26T05:00:00Z","v":2824221,"vw":228.934404},{"c":228.79,"h":230.1,"l":227.96,"n":22950,"o":228.48,"t":"2025-11-28T05:00:00Z","v":1250158,"vw":229.076699},{"c":227.82,"h":231.9099,"l":227.625,"n":51246,"o":229,"t":"2025-12-01T05:00:00Z","v":3475509,"vw":229.611077},{"c":228.76,"h":229.31,"l":225.04,"n":51916,"o":226.91,"t":"2025-12-02T05:00:00Z","v":3953920,"vw":228.091858},{"c":227.18,"h":229.56,"l":226.03,"n":48061,"o":228.72,"t":"2025-12-03T05:00:00Z","v":2961717,"vw":227.152303},{"c":227.09,"h":228.82,"l":226.86,"n":34600,"o":227.63,"t":"2025-12-04T05:00:00Z","v":1982452,"vw":227.573224},{"c":222.89,"h":226.62,"l":222.57,"n":47144,"o":226.5,"t":"2025-12-05T05:00:00Z","v":2100175,"vw":223.622788},{"c":223.16,"h":225.19,"l":219.26,"n":52345,"o":222.49,"t":"2025-12-08T05:00:00Z","v":2756737,"vw":222.915296},{"c":226.35,"h":226.62,"l":224.29,"n":45268,"o":224.44,"t":"2025-12-09T05:00:00Z","v":2486480,"vw":225.722521},{"c":222.81,"h":228,"l":222.44,"n":44907,"o":226.36,"t":"2025-12-10T05:00:00Z","v":2650799,"vw":224.215088},{"c":230.44,"h":231.06,"l":223.275,"n":52509,"o":223.53,"t":"2025-12-11T05:00:00Z","v":3452269,"vw":230.121285},{"c":234.85,"h":235.09,"l":231,"n":52603,"o":231.31,"t":"2025-12-12T05:00:00Z","v":2991638,"vw":234.132856},{"c":236.36,"h":236.5,"l":234.7751,"n":52380,"o":235.28,"t":"2025-12-15T05:00:00Z","v":3102803,"vw":235.861445},{"c":231.81,"h":237.44,"l":230.92,"n":51622,"o":236.53,"t":"2025-12-16T05:00:00Z","v":3093214,"vw":232.538849},{"c":227.27,"h":227.46,"l":218.8263,"n":80486,"o":223.65,"t":"2025-12-17T05:00:00Z","v":5574534,"vw":225.703908},{"c":224.86,"h":226.9445,"l":222.42,"n":58015,"o":226.75,"t":"2025-12-18T05:00:00Z","v":3691962,"vw":224.467146},{"c":224.28,"h":226.27,"l":223.2532,"n":41860,"o":224.8,"t":"2025-12-19T05:00:00Z","v":6280595,"vw":224.565663},{"c":227.36,"h":227.51,"l":223.3,"n":36340,"o":224.28,"t":"2025-12-22T05:00:00Z","v":3197223,"vw":226.822235},{"c":227.89,"h":228.71,"l":227.1,"n":33765,"o":227.95,"t":"2025-12-23T05:00:00Z","v":2272587,"vw":227.843185},{"c":227.66,"h":228.448,"l":226.86,"n":21194,"o":227.62,"t":"2025-12-24T05:00:00Z","v":1111572,"vw":227.701211},{"c":227.13,"h":228.41,"l":226.67,"n":24704,"o":227.64,"t":"2025-12-26T05:00:00Z","v":1306220,"vw":227.228563},{"c":228.51,"h":228.6,"l":226.01,"n":36173,"o":227.83,"t":"2025-12-29T05:00:00Z","v":2877892,"vw":228.07307},{"c":229.97,"h":230.4295,"l":227.49,"n":36908,"o":228.4,"t":"2025-12-30T05:00:00Z","v":2018067,"vw":229.374758},{"c":227.72,"h":230.5399,"l":227.68,"n":34058,"o":230.18,"t":"2025-12-31T05:00:00Z","v":2134025,"vw":228.316253},{"c":212.12,"h":214.34,"l":210.41,"n":52751,"o":214.34,"t":"2026-01-02T05:00:00Z","v":3321789,"vw":212.016149},{"c":212.92,"h":214.4925,"l":209.4,"n":57641,"o":210.8,"t":"2026-01-05T05:00:00Z","v":3941679,"vw":212.725436},{"c":212.35,"h":214.37,"l":210.85,"n":52856,"o":212,"t":"2026-01-06T05:00:00Z","v":3441599,"vw":212.889472},{"c":209.1,"h":214.93,"l":209.08,"n":53976,"o":211.31,"t":"2026-01-07T05:00:00Z","v":3314413,"vw":211.014469},{"c":213.15,"h":215,"l":210.05,"n":60699,"o":210.63,"t":"2026-01-08T05:00:00Z","v":4362455,"vw":213.117473},{"c":215.16,"h":216.7099,"l":212.25,"n":51480,"o":212.72,"t":"2026-01-09T05:00:00Z","v":3409836,"vw":215.4018},{"c":216.5,"h":217.39,"l":213,"n":49101,"o":215.1,"t":"2026-01-12T05:00:00Z","v":3251111,"vw":216.397068},{"c":205.06,"h":215.99,"l":204.46,"n":68790,"o":215.22,"t":"2026-01-13T05:00:00Z","v":4101225,"vw":207.937925},{"c":205.5,"h":208.745,"l":203.83,"n":58299,"o":204.25,"t":"2026-01-14T05:00:00Z","v":3933492,"vw":205.636849},{"c":203.52,"h":208.39,"l":202.67,"n":58834,"o":206.13,"t":"2026-01-15T05:00:00Z","v":4061805,"vw":204.575843},{"c":202.37,"h":204.675,"l":200.735,"n":62405,"o":203.23,"t":"2026-01-16T05:00:00Z","v":3796464,"vw":202.28836},{"c":203.92,"h":204.14,"l":198.5001,"n":66402,"o":200.64,"t":"2026-01-20T05:00:00Z","v":3647348,"vw":203.205658},{"c":203,"h":205.8,"l":200.06,"n":68026,"o":204.35,"t":"2026-01-21T05:00:00Z","v":4983537,"vw":202.567888},{"c":206.92,"h":207.17,"l":201.39,"n":62301,"o":201.74,"t":"2026-01-22T05:00:00Z","v":4316864,"vw":205.133862},{"c":206.03,"h":207.32,"l":204.62,"n":49719,"o":205.33,"t":"2026-01-23T05:00:00Z","v":3999871,"vw":205.887503},{"c":208,"h":208.01,"l":204.985,"n":43343,"o":206.11,"t":"2026-01-26T05:00:00Z","v":3480948,"vw":207.223712},{"c":208.08,"h":209.64,"l":206,"n":53356,"o":207.28,"t":"2026-01-27T05:00:00Z","v":3527482,"vw":208.351436},{"c":212.74,"h":215.245,"l":203.97,"n":71987,"o":205.92,"t":"2026-01-28T05:00:00Z","v":5058876,"vw":211.945037},{"c":208.26,"h":213.42,"l":204.44,"n":83954,"o":212.09,"t":"2026-01-29T05:00:00Z","v":6250170,"vw":207.525102},{"c":208,"h":209.446,"l":206.4701,"n":52117,"o":208.25,"t":"2026-01-30T05:00:00Z","v":3196744,"vw":207.764875},{"c":203.04,"h":208.7,"l":202.93,"n":57951,"o":206.99,"t":"2026-02-02T05:00:00Z","v":4248325,"vw":204.310814},{"c":201.03,"h":205.73,"l":200.9,"n":57705,"o":202.87,"t":"2026-02-03T05:00:00Z","v":3116065,"vw":202.265122},{"c":205.54,"h":207.75,"l":197.92,"n":67931,"o":200.79,"t":"2026-02-04T05:00:00Z","v":5384791,"vw":204.111855},{"c":207.56,"h":210.88,"l":206.775,"n":61289,"o":207.77,"t":"2026-02-05T05:00:00Z","v":3293844,"vw":208.514756},{"c":202.29,"h":209.665,"l":201.725,"n":52283,"o":208.78,"t":"2026-02-06T05:00:00Z","v":2666254,"vw":203.574111},{"c":201.53,"h":202.62,"l":199.94,"n":59513,"o":201.57,"t":"2026-02-09T05:00:00Z","v":3459597,"vw":201.600933},{"c":202.6,"h":202.67,"l":198.83,"n":53608,"o":201.44,"t":"2026-02-10T05:00:00Z","v":2871787,"vw":201.126516},{"c":208.37,"h":209.7,"l":200.27,"n":65864,"o":201.73,"t":"2026-02-11T05:00:00Z","v":4840615,"vw":207.356665},{"c":205.45,"h":208.88,"l":205.36,"n":65673,"o":208.16,"t":"2026-02-12T05:00:00Z","v":4096224,"vw":206.75407},{"c":204.53,"h":208.83,"l":202,"n":54874,"o":206.98,"t":"2026-02-13T05:00:00Z","v":3489720,"vw":204.252027},{"c":207.9,"h":210.1,"l":205.67,"n":44957,"o":207.88,"t":"2026-02-17T05:00:00Z","v":3074567,"vw":207.748632},{"c":203.28,"h":208.9,"l":201.24,"n":57393,"o":208.4,"t":"2026-02-18T05:00:00Z","v":4099409,"vw":203.444759},{"c":201.77,"h":204.045,"l":200.81,"n":39166,"o":203.105,"t":"2026-02-19T05:00:00Z","v":2112484,"vw":201.832927},{"c":204.08,"h":204.15,"l":200.391,"n":38045,"o":203.69,"t":"2026-02-20T05:00:00Z","v":2527207,"vw":202.802375},{"c":203.69,"h":205,"l":201.98,"n":42907,"o":203.05,"t":"2026-02-23T05:00:00Z","v":2869943,"vw":203.434586},{"c":206.08,"h":206.33,"l":201.0501,"n":48548,"o":203.02,"t":"2026-02-24T05:00:00Z","v":2917809,"vw":204.853661},{"c":204.54,"h":207.27,"l":202.89,"n":43197,"o":205.75,"t":"2026-02-25T05:00:00Z","v":3048863,"vw":204.279626},{"c":211.73,"h":212.145,"l":205.05,"n":49060,"o":206.6,"t":"2026-02-26T05:00:00Z","v":3090252,"vw":210.5251},{"c":213.66,"h":214.37,"l":211.03,"n":47010,"o":211.38,"t":"2026-02-27T05:00:00Z","v":3365844,"vw":213.200097},{"c":213.41,"h":214.965,"l":211.97,"n":42934,"o":213.77,"t":"2026-03-02T05:00:00Z","v":2595566,"vw":213.351634},{"c":213.35,"h":214.33,"l":209.4699,"n":47221,"o":211.64,"t":"2026-03-03T05:00:00Z","v":2960921,"vw":212.240446},{"c":211.4,"h":213.22,"l":209.99,"n":43711,"o":212.44,"t":"2026-03-04T05:00:00Z","v":3301727,"vw":211.274221},{"c":210.58,"h":213.235,"l":209.48,"n":48497,"o":210.4,"t":"2026-03-05T05:00:00Z","v":3376884,"vw":210.956929},{"c":210.6,"h":211.54,"l":207.52,"n":45306,"o":210.7,"t":"2026-03-06T05:00:00Z","v":2699796,"vw":210.041736},{"c":206.8,"h":210.84,"l":205.051,"n":46208,"o":209.81,"t":"2026-03-09T04:00:00Z","v":2597018,"vw":206.594384},{"c":206.96,"h":209.3148,"l":205.925,"n":50014,"o":207.29,"t":"2026-03-10T04:00:00Z","v":2998669,"vw":207.440755},{"c":201.22,"h":207.88,"l":200.12,"n":52749,"o":206.65,"t":"2026-03-11T04:00:00Z","v":3020593,"vw":201.902759},{"c":205.18,"h":205.29,"l":200.01,"n":65505,"o":202.33,"t":"2026-03-12T04:00:00Z","v":3681236,"vw":203.982919},{"c":205.17,"h":207.6,"l":204.84,"n":46528,"o":206.47,"t":"2026-03-13T04:00:00Z","v":2554078,"vw":205.912093},{"c":204.71,"h":207.67,"l":204.405,"n":50312,"o":205.37,"t":"2026-03-16T04:00:00Z","v":2716074,"vw":205.29845},{"c":203.79,"h":208.38,"l":203.41,"n":46046,"o":206.37,"t":"2026-03-17T04:00:00Z","v":2832637,"vw":205.000729},{"c":201.17,"h":206.37,"l":200.82,"n":45844,"o":203.64,"t":"2026-03-18T04:00:00Z","v":2888607,"vw":202.249311},{"c":202.68,"h":204.66,"l":198.75,"n":52036,"o":203.54,"t":"2026-03-19T04:00:00Z","v":3159516,"vw":201.653335},{"c":206,"h":207.0056,"l":202.26,"n":49642,"o":202.39,"t":"2026-03-20T04:00:00Z","v":7867329,"vw":205.659572},{"c":205.1,"h":207.6701,"l":202.81,"n":55581,"o":206.09,"t":"2026-03-23T04:00:00Z","v":3794351,"vw":204.962506},{"c":206.21,"h":208.1,"l":204.51,"n":41957,"o":205.24,"t":"2026-03-24T04:00:00Z","v":3522228,"vw":206.54204},{"c":202.84,"h":207.7,"l":202.185,"n":51309,"o":204.93,"t":"2026-03-25T04:00:00Z","v":2932884,"vw":203.245518},{"c":202.9,"h":206.31,"l":202.71,"n":37998,"o":204.35,"t":"2026-03-26T04:00:00Z","v":2080402,"vw":203.748522},{"c":198.84,"h":203.74,"l":198.05,"n":45152,"o":203.25,"t":"2026-03-27T04:00:00Z","v":2219739,"vw":199.857105},{"c":201.39,"h":203.565,"l":199.11,"n":46276,"o":199.57,"t":"2026-03-30T04:00:00Z","v":2688416,"vw":201.388596},{"c":198.24,"h":201.74,"l":196.375,"n":46782,"o":201.74,"t":"2026-03-31T04:00:00Z","v":3162823,"vw":198.390601},{"c":193.36,"h":197.7,"l":192.02,"n":56916,"o":197.16,"t":"2026-04-01T04:00:00Z","v":3184244,"vw":194.04505},{"c":195.25,"h":195.64,"l":192.18,"n":39858,"o":193.75,"t":"2026-04-02T04:00:00Z","v":2178350,"vw":194.884349},{"c":196.38,"h":196.48,"l":194.155,"n":31740,"o":194.66,"t":"2026-04-06T04:00:00Z","v":1610216,"vw":196.037506},{"c":196.85,"h":198.32,"l":194.585,"n":38290,"o":196.63,"t":"2026-04-07T04:00:00Z","v":2878404,"vw":196.980364},{"c":198.09,"h":199.526,"l":195.375,"n":45253,"o":197.12,"t":"2026-04-08T04:00:00Z","v":1884075,"vw":197.799828},{"c":199.88,"h":200.33,"l":196.21,"n":39469,"o":196.51,"t":"2026-04-09T04:00:00Z","v":2399221,"vw":199.464894},{"c":194.13,"h":200.255,"l":193.06,"n":50695,"o":199.68,"t":"2026-04-10T04:00:00Z","v":3127653,"vw":195.251817},{"c":199.57,"h":199.8,"l":193.84,"n":51662,"o":194,"t":"2026-04-13T04:00:00Z","v":2845162,"vw":198.138097},{"c":196.59,"h":199.58,"l":196.57,"n":54674,"o":198.14,"t":"2026-04-14T04:00:00Z","v":3277338,"vw":197.357151},{"c":201.23,"h":203.12,"l":195.51,"n":74861,"o":199.16,"t":"2026-04-15T04:00:00Z","v":4867143,"vw":201.117369},{"c":203.47,"h":205.29,"l":200.25,"n":47386,"o":201.01,"t":"2026-04-16T04:00:00Z","v":2915041,"vw":203.443375},{"c":202.58,"h":206.12,"l":202.43,"n":50202,"o":203.41,"t":"2026-04-17T04:00:00Z","v":3151485,"vw":203.624968},{"c":203.78,"h":206.21,"l":201.95,"n":48364,"o":202.82,"t":"2026-04-20T04:00:00Z","v":2542262,"vw":204.066721},{"c":207.5,"h":208.46,"l":203,"n":47103,"o":204.175,"t":"2026-04-21T04:00:00Z","v":2901553,"vw":207.166623},{"c":202.71,"h":207.95,"l":202.31,"n":45891,"o":206.72,"t":"2026-04-22T04:00:00Z","v":2428580,"vw":203.737696},{"c":205.33,"h":206.86,"l":202,"n":39516,"o":202.86,"t":"2026-04-23T04:00:00Z","v":2041794,"vw":205.355464},{"c":200.89,"h":204.98,"l":200.2701,"n":39185,"o":203.75,"t":"2026-04-24T04:00:00Z","v":1917772,"vw":201.091385},{"c":201.98,"h":204.415,"l":199.37,"n":41395,"o":199.37,"t":"2026-04-27T04:00:00Z","v":2091543,"vw":202.538389},{"c":203.03,"h":204.76,"l":200.93,"n":37322,"o":204.37,"t":"2026-04-28T04:00:00Z","v":1880003,"vw":202.937425},{"c":200.66,"h":203.71,"l":200.061,"n":36250,"o":203.09,"t":"2026-04-29T04:00:00Z","v":1887343,"vw":201.03387},{"c":201.28,"h":201.56,"l":196.15,"n":43373,"o":198.24,"t":"2026-04-30T04:00:00Z","v":2468488,"vw":200.430576},{"c":199.31,"h":203.3,"l":199.3,"n":39671,"o":202.99,"t":"2026-05-01T04:00:00Z","v":1671184,"vw":200.134182},{"c":199.24,"h":201.63,"l":197.72,"n":40969,"o":199,"t":"2026-05-04T04:00:00Z","v":2297180,"vw":199.595526},{"c":197.74,"h":199.8,"l":196.25,"n":43915,"o":198.63,"t":"2026-05-05T04:00:00Z","v":2861983,"vw":197.847765},{"c":196.8,"h":200.65,"l":196.78,"n":51593,"o":197.84,"t":"2026-05-06T04:00:00Z","v":3064113,"vw":198.374692},{"c":195.75,"h":197.86,"l":194.2,"n":52495,"o":195.66,"t":"2026-05-07T04:00:00Z","v":3227103,"vw":196.097471},{"c":194,"h":196.59,"l":191.75,"n":43863,"o":195.68,"t":"2026-05-08T04:00:00Z","v":3310444,"vw":193.776779},{"c":196.91,"h":196.9799,"l":194,"n":46611,"o":195.62,"t":"2026-05-11T04:00:00Z","v":2388521,"vw":196.18617},{"c":198.42,"h":200.39,"l":195.74,"n":44151,"o":196.79,"t":"2026-05-12T04:00:00Z","v":2493428,"vw":198.766926},{"c":195.96,"h":200.58,"l":195.69,"n":48735,"o":196.64,"t":"2026-05-13T04:00:00Z","v":2560775,"vw":197.269111},{"c":196.88,"h":198.85,"l":196.4801,"n":38793,"o":196.76,"t":"2026-05-14T04:00:00Z","v":2075882,"vw":197.314393},{"c":199.73,"h":202.66,"l":198.785,"n":50446,"o":199.12,"t":"2026-05-15T04:00:00Z","v":3299618,"vw":200.534238},{"c":204,"h":204.03,"l":198.91,"n":43764,"o":199.2,"t":"2026-05-18T04:00:00Z","v":2415792,"vw":203.082145},{"c":202.87,"h":206.8399,"l":202.65,"n":45829,"o":204.57,"t":"2026-05-19T04:00:00Z","v":2578189,"vw":204.067311},{"c":202.6,"h":203.84,"l":200.41,"n":46027,"o":202.075,"t":"2026-05-20T04:00:00Z","v":2885358,"vw":202.57901},{"c":198.97,"h":203.15,"l":198.88,"n":54837,"o":201.99,"t":"2026-05-21T04:00:00Z","v":3439965,"vw":199.878333},{"c":199.51,"h":199.66,"l":197.0425,"n":62250,"o":198.15,"t":"2026-05-22T04:00:00Z","v":5462711,"vw":198.660634},{"c":198.78,"h":200.19,"l":197.2,"n":45949,"o":199.05,"t":"2026-05-26T04:00:00Z","v":2871202,"vw":198.585231},{"c":196.91,"h":202.44,"l":196.48,"n":52298,"o":199,"t":"2026-05-27T04:00:00Z","v":2955576,"vw":198.498607},{"c":194.51,"h":199.77,"l":194.5,"n":52864,"o":196.72,"t":"2026-05-28T04:00:00Z","v":3156516,"vw":195.46421},{"c":190.4,"h":194.93,"l":189.2,"n":66302,"o":194.44,"t":"2026-05-29T04:00:00Z","v":6599055,"vw":191.050429},{"c":192.67,"h":195.065,"l":189.69,"n":68590,"o":190.2,"t":"2026-06-01T04:00:00Z","v":4900795,"vw":192.953384},{"c":196.82,"h":197.445,"l":192.295,"n":51330,"o":192.68,"t":"2026-06-02T04:00:00Z","v":2887449,"vw":196.248387},{"c":193.46,"h":199.18,"l":193,"n":49556,"o":195.785,"t":"2026-06-03T04:00:00Z","v":3126846,"vw":194.364915},{"c":195.38,"h":198.63,"l":194.24,"n":44357,"o":195.25,"t":"2026-06-04T04:00:00Z","v":2928374,"vw":195.584544},{"c":204.02,"h":204.51,"l":197,"n":61578,"o":198.28,"t":"2026-06-05T04:00:00Z","v":2747860,"vw":203.10697},{"c":200.26,"h":202,"l":199.08,"n":39654,"o":200.95,"t":"2026-06-08T04:00:00Z","v":1933904,"vw":200.733481},{"c":200.13,"h":202.88,"l":198.9,"n":55071,"o":200.02,"t":"2026-06-09T04:00:00Z","v":3567098,"vw":200.471951},{"c":204.2,"h":205.74,"l":200.21,"n":46652,"o":203,"t":"2026-06-10T04:00:00Z","v":2508604,"vw":203.980165},{"c":202.26,"h":206.22,"l":202.15,"n":49744,"o":206.22,"t":"2026-06-11T04:00:00Z","v":2632363,"vw":203.000951},{"c":203.11,"h":203.61,"l":200,"n":40478,"o":203.22,"t":"2026-06-12T04:00:00Z","v":1995746,"vw":202.692538},{"c":203.5,"h":205.38,"l":200.36,"n":46976,"o":201.29,"t":"2026-06-15T04:00:00Z","v":2566797,"vw":203.637772},{"c":204.66,"h":206.385,"l":202.79,"n":47962,"o":204.58,"t":"2026-06-16T04:00:00Z","v":2249262,"vw":204.477342},{"c":204.42,"h":207.49,"l":203.18,"n":50207,"o":204.08,"t":"2026-06-17T04:00:00Z","v":3371901,"vw":205.091678},{"c":204.87,"h":208.14,"l":201.83,"n":61430,"o":207.95,"t":"2026-06-18T04:00:00Z","v":9987490,"vw":204.838303},{"c":207.38,"h":210.28,"l":203.428,"n":60238,"o":204.76,"t":"2026-06-22T04:00:00Z","v":3753195,"vw":208.197484},{"c":215.69,"h":216.425,"l":210.19,"n":71168,"o":211.52,"t":"2026-06-23T04:00:00Z","v":5354464,"vw":214.591263},{"c":220.5,"h":221.44,"l":215.52,"n":78845,"o":217.6,"t":"2026-06-24T04:00:00Z","v":5387283,"vw":219.658415},{"c":215.54,"h":222.45,"l":215.39,"n":61094,"o":218.76,"t":"2026-06-25T04:00:00Z","v":3886734,"vw":217.132828},{"c":224.34,"h":224.53,"l":215.63,"n":68314,"o":218.5,"t":"2026-06-26T04:00:00Z","v":6017105,"vw":223.16391},{"c":219.86,"h":223.34,"l":218.595,"n":58837,"o":221.31,"t":"2026-06-29T04:00:00Z","v":3573223,"vw":220.43339},{"c":218.45,"h":221.76,"l":218,"n":44733,"o":219.81,"t":"2026-06-30T04:00:00Z","v":2878382,"vw":219.047619},{"c":225.3,"h":226.46,"l":219.9,"n":69800,"o":220.32,"t":"2026-07-01T04:00:00Z","v":3628773,"vw":224.781986},{"c":232.22,"h":232.3,"l":222.4153,"n":54782,"o":225.99,"t":"2026-07-02T04:00:00Z","v":3111229,"vw":230.456369},{"c":231.67,"h":232.045,"l":228.9875,"n":50711,"o":232,"t":"2026-07-06T04:00:00Z","v":2833857,"vw":231.050339},{"c":234.4,"h":239.38,"l":234.19,"n":55447,"o":235.47,"t":"2026-07-07T04:00:00Z","v":3239230,"vw":235.86923},{"c":232.9,"h":237.575,"l":231.86,"n":47839,"o":237.31,"t":"2026-07-08T04:00:00Z","v":2921133,"vw":233.764756},{"c":229.52,"h":232.21,"l":228.83,"n":37899,"o":231.68,"t":"2026-07-09T04:00:00Z","v":1933713,"vw":229.963723},{"c":230.72,"h":231,"l":228.47,"n":30860,"o":230.49,"t":"2026-07-10T04:00:00Z","v":1479019,"vw":230.275661},{"c":234.48,"h":235,"l":230.9301,"n":38782,"o":232.28,"t":"2026-07-13T04:00:00Z","v":2557897,"vw":233.776754},{"c":226.58,"h":231.585,"l":225.77,"n":56325,"o":229.5,"t":"2026-07-14T04:00:00Z","v":3228204,"vw":227.309615},{"c":205.22,"h":211.94,"l":203.58,"n":116369,"o":208.02,"t":"2026-07-15T04:00:00Z","v":7225874,"vw":206.753556},{"c":205.8,"h":209.185,"l":203.08,"n":96609,"o":205.5,"t":"2026-07-16T04:00:00Z","v":5691509,"vw":204.985462},{"c":207.95,"h":211.99,"l":206.94,"n":65235,"o":208.99,"t":"2026-07-17T04:00:00Z","v":3828356,"vw":208.459087},{"c":212.23,"h":212.26,"l":205.555,"n":52395,"o":207,"t":"2026-07-20T04:00:00Z","v":2568873,"vw":210.553619},{"c":205.9,"h":211.33,"l":205.37,"n":58597,"o":209.8,"t":"2026-07-21T04:00:00Z","v":3326191,"vw":206.676396},{"c":204.54,"h":206.9,"l":203.8,"n":45054,"o":205.49,"t":"2026-07-22T04:00:00Z","v":2523794,"vw":204.689783},{"c":207.07,"h":207.27,"l":203.11,"n":44844,"o":205.17,"t":"2026-07-23T04:00:00Z","v":2905792,"vw":206.195207},{"c":213.83,"h":214.78,"l":209.02,"n":44099,"o":210.62,"t":"2026-07-24T04:00:00Z","v":2354868,"vw":213.112516},{"c":215.76,"h":216.675,"l":212.15,"n":42514,"o":212.71,"t":"2026-07-27T04:00:00Z","v":2142337,"vw":215.25133},{"c":219.52,"h":222.655,"l":215.725,"n":46994,"o":218.07,"t":"2026-07-28T04:00:00Z","v":2512535,"vw":220.495504},{"c":219.99,"h":223.1,"l":217.67,"n":47538,"o":218.65,"t":"2026-07-29T04:00:00Z","v":2930506,"vw":220.530792},{"c":213.28,"h":217.94,"l":211.03,"n":49099,"o":217.94,"t":"2026-07-30T04:00:00Z","v":2500814,"vw":213.234372},{"c":211.42,"h":213.82,"l":210.29,"n":39326,"o":210.5,"t":"2026-07-31T04:00:00Z","v":2360333,"vw":212.060141},{"c":210.46,"h":214.28,"l":209.5625,"n":42323,"o":212.03,"t":"2026-08-03T04:00:00Z","v":2008951,"vw":210.657399},{"c":210.75,"h":210.999,"l":205.9,"n":41142,"o":207.27,"t":"2026-08-04T04:00:00Z","v":2415119,"vw":209.83808},{"c":212.76,"h":213.95,"l":210.97,"n":40161,"o":212.45,"t":"2026-08-05T04:00:00Z","v":1957326,"vw":212.432748},{"c":215.34,"h":215.38,"l":212.6201,"n":35011,"o":214.4,"t":"2026-08-06T04:00:00Z","v":1680693,"vw":214.627261},{"c":215.33,"h":215.405,"l":211.8,"n":37208,"o":213.53,"t":"2026-08-07T04:00:00Z","v":1757129,"vw":214.753432},{"c":213.95,"h":215.985,"l":210.78,"n":38201,"o":212.94,"t":"2026-08-10T04:00:00Z","v":2291685,"vw":213.979813},{"c":212.35,"h":214.78,"l":212.04,"n":28911,"o":212.67,"t":"2026-08-11T04:00:00Z","v":1415067,"vw":213.099},{"c":207.37,"h":212.725,"l":207.01,"n":43246,"o":209.25,"t":"2026-08-12T04:00:00Z","v":1922416,"vw":208.565569},{"c":208.87,"h":210.5,"l":207.8701,"n":48701,"o":208.56,"t":"2026-08-13T04:00:00Z","v":3022651,"vw":208.975222},{"c":209.6,"h":210.92,"l":207.305,"n":42745,"o":208.01,"t":"2026-08-14T04:00:00Z","v":2883957,"vw":209.573542},{"c":203.84,"h":209.695,"l":203.18,"n":55732,"o":208.78,"t":"2026-08-17T04:00:00Z","v":2738595,"vw":204.863202},{"c":207.23,"h":208.07,"l":205.64,"n":54773,"o":207.7,"t":"2026-08-18T04:00:00Z","v":3373557,"vw":207.114882},{"c":217.27,"h":217.655,"l":207.57,"n":74995,"o":207.57,"t":"2026-08-19T04:00:00Z","v":4892209,"vw":215.614425},{"c":220.34,"h":223.8,"l":217.56,"n":65707,"o":218.8,"t":"2026-08-20T04:00:00Z","v":3923832,"vw":220.998034},{"c":219.28,"h":221.54,"l":218.16,"n":42309,"o":221.27,"t":"2026-08-21T04:00:00Z","v":1894915,"vw":219.792738},{"c":223.92,"h":224.7299,"l":220.07,"n":39735,"o":220.4,"t":"2026-08-24T04:00:00Z","v":1844489,"vw":223.416553},{"c":222.09,"h":222.58,"l":220.19,"n":29521,"o":222.34,"t":"2026-08-25T04:00:00Z","v":1217439,"vw":221.835119},{"c":222.51,"h":224.26,"l":221.951,"n":33359,"o":222.1,"t":"2026-08-26T04:00:00Z","v":1448994,"vw":222.648138},{"c":217.65,"h":221.19,"l":215.9779,"n":31789,"o":221.17,"t":"2026-08-27T04:00:00Z","v":1521462,"vw":217.780278},{"c":218.64,"h":220.07,"l":217.52,"n":24059,"o":218.27,"t":"2026-08-28T04:00:00Z","v":926113,"vw":218.834817},{"c":218.08,"h":219.14,"l":216.455,"n":28581,"o":218.19,"t":"2026-08-31T04:00:00Z","v":1754586,"vw":218.253847},{"c":220.54,"h":220.72,"l":218.0001,"n":44270,"o":219.5,"t":"2026-09-01T04:00:00Z","v":2364262,"vw":219.947417},{"c":221.38,"h":223.435,"l":219.92,"n":34453,"o":221.17,"t":"2026-09-02T04:00:00Z","v":1672145,"vw":221.657107},{"c":223.87,"h":225.45,"l":221.465,"n":49390,"o":222.92,"t":"2026-09-03T04:00:00Z","v":2443242,"vw":224.000348},{"c":218.95,"h":222.8543,"l":218.255,"n":37374,"o":221.72,"t":"2026-09-04T04:00:00Z","v":1932193,"vw":219.708673},{"c":214.9,"h":217.5525,"l":214.25,"n":42513,"o":216.61,"t":"2026-09-08T04:00:00Z","v":1913555,"vw":215.555166},{"c":215.5,"h":215.52,"l":212.63,"n":37057,"o":214,"t":"2026-09-09T04:00:00Z","v":1656421,"vw":214.834773},{"c":216.19,"h":219,"l":215.13,"n":31341,"o":218.27,"t":"2026-09-10T04:00:00Z","v":1304106,"vw":216.071503},{"c":217.62,"h":218.36,"l":214.855,"n":35015,"o":218.36,"t":"2026-09-11T04:00:00Z","v":1644767,"vw":216.891197},{"c":221.02,"h":222.08,"l":219.038,"n":38426,"o":219.7,"t":"2026-09-14T04:00:00Z","v":1526631,"vw":220.628181},{"c":221.31,"h":221.565,"l":219.21,"n":33866,"o":220,"t":"2026-09-15T04:00:00Z","v":2218353,"vw":220.95182},{"c":216.99,"h":220.96,"l":216.23,"n":37287,"o":220.1,"t":"2026-09-16T04:00:00Z","v":1646458,"vw":217.774389},{"c":216.29,"h":217.98,"l":214.045,"n":52816,"o":217.21,"t":"2026-09-17T04:00:00Z","v":3926790,"vw":215.783896},{"c":213.48,"h":215.14,"l":212.385,"n":47371,"o":214.06,"t":"2026-09-18T04:00:00Z","v":6119011,"vw":213.561344},{"c":212.24,"h":215.555,"l":211.84,"n":43188,"o":214.11,"t":"2026-09-21T04:00:00Z","v":2206555,"vw":212.811366},{"c":206.94,"h":211.69,"l":203.6456,"n":62759,"o":211.5,"t":"2026-09-22T04:00:00Z","v":4808016,"vw":206.250917},{"c":203.13,"h":209.27,"l":202.58,"n":60127,"o":206.03,"t":"2026-09-23T04:00:00Z","v":4310293,"vw":205.493803},{"c":202.17,"h":205.08,"l":200.96,"n":66464,"o":204.29,"t":"2026-09-24T04:00:00Z","v":5082719,"vw":202.193395},{"c":205.5,"h":205.85,"l":201.6,"n":52836,"o":202.5,"t":"2026-09-25T04:00:00Z","v":2824462,"vw":204.852971},{"c":209.47,"h":209.79,"l":204.97,"n":60456,"o":205.9,"t":"2026-09-28T04:00:00Z","v":3567509,"vw":208.594816},{"c":210.52,"h":211.025,"l":206.05,"n":52185,"o":208.19,"t":"2026-09-29T04:00:00Z","v":2779754,"vw":209.840566},{"c":207.31,"h":209.93,"l":207.31,"n":47868,"o":209.43,"t":"2026-09-30T04:00:00Z","v":2960190,"vw":207.980256},{"c":210.96,"h":211.32,"l":207.4224,"n":43883,"o":207.88,"t":"2026-10-01T04:00:00Z","v":2499037,"vw":210.047798},{"c":210.31,"h":211.97,"l":207.68,"n":56848,"o":209.86,"t":"2026-10-02T04:00:00Z","v":2760952,"vw":209.744437},{"c":212.62,"h":212.64,"l":208.12,"n":49303,"o":210.2,"t":"2026-10-05T04:00:00Z","v":2777621,"vw":211.314592},{"c":212.05,"h":213.66,"l":211.335,"n":44908,"o":211.99,"t":"2026-10-06T04:00:00Z","v":2408333,"vw":212.362852},{"c":214.12,"h":215.74,"l":211.76,"n":47575,"o":211.76,"t":"2026-10-07T04:00:00Z","v":2551541,"vw":214.464391},{"c":218.73,"h":220.04,"l":214.645,"n":47900,"o":215.31,"t":"2026-10-08T04:00:00Z","v":2750502,"vw":218.300664},{"c":217.43,"h":220.165,"l":217.155,"n":34347,"o":217.5,"t":"2026-10-09T04:00:00Z","v":1466993,"vw":218.114168},{"c":220.28,"h":220.8393,"l":218.3,"n":38028,"o":219.01,"t":"2026-10-12T04:00:00Z","v":1865385,"vw":220.056803},{"c":222.88,"h":223.78,"l":219.86,"n":54529,"o":220.96,"t":"2026-10-13T04:00:00Z","v":3502921,"vw":222.572329},{"c":213.46,"h":214.03,"l":201.02,"n":115535,"o":206.97,"t":"2026-10-14T04:00:00Z","v":7207504,"vw":207.799599},{"c":213.75,"h":221.49,"l":212.705,"n":68728,"o":217.72,"t":"2026-10-15T04:00:00Z","v":3482332,"vw":215.856426},{"c":218.49,"h":218.72,"l":213.76,"n":48088,"o":213.99,"t":"2026-10-16T04:00:00Z","v":2636236,"vw":217.07993},{"c":219.11,"h":219.335,"l":215.0502,"n":45362,"o":216.94,"t":"2026-10-19T04:00:00Z","v":2661168,"vw":218.52193},{"c":221.93,"h":223.12,"l":218.71,"n":37607,"o":221.61,"t":"2026-10-20T04:00:00Z","v":2091590,"vw":221.158247},{"c":220.49,"h":222.98,"l":219.59,"n":23400,"o":222.66,"t":"2026-10-21T04:00:00Z","v":997401,"vw":221.204472}],"volatilityBars":[{"c":226.0607,"h":226.0607,"l":223.5,"n":8,"o":223.5,"t":"2026-10-14T08:00:00Z","v":740,"vw":223.903896},{"c":225.6648,"h":225.6648,"l":225.6648,"n":1,"o":225.6648,"t":"2026-10-14T08:30:00Z","v":114,"vw":225.6648},{"c":225.21,"h":225.21,"l":224.77,"n":14,"o":224.77,"t":"2026-10-14T08:45:00Z","v":440,"vw":224.998462},{"c":224.8,"h":224.8,"l":224.8,"n":1,"o":224.8,"t":"2026-10-14T09:15:00Z","v":300,"vw":224.8},{"c":224.8,"h":224.8,"l":224.8,"n":3,"o":224.8,"t":"2026-10-14T09:45:00Z","v":174,"vw":224.8},{"c":223.02,"h":223.02,"l":223.02,"n":4,"o":223.02,"t":"2026-10-14T11:45:00Z","v":345,"vw":223.02},{"c":214.11,"h":223.01,"l":214.11,"n":293,"o":220.5,"t":"2026-10-14T12:15:00Z","v":20004,"vw":216.743764},{"c":210,"h":213.19,"l":210,"n":308,"o":212.01,"t":"2026-10-14T12:30:00Z","v":33226,"vw":211.450667},{"c":209.54,"h":211.98,"l":209.2,"n":167,"o":211.98,"t":"2026-10-14T12:45:00Z","v":4430,"vw":209.890901},{"c":207.6272,"h":209,"l":207.6272,"n":55,"o":209,"t":"2026-10-14T13:00:00Z","v":1548,"vw":208.718588},{"c":207.93,"h":209.7,"l":203.82,"n":872,"o":206.1,"t":"2026-10-14T13:15:00Z","v":32174,"vw":206.627254},{"c":203.73,"h":209.745,"l":201.895,"n":7052,"o":206.97,"t":"2026-10-14T13:30:00Z","v":614218,"vw":205.191271},{"c":201.655,"h":204.174,"l":201.3,"n":6015,"o":203.84,"t":"2026-10-14T13:45:00Z","v":390171,"vw":202.051852},{"c":202.11,"h":202.56,"l":201.02,"n":9813,"o":201.655,"t":"2026-10-14T14:00:00Z","v":655131,"vw":201.70752},{"c":202.21,"h":202.791,"l":201.76,"n":4277,"o":202.18,"t":"2026-10-14T14:15:00Z","v":216731,"vw":202.13887},{"c":204.83,"h":204.87,"l":202.11,"n":6930,"o":202.26,"t":"2026-10-14T14:30:00Z","v":669913,"vw":203.634979},{"c":206.18,"h":206.4874,"l":203.84,"n":7306,"o":204.8,"t":"2026-10-14T14:45:00Z","v":482792,"vw":205.179117},{"c":206.65,"h":207,"l":205.8513,"n":3719,"o":206.17,"t":"2026-10-14T15:00:00Z","v":187985,"vw":206.312653},{"c":207.485,"h":207.595,"l":206.27,"n":2987,"o":206.69,"t":"2026-10-14T15:15:00Z","v":127591,"vw":206.815012},{"c":208.93,"h":209.25,"l":207.255,"n":2918,"o":207.59,"t":"2026-10-14T15:30:00Z","v":132042,"vw":208.316091},{"c":208.4,"h":209.7,"l":208.36,"n":3640,"o":208.96,"t":"2026-10-14T15:45:00Z","v":196274,"vw":209.157819},{"c":209.245,"h":209.245,"l":207.5,"n":2530,"o":208.4,"t":"2026-10-14T16:00:00Z","v":102832,"vw":208.460851},{"c":209.345,"h":210.07,"l":208.52,"n":2542,"o":209.17,"t":"2026-10-14T16:15:00Z","v":106357,"vw":209.199054},{"c":209.6,"h":209.92,"l":209.26,"n":2403,"o":209.36,"t":"2026-10-14T16:30:00Z","v":96449,"vw":209.556198},{"c":208.52,"h":209.885,"l":208.15,"n":3014,"o":209.71,"t":"2026-10-14T16:45:00Z","v":143230,"vw":209.222457},{"c":207.945,"h":209.05,"l":207.74,"n":2463,"o":208.63,"t":"2026-10-14T17:00:00Z","v":102282,"vw":208.251657},{"c":208.56,"h":209.44,"l":207.91,"n":2604,"o":207.985,"t":"2026-10-14T17:15:00Z","v":137141,"vw":208.861829},{"c":211.315,"h":211.4,"l":208.57,"n":3580,"o":208.57,"t":"2026-10-14T17:30:00Z","v":224277,"vw":210.02733},{"c":211.86,"h":212.005,"l":210.89,"n":2637,"o":211.34,"t":"2026-10-14T17:45:00Z","v":161226,"vw":211.446209},{"c":211.6,"h":212.38,"l":211.38,"n":2468,"o":211.9,"t":"2026-10-14T18:00:00Z","v":98584,"vw":211.815954},{"c":211.635,"h":212.16,"l":211.5,"n":2107,"o":211.7,"t":"2026-10-14T18:15:00Z","v":73926,"vw":211.87783},{"c":212.71,"h":212.9077,"l":211.41,"n":2621,"o":211.625,"t":"2026-10-14T18:30:00Z","v":101670,"vw":212.012106},{"c":213.27,"h":213.29,"l":212.4,"n":2751,"o":212.69,"t":"2026-10-14T18:45:00Z","v":111096,"vw":212.659058},{"c":212.78,"h":213.73,"l":212.665,"n":3411,"o":213.175,"t":"2026-10-14T19:00:00Z","v":148819,"vw":213.282113},{"c":213,"h":213.42,"l":212.61,"n":4154,"o":212.795,"t":"2026-10-14T19:15:00Z","v":140830,"vw":213.080195},{"c":213.38,"h":213.38,"l":212.74,"n":4482,"o":213.03,"t":"2026-10-14T19:30:00Z","v":168503,"vw":213.008246},{"c":213.47,"h":214.03,"l":212.44,"n":14357,"o":213.32,"t":"2026-10-14T19:45:00Z","v":704379,"vw":213.378599},{"c":213.57,"h":213.58,"l":213.46,"n":136,"o":213.58,"t":"2026-10-14T20:00:00Z","v":781555,"vw":213.460721},{"c":213.46,"h":213.46,"l":213.46,"n":1,"o":213.46,"t":"2026-10-14T21:45:00Z","v":100,"vw":213.46},{"c":216.41,"h":216.41,"l":216.02,"n":29,"o":216.02,"t":"2026-10-15T11:30:00Z","v":645,"vw":216.195676},{"c":219.3813,"h":219.3813,"l":219.3813,"n":2,"o":219.3813,"t":"2026-10-15T12:30:00Z","v":278,"vw":219.3813},{"c":217.26,"h":217.26,"l":216.92,"n":3,"o":216.92,"t":"2026-10-15T12:45:00Z","v":223,"vw":217.09},{"c":217.2795,"h":217.2795,"l":217.2795,"n":1,"o":217.2795,"t":"2026-10-15T13:00:00Z","v":100,"vw":217.2795},{"c":220.36,"h":221.49,"l":217.52,"n":3406,"o":217.72,"t":"2026-10-15T13:30:00Z","v":196161,"vw":219.080163},{"c":219.065,"h":220.83,"l":218.92,"n":3211,"o":220.25,"t":"2026-10-15T13:45:00Z","v":121527,"vw":220.057444},{"c":218.63,"h":219.31,"l":217.86,"n":2613,"o":219.01,"t":"2026-10-15T14:00:00Z","v":105839,"vw":218.437006},{"c":218.39,"h":218.745,"l":217.71,"n":2494,"o":218.46,"t":"2026-10-15T14:15:00Z","v":120655,"vw":218.183927},{"c":217.68,"h":218.89,"l":217.5075,"n":2140,"o":218.51,"t":"2026-10-15T14:30:00Z","v":69420,"vw":218.041018},{"c":218.0495,"h":218.7551,"l":217.585,"n":2101,"o":217.73,"t":"2026-10-15T14:45:00Z","v":75333,"vw":218.175527},{"c":217.435,"h":218.39,"l":217.11,"n":2144,"o":218.14,"t":"2026-10-15T15:00:00Z","v":83353,"vw":217.657017},{"c":216.625,"h":217.36,"l":216.31,"n":2041,"o":217.36,"t":"2026-10-15T15:15:00Z","v":73331,"vw":216.756589},{"c":217.51,"h":217.6,"l":216.38,"n":1932,"o":216.56,"t":"2026-10-15T15:30:00Z","v":57194,"vw":216.838015},{"c":217.12,"h":218.3,"l":216.99,"n":2500,"o":217.3597,"t":"2026-10-15T15:45:00Z","v":101075,"vw":217.522968},{"c":216.75,"h":217.34,"l":216.63,"n":1647,"o":217.11,"t":"2026-10-15T16:00:00Z","v":64621,"vw":216.990234},{"c":217.72,"h":217.94,"l":216.62,"n":1600,"o":216.765,"t":"2026-10-15T16:15:00Z","v":62093,"vw":217.339895},{"c":217.805,"h":218.05,"l":217.59,"n":1465,"o":217.72,"t":"2026-10-15T16:30:00Z","v":47355,"vw":217.848065},{"c":217.08,"h":217.79,"l":216.78,"n":1891,"o":217.6704,"t":"2026-10-15T16:45:00Z","v":95696,"vw":217.358271},{"c":215.435,"h":217.09,"l":215.33,"n":2746,"o":217.08,"t":"2026-10-15T17:00:00Z","v":109023,"vw":216.200293},{"c":216.57,"h":216.57,"l":215.16,"n":2375,"o":215.57,"t":"2026-10-15T17:15:00Z","v":104066,"vw":215.894429},{"c":215.54,"h":216.45,"l":215.46,"n":2319,"o":216.44,"t":"2026-10-15T17:30:00Z","v":108768,"vw":215.875421},{"c":215.99,"h":216.07,"l":215.24,"n":1920,"o":215.54,"t":"2026-10-15T17:45:00Z","v":110474,"vw":215.65929},{"c":215.89,"h":216.2199,"l":215.18,"n":2215,"o":215.9375,"t":"2026-10-15T18:00:00Z","v":97938,"vw":215.841323},{"c":216.535,"h":216.83,"l":215.97,"n":2245,"o":215.99,"t":"2026-10-15T18:15:00Z","v":111885,"vw":216.389716},{"c":215.97,"h":217.035,"l":215.78,"n":2245,"o":216.48,"t":"2026-10-15T18:30:00Z","v":120562,"vw":216.38802},{"c":215.9,"h":216.48,"l":215.66,"n":2276,"o":215.97,"t":"2026-10-15T18:45:00Z","v":91374,"vw":216.193158},{"c":216.02,"h":216.085,"l":215.61,"n":2230,"o":215.875,"t":"2026-10-15T19:00:00Z","v":82433,"vw":215.85463},{"c":215.415,"h":215.98,"l":214.9,"n":3075,"o":215.98,"t":"2026-10-15T19:15:00Z","v":124689,"vw":215.30473},{"c":213.9,"h":215.63,"l":213.595,"n":3792,"o":215.52,"t":"2026-10-15T19:30:00Z","v":166153,"vw":214.637803},{"c":213.65,"h":213.96,"l":212.705,"n":9677,"o":213.9,"t":"2026-10-15T19:45:00Z","v":398223,"vw":213.437088},{"c":213.75,"h":213.75,"l":213.75,"n":117,"o":213.75,"t":"2026-10-15T20:00:00Z","v":566298,"vw":213.75},{"c":218,"h":218,"l":218,"n":1,"o":218,"t":"2026-10-16T13:00:00Z","v":100,"vw":218},{"c":216.73,"h":217.9399,"l":213.76,"n":2195,"o":213.99,"t":"2026-10-16T13:30:00Z","v":261392,"vw":214.944192},{"c":217,"h":217.3,"l":215.5,"n":2398,"o":216.865,"t":"2026-10-16T13:45:00Z","v":101708,"vw":216.602549},{"c":216.09,"h":217.89,"l":216.09,"n":2122,"o":217.09,"t":"2026-10-16T14:00:00Z","v":93969,"vw":217.223616},{"c":216.66,"h":216.985,"l":215.96,"n":1704,"o":216.25,"t":"2026-10-16T14:15:00Z","v":74099,"vw":216.351654},{"c":216.45,"h":217.26,"l":216.17,"n":1674,"o":216.66,"t":"2026-10-16T14:30:00Z","v":51496,"vw":216.750106},{"c":216.81,"h":217,"l":216.15,"n":1416,"o":216.325,"t":"2026-10-16T14:45:00Z","v":52558,"vw":216.599276},{"c":217.74,"h":218.095,"l":216.83,"n":1659,"o":216.83,"t":"2026-10-16T15:00:00Z","v":47703,"vw":217.576534},{"c":217.795,"h":218.189,"l":217.485,"n":1361,"o":217.92,"t":"2026-10-16T15:15:00Z","v":43958,"vw":217.793826},{"c":217.1,"h":217.88,"l":217.045,"n":1363,"o":217.855,"t":"2026-10-16T15:30:00Z","v":32009,"vw":217.564262},{"c":217.075,"h":217.37,"l":216.945,"n":1230,"o":217.15,"t":"2026-10-16T15:45:00Z","v":39391,"vw":217.128823},{"c":216.36,"h":217.15,"l":216.36,"n":1375,"o":217,"t":"2026-10-16T16:00:00Z","v":65088,"vw":216.897212},{"c":215.935,"h":216.48,"l":215.7475,"n":1165,"o":216.43,"t":"2026-10-16T16:15:00Z","v":38582,"vw":216.192141},{"c":215.445,"h":216.2,"l":215.42,"n":1199,"o":215.95,"t":"2026-10-16T16:30:00Z","v":34754,"vw":215.859886},{"c":215.26,"h":215.56,"l":215.19,"n":1609,"o":215.45,"t":"2026-10-16T16:45:00Z","v":58855,"vw":215.393272},{"c":215.26,"h":215.63,"l":214.95,"n":1491,"o":215.25,"t":"2026-10-16T17:00:00Z","v":53043,"vw":215.246072},{"c":215.5,"h":215.56,"l":215.25,"n":1453,"o":215.255,"t":"2026-10-16T17:15:00Z","v":54123,"vw":215.443958},{"c":216.31,"h":216.41,"l":215.465,"n":1957,"o":215.485,"t":"2026-10-16T17:30:00Z","v":100972,"vw":215.881327},{"c":216.345,"h":216.625,"l":216.24,"n":1316,"o":216.36,"t":"2026-10-16T17:45:00Z","v":48657,"vw":216.35356},{"c":215.895,"h":216.45,"l":215.835,"n":1529,"o":216.34,"t":"2026-10-16T18:00:00Z","v":61241,"vw":216.079611},{"c":216.03,"h":216.1708,"l":215.8,"n":1198,"o":215.9,"t":"2026-10-16T18:15:00Z","v":29179,"vw":215.965625},{"c":216.66,"h":216.73,"l":215.965,"n":1311,"o":216.11,"t":"2026-10-16T18:30:00Z","v":37395,"vw":216.320701},{"c":217.29,"h":217.36,"l":216.68,"n":1496,"o":216.76,"t":"2026-10-16T18:45:00Z","v":43252,"vw":216.917166},{"c":217.53,"h":217.91,"l":217.24,"n":1875,"o":217.245,"t":"2026-10-16T19:00:00Z","v":63716,"vw":217.564334},{"c":217.055,"h":217.82,"l":217.055,"n":2157,"o":217.6,"t":"2026-10-16T19:15:00Z","v":76598,"vw":217.384458},{"c":217.59,"h":217.86,"l":217.0375,"n":2241,"o":217.05,"t":"2026-10-16T19:30:00Z","v":75078,"vw":217.42287},{"c":218.55,"h":218.72,"l":217.6446,"n":7206,"o":217.71,"t":"2026-10-16T19:45:00Z","v":278686,"vw":218.363715},{"c":218.5,"h":218.53,"l":218.49,"n":131,"o":218.53,"t":"2026-10-16T20:00:00Z","v":635911,"vw":218.490017},{"c":217.23,"h":218.5,"l":215.0502,"n":1243,"o":216.94,"t":"2026-10-19T13:30:00Z","v":55557,"vw":217.236733},{"c":218.66,"h":218.73,"l":216.9,"n":1742,"o":217.02,"t":"2026-10-19T13:45:00Z","v":83935,"vw":217.763059},{"c":218.13,"h":219.085,"l":217.721,"n":1522,"o":218.53,"t":"2026-10-19T14:00:00Z","v":51385,"vw":218.40772},{"c":217.94,"h":218.2636,"l":217.575,"n":1642,"o":218.1,"t":"2026-10-19T14:15:00Z","v":62342,"vw":217.836376},{"c":217.81,"h":218.42,"l":217.75,"n":1315,"o":217.92,"t":"2026-10-19T14:30:00Z","v":43281,"vw":218.125125},{"c":217.56,"h":217.945,"l":217.55,"n":1333,"o":217.82,"t":"2026-10-19T14:45:00Z","v":51820,"vw":217.734015},{"c":217.39,"h":217.78,"l":216.79,"n":1767,"o":217.74,"t":"2026-10-19T15:00:00Z","v":91213,"vw":217.43897},{"c":217.73,"h":217.83,"l":217.35,"n":2027,"o":217.405,"t":"2026-10-19T15:15:00Z","v":106760,"vw":217.635122},{"c":217.57,"h":217.83,"l":217.4,"n":1533,"o":217.76,"t":"2026-10-19T15:30:00Z","v":68874,"vw":217.599095},{"c":217.605,"h":217.77,"l":217.3,"n":1484,"o":217.62,"t":"2026-10-19T15:45:00Z","v":56081,"vw":217.569631},{"c":217.54,"h":217.79,"l":217.35,"n":1580,"o":217.64,"t":"2026-10-19T16:00:00Z","v":46550,"vw":217.527276},{"c":217.285,"h":217.6,"l":217.13,"n":1621,"o":217.6,"t":"2026-10-19T16:15:00Z","v":54092,"vw":217.369495},{"c":217.11,"h":217.36,"l":217.11,"n":1381,"o":217.21,"t":"2026-10-19T16:30:00Z","v":39100,"vw":217.22672},{"c":217.33,"h":217.35,"l":217.135,"n":1335,"o":217.135,"t":"2026-10-19T16:45:00Z","v":39084,"vw":217.259717},{"c":217.73,"h":217.73,"l":217.21,"n":1348,"o":217.365,"t":"2026-10-19T17:00:00Z","v":43293,"vw":217.451135},{"c":218.105,"h":218.125,"l":217.68,"n":1337,"o":217.68,"t":"2026-10-19T17:15:00Z","v":50404,"vw":217.872557},{"c":218.2325,"h":218.35,"l":218.03,"n":1349,"o":218.03,"t":"2026-10-19T17:30:00Z","v":54416,"vw":218.183533},{"c":218.55,"h":218.55,"l":218.27,"n":1055,"o":218.28,"t":"2026-10-19T17:45:00Z","v":39490,"vw":218.410698},{"c":218.6,"h":218.76,"l":218.47,"n":1719,"o":218.58,"t":"2026-10-19T18:00:00Z","v":90532,"vw":218.604102},{"c":218.925,"h":218.98,"l":218.58,"n":1077,"o":218.62,"t":"2026-10-19T18:15:00Z","v":34547,"vw":218.730809},{"c":218.885,"h":219.01,"l":218.62,"n":1883,"o":218.92,"t":"2026-10-19T18:30:00Z","v":90087,"vw":218.948893},{"c":219.22,"h":219.335,"l":218.81,"n":1348,"o":218.89,"t":"2026-10-19T18:45:00Z","v":50641,"vw":219.172198},{"c":218.785,"h":219.33,"l":218.75,"n":1644,"o":219.235,"t":"2026-10-19T19:00:00Z","v":64150,"vw":218.977391},{"c":218.24,"h":218.835,"l":218.11,"n":2034,"o":218.83,"t":"2026-10-19T19:15:00Z","v":99353,"vw":218.470987},{"c":218.36,"h":218.43,"l":217.995,"n":2207,"o":218.305,"t":"2026-10-19T19:30:00Z","v":75994,"vw":218.210765},{"c":219.13,"h":219.26,"l":218.3,"n":6393,"o":218.375,"t":"2026-10-19T19:45:00Z","v":287846,"vw":218.903642},{"c":219.11,"h":219.11,"l":219.11,"n":97,"o":219.11,"t":"2026-10-19T20:00:00Z","v":825907,"vw":219.11},{"c":220.38,"h":220.38,"l":220.38,"n":3,"o":220.38,"t":"2026-10-20T08:00:00Z","v":175,"vw":220.38},{"c":222.74,"h":222.81,"l":220.74,"n":1646,"o":221.61,"t":"2026-10-20T13:30:00Z","v":151538,"vw":221.639074},{"c":221.3225,"h":223.12,"l":221.315,"n":1623,"o":222.74,"t":"2026-10-20T13:45:00Z","v":77392,"vw":222.427774},{"c":219.735,"h":221.25,"l":219.13,"n":2012,"o":221.24,"t":"2026-10-20T14:00:00Z","v":120252,"vw":219.864835},{"c":219.32,"h":220.23,"l":218.71,"n":1658,"o":219.685,"t":"2026-10-20T14:15:00Z","v":92894,"vw":219.756117},{"c":219.435,"h":220.1,"l":219.05,"n":1789,"o":219.24,"t":"2026-10-20T14:30:00Z","v":59404,"vw":219.52712},{"c":219.61,"h":220.04,"l":219.275,"n":1245,"o":219.3075,"t":"2026-10-20T14:45:00Z","v":45825,"vw":219.608785},{"c":219.65,"h":219.8,"l":219.44,"n":1212,"o":219.59,"t":"2026-10-20T15:00:00Z","v":34504,"vw":219.624105},{"c":220.22,"h":220.48,"l":219.64,"n":1114,"o":219.65,"t":"2026-10-20T15:15:00Z","v":30532,"vw":220.065269},{"c":220.31,"h":220.67,"l":220.16,"n":1019,"o":220.24,"t":"2026-10-20T15:30:00Z","v":42836,"vw":220.419775},{"c":219.94,"h":220.425,"l":219.91,"n":938,"o":220.2101,"t":"2026-10-20T15:45:00Z","v":29119,"vw":220.135437},{"c":220.31,"h":220.37,"l":219.81,"n":984,"o":220.045,"t":"2026-10-20T16:00:00Z","v":31273,"vw":219.996955},{"c":220.32,"h":220.46,"l":220.19,"n":871,"o":220.42,"t":"2026-10-20T16:15:00Z","v":31676,"vw":220.313431},{"c":220.47,"h":220.47,"l":220.14,"n":889,"o":220.4,"t":"2026-10-20T16:30:00Z","v":34795,"vw":220.28434},{"c":220.86,"h":220.91,"l":220.44,"n":1084,"o":220.48,"t":"2026-10-20T16:45:00Z","v":37085,"vw":220.625701},{"c":220.64,"h":220.85,"l":220.585,"n":806,"o":220.85,"t":"2026-10-20T17:00:00Z","v":24089,"vw":220.681404},{"c":220.56,"h":220.62,"l":220.24,"n":974,"o":220.62,"t":"2026-10-20T17:15:00Z","v":31135,"vw":220.434889},{"c":221.1,"h":221.1,"l":220.555,"n":1063,"o":220.57,"t":"2026-10-20T17:30:00Z","v":34548,"vw":220.726733},{"c":221.13,"h":221.39,"l":220.81,"n":1082,"o":221.025,"t":"2026-10-20T17:45:00Z","v":39463,"vw":221.074332},{"c":221.185,"h":221.23,"l":220.94,"n":1047,"o":221.1,"t":"2026-10-20T18:00:00Z","v":30325,"vw":221.109479},{"c":221.41,"h":221.47,"l":220.975,"n":1264,"o":221.19,"t":"2026-10-20T18:15:00Z","v":41353,"vw":221.210531},{"c":221.49,"h":221.75,"l":221.37,"n":1239,"o":221.44,"t":"2026-10-20T18:30:00Z","v":48042,"vw":221.557382},{"c":221.315,"h":221.59,"l":221.3,"n":1193,"o":221.54,"t":"2026-10-20T18:45:00Z","v":39751,"vw":221.493293},{"c":221.2,"h":221.38,"l":221.1,"n":1202,"o":221.37,"t":"2026-10-20T19:00:00Z","v":48471,"vw":221.225034},{"c":221.055,"h":221.225,"l":220.77,"n":1938,"o":221.2,"t":"2026-10-20T19:15:00Z","v":99392,"vw":221.048104},{"c":221.34,"h":221.36,"l":220.86,"n":2144,"o":220.97,"t":"2026-10-20T19:30:00Z","v":96053,"vw":221.094368},{"c":221.93,"h":222,"l":221.2,"n":5323,"o":221.315,"t":"2026-10-20T19:45:00Z","v":226155,"vw":221.576532},{"c":221.93,"h":221.95,"l":221.93,"n":112,"o":221.95,"t":"2026-10-20T20:00:00Z","v":416333,"vw":221.930015},{"c":221.93,"h":221.93,"l":221.93,"n":1,"o":221.93,"t":"2026-10-20T20:15:00Z","v":26990,"vw":221.93},{"c":221.9,"h":221.9,"l":221.9,"n":1,"o":221.9,"t":"2026-10-21T13:00:00Z","v":166,"vw":221.9},{"c":222.5,"h":222.89,"l":222.5,"n":21,"o":222.84,"t":"2026-10-21T13:15:00Z","v":318,"vw":222.743333},{"c":221.33,"h":222.98,"l":221.06,"n":1225,"o":222.66,"t":"2026-10-21T13:30:00Z","v":68123,"vw":222.258477},{"c":220.8722,"h":221.38,"l":220.146,"n":1299,"o":221.335,"t":"2026-10-21T13:45:00Z","v":59602,"vw":221.032497},{"c":221,"h":221.13,"l":219.59,"n":2405,"o":220.905,"t":"2026-10-21T14:00:00Z","v":171127,"vw":220.440523},{"c":220.53,"h":221.25,"l":220.17,"n":1353,"o":220.995,"t":"2026-10-21T14:15:00Z","v":49220,"vw":220.756964},{"c":221.795,"h":222.095,"l":220.44,"n":3076,"o":220.44,"t":"2026-10-21T14:30:00Z","v":174106,"vw":221.388986},{"c":221.46,"h":222.1499,"l":221.46,"n":1011,"o":221.91,"t":"2026-10-21T14:45:00Z","v":29847,"vw":221.684311},{"c":221.5,"h":221.94,"l":221.19,"n":1158,"o":221.42,"t":"2026-10-21T15:00:00Z","v":38992,"vw":221.604258},{"c":221.61,"h":221.835,"l":221.44,"n":1052,"o":221.495,"t":"2026-10-21T15:15:00Z","v":36002,"vw":221.680744},{"c":221.92,"h":221.94,"l":221.38,"n":1143,"o":221.63,"t":"2026-10-21T15:30:00Z","v":34005,"vw":221.602575},{"c":221.915,"h":221.94,"l":221.6625,"n":950,"o":221.91,"t":"2026-10-21T15:45:00Z","v":34934,"vw":221.85408},{"c":221.485,"h":221.97,"l":221.38,"n":1090,"o":221.94,"t":"2026-10-21T16:00:00Z","v":31765,"vw":221.702301},{"c":221.4,"h":221.61,"l":221.2,"n":1265,"o":221.47,"t":"2026-10-21T16:15:00Z","v":66153,"vw":221.446303},{"c":221.21,"h":221.55,"l":220.85,"n":1513,"o":221.41,"t":"2026-10-21T16:30:00Z","v":47175,"vw":221.328566},{"c":221.21,"h":221.27,"l":220.98,"n":1030,"o":221.18,"t":"2026-10-21T16:45:00Z","v":34010,"vw":221.138558},{"c":220.855,"h":221.34,"l":220.82,"n":1045,"o":221.185,"t":"2026-10-21T17:00:00Z","v":30608,"vw":221.150377},{"c":220.63,"h":220.92,"l":220.545,"n":1086,"o":220.89,"t":"2026-10-21T17:15:00Z","v":37597,"vw":220.740543},{"c":220.62,"h":220.785,"l":220.42,"n":1245,"o":220.63,"t":"2026-10-21T17:30:00Z","v":41282,"vw":220.59862},{"c":220.49,"h":220.65,"l":220.42,"n":331,"o":220.62,"t":"2026-10-21T17:45:00Z","v":10904,"vw":220.523314}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2612054627824941,"strike":227.94821851129976,"iv":0.34289572821509556,"gamma":0.0323250334037971,"theta":-0.24660255716011306,"vega":0.02864305371968158,"rho":0.0012881071533459082,"breakevenPct":3.5010313275351503},{"delta":0.15,"premium":0.7906710704925636,"strike":236.37408536710032,"iv":0.7627907603804547,"gamma":0.0318426961073202,"theta":-0.6380026625211661,"vega":0.03792188983840978,"rho":0.001861471076729675,"breakevenPct":7.562590792141532},{"delta":0.2,"premium":0.5463235294117648,"strike":224.79859335038364,"iv":0.3002976982097187,"gamma":0.05655294117647059,"theta":-0.34383299232736575,"vega":0.04520511508951407,"rho":0.0025246940360820766,"breakevenPct":2.2018762210510165},{"delta":0.25,"premium":0.7301470588235294,"strike":223.99936061381075,"iv":0.2967171355498721,"gamma":0.06390588235294117,"theta":-0.37848772378516626,"vega":0.050384143222506395,"rho":0.003133170205703912,"breakevenPct":1.922766416905192},{"delta":0.3,"premium":0.913970588235294,"strike":223.20012787723786,"iv":0.2931365728900256,"gamma":0.07125882352941176,"theta":-0.4131424552429668,"vega":0.05556317135549872,"rho":0.0037416463753257474,"breakevenPct":1.6436566127593673},{"delta":0.35,"premium":1.1090243902439023,"strike":222.42439024390245,"iv":0.2901572682926829,"gamma":0.07783609756097562,"theta":-0.44489424390243903,"vega":0.06023609756097561,"rho":0.004349269648652113,"breakevenPct":1.3802959926283829},{"delta":0.4,"premium":1.3834146341463418,"strike":221.81463414634146,"iv":0.29142556097560973,"gamma":0.07893365853658536,"theta":-0.45613814634146344,"vega":0.061333658536585366,"rho":0.004950867622342746,"breakevenPct":1.2281957369893348},{"delta":0.45,"premium":1.6578048780487809,"strike":221.2048780487805,"iv":0.29269385365853656,"gamma":0.08003121951219512,"theta":-0.4673820487804878,"vega":0.06243121951219512,"rho":0.005552465596033378,"breakevenPct":1.076095481350287},{"delta":0.5,"premium":1.93219512195122,"strike":220.5951219512195,"iv":0.29396214634146345,"gamma":0.08112878048780488,"theta":-0.4786259512195122,"vega":0.06352878048780489,"rho":0.006154063569724011,"breakevenPct":0.9239952257112392},{"delta":0.55,"premium":2.211358574610246,"strike":219.98329621380847,"iv":0.29532628062360805,"gamma":0.08208307349665923,"theta":-0.4892799554565701,"vega":0.06452984409799555,"rho":0.006755513361697297,"breakevenPct":0.7731211340281589},{"delta":0.6,"premium":2.684632516703786,"strike":219.28730512249444,"iv":0.3005879732739421,"gamma":0.07721113585746102,"theta":-0.4759447661469933,"vega":0.06160668151447662,"rho":0.007350937097165162,"breakevenPct":0.6721110432210997},{"delta":0.65,"premium":3.157906458797328,"strike":218.5913140311804,"iv":0.30584966592427615,"gamma":0.0723391982182628,"theta":-0.46260957683741644,"vega":0.05868351893095769,"rho":0.007946360832633028,"breakevenPct":0.5711009524140402},{"delta":0.7,"premium":3.6311804008908677,"strike":217.89532293986636,"iv":0.31111135857461025,"gamma":0.06746726057906459,"theta":-0.44927438752783966,"vega":0.05576035634743876,"rho":0.008541784568100893,"breakevenPct":0.47009086160698105},{"delta":0.75,"premium":5.0238293444328805,"strike":216.3761706555671,"iv":0.3670548387096773,"gamma":0.056630905306971915,"theta":-0.4767634755463058,"vega":0.05140280957336109,"rho":0.009090527504537392,"breakevenPct":0.4127171300285712},{"delta":0.8,"premium":7.6252861602497415,"strike":213.77471383975026,"iv":0.4896354838709678,"gamma":0.037952445369406854,"theta":-0.5579289281997919,"vega":0.04515931321540062,"rho":0.009577893834840057,"breakevenPct":0.4127171300285712},{"delta":0.85,"premium":12.21909090909088,"strike":209.22727272727275,"iv":0.7034818181818165,"gamma":0.020540000000000048,"theta":-0.6872163636363623,"vega":0.03802181818181819,"rho":0.009952952920868488,"breakevenPct":0.4337446761139431},{"delta":0.9,"premium":23.224403645611616,"strike":198.21368760508898,"iv":1.1483043982928332,"gamma":0.009555141941169729,"theta":-0.8252121086671975,"vega":0.028624093786235358,"rho":0.00997155489674677,"breakevenPct":0.42999285713663815}],"put":[{"delta":0.1,"premium":1.075,"strike":194.57843043928816,"iv":1.3327627553490597,"gamma":0.00817903552675411,"theta":-0.914111880283123,"vega":0.029203167153056094,"rho":-0.0013291402921577463,"breakevenPct":12.239362130124652},{"delta":0.15,"premium":0.4029992107340173,"strike":215.31176006314126,"iv":0.31159226519337013,"gamma":0.04528018942383583,"theta":-0.2878160220994475,"vega":0.03750726124704025,"rho":-0.002008583128877125,"breakevenPct":2.5312890142830713},{"delta":0.2,"premium":0.5707182320441988,"strike":216.29834254143645,"iv":0.30523867403314914,"gamma":0.055027624309392266,"theta":-0.3331198895027624,"vega":0.04449226519337016,"rho":-0.002651443653906417,"breakevenPct":2.1599055243356817},{"delta":0.25,"premium":0.7384372533543804,"strike":217.28492501973165,"iv":0.29888508287292814,"gamma":0.06477505919494869,"theta":-0.3784237569060773,"vega":0.05147726913970008,"rho":-0.0032943041789357088,"breakevenPct":1.7885220343882922},{"delta":0.3,"premium":0.9456746031746031,"strike":218.01719576719577,"iv":0.2949967724867725,"gamma":0.07064449735449735,"theta":-0.4011057671957672,"vega":0.05539978835978836,"rho":-0.003931000632984235,"breakevenPct":1.5504008508226446},{"delta":0.35,"premium":1.1639285714285714,"strike":218.67857142857142,"iv":0.29179571428571427,"gamma":0.07543285714285713,"theta":-0.41748142857142856,"vega":0.058468571428571425,"rho":-0.004565978714304106,"breakevenPct":1.3494295173736464},{"delta":0.4,"premium":1.3821825396825398,"strike":219.3399470899471,"iv":0.28859465608465606,"gamma":0.08022121693121693,"theta":-0.43385708994708994,"vega":0.0615373544973545,"rho":-0.0052009567956239795,"breakevenPct":1.148458183924648},{"delta":0.45,"premium":1.6006676204101098,"strike":220.00119217930376,"iv":0.28539923700524555,"gamma":0.08499718645684312,"theta":-0.4501801621363853,"vega":0.06459771101573678,"rho":-0.005835937899764732,"breakevenPct":0.9476508871632935},{"delta":0.5,"premium":1.93447782546495,"strike":220.59728183118742,"iv":0.28501773962804006,"gamma":0.08359041487839772,"theta":-0.44026123032904146,"vega":0.06345321888412017,"rho":-0.006472427391524762,"breakevenPct":0.8286978975361895},{"delta":0.55,"premium":2.2682880305197903,"strike":221.19337148307105,"iv":0.2846362422508345,"gamma":0.08218364329995231,"theta":-0.43034229852169764,"vega":0.062308726752503575,"rho":-0.007108916883284792,"breakevenPct":0.7097449079090853},{"delta":0.6,"premium":2.6020982355746307,"strike":221.7894611349547,"iv":0.284254744873629,"gamma":0.08077687172150692,"theta":-0.4204233667143539,"vega":0.06116423462088698,"rho":-0.007745406375044821,"breakevenPct":0.5907919182819814},{"delta":0.65,"premium":2.935908440629471,"strike":222.38555078683834,"iv":0.28387324749642345,"gamma":0.07937010014306152,"theta":-0.41050443490701005,"vega":0.06001974248927038,"rho":-0.008381895866804852,"breakevenPct":0.4718389286548772},{"delta":0.7,"premium":3.3884615384615384,"strike":223.0395299145299,"iv":0.2791168803418803,"gamma":0.07396367521367522,"theta":-0.37055235042735046,"vega":0.05522478632478633,"rho":-0.009028148713547058,"breakevenPct":0.38048511221898296},{"delta":0.75,"premium":3.8692307692307697,"strike":223.70726495726495,"iv":0.27332094017094016,"gamma":0.06760683760683761,"theta":-0.3234636752136752,"vega":0.049562393162393165,"rho":-0.009676721565433545,"breakevenPct":0.29568951515525715},{"delta":0.8,"premium":4.350000000000001,"strike":224.375,"iv":0.267525,"gamma":0.06125,"theta":-0.2763749999999999,"vega":0.043899999999999995,"rho":-0.010325294417320031,"breakevenPct":0.21089391809153132},{"delta":0.85,"premium":5.02375478927203,"strike":225.22988505747125,"iv":0.2671421455938697,"gamma":0.05404942528735633,"theta":-0.22984789272030653,"vega":0.03792260536398468,"rho":-0.010985452570467735,"breakevenPct":0.12874494616571558},{"delta":0.9,"premium":8.51992337164751,"strike":228.82183908045977,"iv":0.34592567049808426,"gamma":0.03450919540229885,"theta":-0.1915337164750958,"vega":0.027338314176245215,"rho":-0.011815045754560776,"breakevenPct":0.08530286688183195}]},"raw":{"call":[{"delta":0.1,"premium":0.2612054627824941,"strike":227.94821851129976,"iv":0.34289572821509556,"gamma":0.0323250334037971,"theta":-0.24660255716011306,"vega":0.02864305371968158,"rho":0.0012881071533459082,"breakevenPct":3.5010313275351503},{"delta":0.15,"premium":0.7906710704925636,"strike":236.37408536710032,"iv":0.7627907603804547,"gamma":0.0318426961073202,"theta":-0.6380026625211661,"vega":0.03792188983840978,"rho":0.001861471076729675,"breakevenPct":7.562590792141532},{"delta":0.2,"premium":0.5463235294117648,"strike":224.79859335038364,"iv":0.3002976982097187,"gamma":0.05655294117647059,"theta":-0.34383299232736575,"vega":0.04520511508951407,"rho":0.0025246940360820766,"breakevenPct":2.2018762210510165},{"delta":0.25,"premium":0.7301470588235294,"strike":223.99936061381075,"iv":0.2967171355498721,"gamma":0.06390588235294117,"theta":-0.37848772378516626,"vega":0.050384143222506395,"rho":0.003133170205703912,"breakevenPct":1.922766416905192},{"delta":0.3,"premium":0.913970588235294,"strike":223.20012787723786,"iv":0.2931365728900256,"gamma":0.07125882352941176,"theta":-0.4131424552429668,"vega":0.05556317135549872,"rho":0.0037416463753257474,"breakevenPct":1.6436566127593673},{"delta":0.35,"premium":1.1090243902439023,"strike":222.42439024390245,"iv":0.2901572682926829,"gamma":0.07783609756097562,"theta":-0.44489424390243903,"vega":0.06023609756097561,"rho":0.004349269648652113,"breakevenPct":1.3802959926283829},{"delta":0.4,"premium":1.3834146341463418,"strike":221.81463414634146,"iv":0.29142556097560973,"gamma":0.07893365853658536,"theta":-0.45613814634146344,"vega":0.061333658536585366,"rho":0.004950867622342746,"breakevenPct":1.2281957369893348},{"delta":0.45,"premium":1.6578048780487809,"strike":221.2048780487805,"iv":0.29269385365853656,"gamma":0.08003121951219512,"theta":-0.4673820487804878,"vega":0.06243121951219512,"rho":0.005552465596033378,"breakevenPct":1.076095481350287},{"delta":0.5,"premium":1.93219512195122,"strike":220.5951219512195,"iv":0.29396214634146345,"gamma":0.08112878048780488,"theta":-0.4786259512195122,"vega":0.06352878048780489,"rho":0.006154063569724011,"breakevenPct":0.9239952257112392},{"delta":0.55,"premium":2.211358574610246,"strike":219.98329621380847,"iv":0.29532628062360805,"gamma":0.08208307349665923,"theta":-0.4892799554565701,"vega":0.06452984409799555,"rho":0.006755513361697297,"breakevenPct":0.7731211340281589},{"delta":0.6,"premium":2.684632516703786,"strike":219.28730512249444,"iv":0.3005879732739421,"gamma":0.07721113585746102,"theta":-0.4759447661469933,"vega":0.06160668151447662,"rho":0.007350937097165162,"breakevenPct":0.6721110432210997},{"delta":0.65,"premium":3.157906458797328,"strike":218.5913140311804,"iv":0.30584966592427615,"gamma":0.0723391982182628,"theta":-0.46260957683741644,"vega":0.05868351893095769,"rho":0.007946360832633028,"breakevenPct":0.5711009524140402},{"delta":0.7,"premium":3.6311804008908677,"strike":217.89532293986636,"iv":0.31111135857461025,"gamma":0.06746726057906459,"theta":-0.44927438752783966,"vega":0.05576035634743876,"rho":0.008541784568100893,"breakevenPct":0.47009086160698105},{"delta":0.75,"premium":5.0238293444328805,"strike":216.3761706555671,"iv":0.3670548387096773,"gamma":0.056630905306971915,"theta":-0.4767634755463058,"vega":0.05140280957336109,"rho":0.009090527504537392,"breakevenPct":0.4127171300285712},{"delta":0.8,"premium":7.6252861602497415,"strike":213.77471383975026,"iv":0.4896354838709678,"gamma":0.037952445369406854,"theta":-0.5579289281997919,"vega":0.04515931321540062,"rho":0.009577893834840057,"breakevenPct":0.4127171300285712},{"delta":0.85,"premium":12.21909090909088,"strike":209.22727272727275,"iv":0.7034818181818165,"gamma":0.020540000000000048,"theta":-0.6872163636363623,"vega":0.03802181818181819,"rho":0.009952952920868488,"breakevenPct":0.4337446761139431},{"delta":0.9,"premium":23.224403645611616,"strike":198.21368760508898,"iv":1.1483043982928332,"gamma":0.009555141941169729,"theta":-0.8252121086671975,"vega":0.028624093786235358,"rho":0.00997155489674677,"breakevenPct":0.42999285713663815}],"put":[{"delta":0.1,"premium":1.075,"strike":194.57843043928816,"iv":1.3327627553490597,"gamma":0.00817903552675411,"theta":-0.914111880283123,"vega":0.029203167153056094,"rho":-0.0013291402921577463,"breakevenPct":12.239362130124652},{"delta":0.15,"premium":0.4029992107340173,"strike":215.31176006314126,"iv":0.31159226519337013,"gamma":0.04528018942383583,"theta":-0.2878160220994475,"vega":0.03750726124704025,"rho":-0.002008583128877125,"breakevenPct":2.5312890142830713},{"delta":0.2,"premium":0.5707182320441988,"strike":216.29834254143645,"iv":0.30523867403314914,"gamma":0.055027624309392266,"theta":-0.3331198895027624,"vega":0.04449226519337016,"rho":-0.002651443653906417,"breakevenPct":2.1599055243356817},{"delta":0.25,"premium":0.7384372533543804,"strike":217.28492501973165,"iv":0.29888508287292814,"gamma":0.06477505919494869,"theta":-0.3784237569060773,"vega":0.05147726913970008,"rho":-0.0032943041789357088,"breakevenPct":1.7885220343882922},{"delta":0.3,"premium":0.9456746031746031,"strike":218.01719576719577,"iv":0.2949967724867725,"gamma":0.07064449735449735,"theta":-0.4011057671957672,"vega":0.05539978835978836,"rho":-0.003931000632984235,"breakevenPct":1.5504008508226446},{"delta":0.35,"premium":1.1639285714285714,"strike":218.67857142857142,"iv":0.29179571428571427,"gamma":0.07543285714285713,"theta":-0.41748142857142856,"vega":0.058468571428571425,"rho":-0.004565978714304106,"breakevenPct":1.3494295173736464},{"delta":0.4,"premium":1.3821825396825398,"strike":219.3399470899471,"iv":0.28859465608465606,"gamma":0.08022121693121693,"theta":-0.43385708994708994,"vega":0.0615373544973545,"rho":-0.0052009567956239795,"breakevenPct":1.148458183924648},{"delta":0.45,"premium":1.6006676204101098,"strike":220.00119217930376,"iv":0.28539923700524555,"gamma":0.08499718645684312,"theta":-0.4501801621363853,"vega":0.06459771101573678,"rho":-0.005835937899764732,"breakevenPct":0.9476508871632935},{"delta":0.5,"premium":1.93447782546495,"strike":220.59728183118742,"iv":0.28501773962804006,"gamma":0.08359041487839772,"theta":-0.44026123032904146,"vega":0.06345321888412017,"rho":-0.006472427391524762,"breakevenPct":0.8286978975361895},{"delta":0.55,"premium":2.2682880305197903,"strike":221.19337148307105,"iv":0.2846362422508345,"gamma":0.08218364329995231,"theta":-0.43034229852169764,"vega":0.062308726752503575,"rho":-0.007108916883284792,"breakevenPct":0.7097449079090853},{"delta":0.6,"premium":2.6020982355746307,"strike":221.7894611349547,"iv":0.284254744873629,"gamma":0.08077687172150692,"theta":-0.4204233667143539,"vega":0.06116423462088698,"rho":-0.007745406375044821,"breakevenPct":0.5907919182819814},{"delta":0.65,"premium":2.935908440629471,"strike":222.38555078683834,"iv":0.28387324749642345,"gamma":0.07937010014306152,"theta":-0.41050443490701005,"vega":0.06001974248927038,"rho":-0.008381895866804852,"breakevenPct":0.4718389286548772},{"delta":0.7,"premium":3.3884615384615384,"strike":223.0395299145299,"iv":0.2791168803418803,"gamma":0.07396367521367522,"theta":-0.37055235042735046,"vega":0.05522478632478633,"rho":-0.009028148713547058,"breakevenPct":0.38048511221898296},{"delta":0.75,"premium":3.8692307692307697,"strike":223.70726495726495,"iv":0.27332094017094016,"gamma":0.06760683760683761,"theta":-0.3234636752136752,"vega":0.049562393162393165,"rho":-0.009676721565433545,"breakevenPct":0.29568951515525715},{"delta":0.8,"premium":4.350000000000001,"strike":224.375,"iv":0.267525,"gamma":0.06125,"theta":-0.2763749999999999,"vega":0.043899999999999995,"rho":-0.010325294417320031,"breakevenPct":0.21089391809153132},{"delta":0.85,"premium":5.02375478927203,"strike":225.22988505747125,"iv":0.2671421455938697,"gamma":0.05404942528735633,"theta":-0.22984789272030653,"vega":0.03792260536398468,"rho":-0.010985452570467735,"breakevenPct":0.12874494616571558},{"delta":0.9,"premium":8.51992337164751,"strike":228.82183908045977,"iv":0.34592567049808426,"gamma":0.03450919540229885,"theta":-0.1915337164750958,"vega":0.027338314176245215,"rho":-0.011815045754560776,"breakevenPct":0.08530286688183195}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}