{"symbol":"AEM","url":"https://intraalpha.com/companies/AEM","capturedAt":"2026-10-21T17:48:08.829Z","state":"ready","quote":{"symbol":"AEM","last_price":186.285,"prev_close":186.25,"regular_close":186.285,"change":0.035,"change_pct":0.0188,"regular_change":0.035,"regular_change_pct":0.0188,"extended_change":0,"extended_change_pct":0,"bid":186.13,"ask":186.4,"bid_size":100,"ask_size":200,"volume":556105,"vwap":186.876077,"open":187.25,"high":188.31,"low":185.93,"close":186.285,"trade_count":13968,"last_trade_at":"2026-10-21T17:46:14.895118514Z","last_quote_at":"2026-10-21T17:48:04.607776853Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.694274775-04:00","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":"AEM","fetched_at":"2026-10-21T17:48:08.024900+00:00","name":"Agnico Eagle Mines Limited","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Agnico Eagle Mines Limited is engaged in the exploration, development and production of mineral properties in Canada, Sweden and Finland. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":94310457000,"ebitda":10149320000,"pe_ratio":15.93,"peg_ratio":28.15,"book_value":56.49,"dividend_per_share":1.7,"dividend_yield":0.0091,"eps":11.69,"revenue_ttm":14525909000,"gross_profit_ttm":10823579000,"profit_margin":0.404,"operating_margin_ttm":0.581,"return_on_assets_ttm":0.157,"return_on_equity_ttm":0.23,"quarterly_earnings_growth":0.494,"quarterly_revenue_growth":0.35,"analyst_target_price":216.87,"analyst_number":6,"beta":0.64,"fifty_two_week_high":254.05,"fifty_two_week_low":134.08,"fifty_day_ma":194.95,"two_hundred_day_ma":189.77,"shares_outstanding":506365000,"forward_pe":16.98,"price_to_sales":6.49,"price_to_book":3.462,"ev_to_revenue":6.61,"ev_to_ebitda":9.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:08.024900+00:00"},"optionObservedAt":"2026-10-21T17:42:08.405Z","bars":[{"c":185.59,"h":185.59,"l":185.59,"n":2,"o":185.59,"t":"2026-10-14T08:10:00Z","v":107,"vw":185.59},{"c":184.79,"h":184.79,"l":184.79,"n":13,"o":184.79,"t":"2026-10-14T11:00:00Z","v":147,"vw":184.79},{"c":185.04,"h":185.04,"l":184.55,"n":3,"o":184.55,"t":"2026-10-14T12:20:00Z","v":332,"vw":184.702174},{"c":182.5,"h":184.22,"l":182.5,"n":26,"o":184.22,"t":"2026-10-14T12:30:00Z","v":564,"vw":183.570943},{"c":181.5,"h":181.5,"l":181.5,"n":13,"o":181.5,"t":"2026-10-14T12:40:00Z","v":1489,"vw":181.5},{"c":181.21,"h":182.29,"l":181.21,"n":96,"o":182.29,"t":"2026-10-14T12:45:00Z","v":1104,"vw":181.796849},{"c":182.82,"h":182.82,"l":182.82,"n":4,"o":182.82,"t":"2026-10-14T12:50:00Z","v":104,"vw":182.82},{"c":181,"h":181,"l":180.93,"n":18,"o":181,"t":"2026-10-14T13:00:00Z","v":2459,"vw":180.984636},{"c":181,"h":181,"l":181,"n":1,"o":181,"t":"2026-10-14T13:10:00Z","v":100,"vw":181},{"c":180.51,"h":180.53,"l":180.51,"n":9,"o":180.53,"t":"2026-10-14T13:15:00Z","v":618,"vw":180.514},{"c":180.077,"h":180.077,"l":179.97,"n":23,"o":180,"t":"2026-10-14T13:20:00Z","v":861,"vw":180.013379},{"c":180,"h":180,"l":180,"n":27,"o":180,"t":"2026-10-14T13:25:00Z","v":889,"vw":180},{"c":180.87,"h":182.205,"l":180.49,"n":864,"o":181,"t":"2026-10-14T13:30:00Z","v":48615,"vw":181.239431},{"c":180.92,"h":181.37,"l":180.79,"n":605,"o":181.065,"t":"2026-10-14T13:35:00Z","v":30276,"vw":181.126345},{"c":179.815,"h":180.84,"l":179.75,"n":893,"o":180.77,"t":"2026-10-14T13:40:00Z","v":57617,"vw":180.027196},{"c":178.88,"h":179.7,"l":178.7352,"n":920,"o":179.7,"t":"2026-10-14T13:45:00Z","v":82513,"vw":179.204265},{"c":178.46,"h":179.16,"l":178.45,"n":718,"o":178.9238,"t":"2026-10-14T13:50:00Z","v":46185,"vw":178.753703},{"c":177.63,"h":178.5667,"l":177.55,"n":1397,"o":178.51,"t":"2026-10-14T13:55:00Z","v":93175,"vw":178.123604},{"c":176.125,"h":177.735,"l":175.77,"n":2921,"o":177.55,"t":"2026-10-14T14:00:00Z","v":226048,"vw":176.66695},{"c":176.57,"h":176.87,"l":175.24,"n":1622,"o":176.12,"t":"2026-10-14T14:05:00Z","v":171207,"vw":175.862232},{"c":176.7282,"h":176.91,"l":176.29,"n":680,"o":176.58,"t":"2026-10-14T14:10:00Z","v":33923,"vw":176.549613},{"c":175.54,"h":176.8293,"l":175.44,"n":1356,"o":176.475,"t":"2026-10-14T14:15:00Z","v":95665,"vw":175.799157},{"c":175.71,"h":175.86,"l":175.1801,"n":1049,"o":175.41,"t":"2026-10-14T14:20:00Z","v":74072,"vw":175.499976},{"c":176.58,"h":176.58,"l":175.38,"n":725,"o":175.62,"t":"2026-10-14T14:25:00Z","v":27141,"vw":175.908288},{"c":176.915,"h":176.97,"l":176.31,"n":692,"o":176.62,"t":"2026-10-14T14:30:00Z","v":27554,"vw":176.576557},{"c":176.9,"h":177.2642,"l":176.81,"n":742,"o":176.91,"t":"2026-10-14T14:35:00Z","v":22599,"vw":176.973524},{"c":178,"h":178.15,"l":176.82,"n":863,"o":176.94,"t":"2026-10-14T14:40:00Z","v":46782,"vw":177.536184},{"c":177.575,"h":178.09,"l":177.49,"n":831,"o":177.98,"t":"2026-10-14T14:45:00Z","v":43380,"vw":177.76113},{"c":177.22,"h":177.34,"l":177.07,"n":316,"o":177.34,"t":"2026-10-14T14:50:00Z","v":10187,"vw":177.193102},{"c":177.39,"h":177.39,"l":176.98,"n":460,"o":177.125,"t":"2026-10-14T14:55:00Z","v":14604,"vw":177.108057},{"c":176.85,"h":177.34,"l":176.85,"n":648,"o":177.31,"t":"2026-10-14T15:00:00Z","v":29074,"vw":177.037617},{"c":175.745,"h":176.8275,"l":175.72,"n":1716,"o":176.8275,"t":"2026-10-14T15:05:00Z","v":94053,"vw":176.251554},{"c":175.78,"h":175.96,"l":175.35,"n":1560,"o":175.805,"t":"2026-10-14T15:10:00Z","v":89113,"vw":175.528477},{"c":175.91,"h":176.3,"l":175.78,"n":395,"o":175.78,"t":"2026-10-14T15:15:00Z","v":25233,"vw":175.984621},{"c":176.39,"h":176.42,"l":175.8,"n":1680,"o":175.9,"t":"2026-10-14T15:20:00Z","v":91753,"vw":176.030545},{"c":176.17,"h":176.46,"l":176.08,"n":394,"o":176.355,"t":"2026-10-14T15:25:00Z","v":13434,"vw":176.265897},{"c":176.23,"h":176.38,"l":176.12,"n":428,"o":176.165,"t":"2026-10-14T15:30:00Z","v":13053,"vw":176.262349},{"c":175.37,"h":176.26,"l":175.3,"n":563,"o":176.21,"t":"2026-10-14T15:35:00Z","v":27120,"vw":175.678932},{"c":175.5,"h":175.5,"l":174.88,"n":879,"o":175.39,"t":"2026-10-14T15:40:00Z","v":29528,"vw":175.157123},{"c":175.5018,"h":175.67,"l":175.45,"n":361,"o":175.52,"t":"2026-10-14T15:45:00Z","v":12829,"vw":175.554766},{"c":176.05,"h":176.05,"l":175.47,"n":488,"o":175.51,"t":"2026-10-14T15:50:00Z","v":15098,"vw":175.743097},{"c":175.565,"h":175.965,"l":175.4582,"n":377,"o":175.96,"t":"2026-10-14T15:55:00Z","v":15650,"vw":175.628186},{"c":175.395,"h":175.68,"l":175.31,"n":414,"o":175.61,"t":"2026-10-14T16:00:00Z","v":16192,"vw":175.480928},{"c":175.73,"h":175.74,"l":175.38,"n":378,"o":175.48,"t":"2026-10-14T16:05:00Z","v":14187,"vw":175.569771},{"c":174.58,"h":175.74,"l":174.52,"n":1903,"o":175.74,"t":"2026-10-14T16:10:00Z","v":126712,"vw":174.770917},{"c":174.59,"h":174.84,"l":174.0801,"n":2926,"o":174.78,"t":"2026-10-14T16:15:00Z","v":140593,"vw":174.366892},{"c":174.4907,"h":174.69,"l":174.32,"n":603,"o":174.62,"t":"2026-10-14T16:20:00Z","v":36701,"vw":174.578479},{"c":174.64,"h":174.76,"l":173.97,"n":1437,"o":174.425,"t":"2026-10-14T16:25:00Z","v":107828,"vw":174.261614},{"c":175.13,"h":175.13,"l":174.45,"n":362,"o":174.62,"t":"2026-10-14T16:30:00Z","v":37558,"vw":174.635016},{"c":175.32,"h":175.32,"l":174.88,"n":333,"o":175.14,"t":"2026-10-14T16:35:00Z","v":19748,"vw":175.025751},{"c":175.405,"h":175.43,"l":175.085,"n":424,"o":175.23,"t":"2026-10-14T16:40:00Z","v":20237,"vw":175.203129},{"c":175.2,"h":175.405,"l":175.05,"n":506,"o":175.405,"t":"2026-10-14T16:45:00Z","v":16649,"vw":175.201339},{"c":175.09,"h":175.19,"l":175.01,"n":287,"o":175.04,"t":"2026-10-14T16:50:00Z","v":9581,"vw":175.088119},{"c":175.535,"h":175.535,"l":174.96,"n":271,"o":175.09,"t":"2026-10-14T16:55:00Z","v":8146,"vw":175.254106},{"c":175.23,"h":175.56,"l":175.23,"n":376,"o":175.535,"t":"2026-10-14T17:00:00Z","v":10333,"vw":175.43751},{"c":174.97,"h":175.2,"l":174.97,"n":282,"o":175.155,"t":"2026-10-14T17:05:00Z","v":9331,"vw":175.099824},{"c":174.685,"h":174.99,"l":174.685,"n":401,"o":174.95,"t":"2026-10-14T17:10:00Z","v":15570,"vw":174.871122},{"c":175,"h":175.02,"l":174.67,"n":397,"o":174.685,"t":"2026-10-14T17:15:00Z","v":11547,"vw":174.815171},{"c":175.57,"h":175.581,"l":175.02,"n":364,"o":175.02,"t":"2026-10-14T17:20:00Z","v":10023,"vw":175.297671},{"c":175.58,"h":175.595,"l":175.38,"n":383,"o":175.5925,"t":"2026-10-14T17:25:00Z","v":13335,"vw":175.494461},{"c":175.42,"h":175.75,"l":175.36,"n":442,"o":175.62,"t":"2026-10-14T17:30:00Z","v":15332,"vw":175.557296},{"c":175.41,"h":175.41,"l":175.17,"n":276,"o":175.33,"t":"2026-10-14T17:35:00Z","v":8021,"vw":175.311572},{"c":175.27,"h":175.43,"l":175.27,"n":326,"o":175.4,"t":"2026-10-14T17:40:00Z","v":15261,"vw":175.354701},{"c":175.07,"h":175.35,"l":174.91,"n":689,"o":175.335,"t":"2026-10-14T17:45:00Z","v":24432,"vw":175.122191},{"c":174.57,"h":175.045,"l":174.44,"n":672,"o":175.045,"t":"2026-10-14T17:50:00Z","v":30364,"vw":174.640047},{"c":174.52,"h":174.68,"l":174.43,"n":389,"o":174.6051,"t":"2026-10-14T17:55:00Z","v":16560,"vw":174.54565},{"c":174.46,"h":174.55,"l":174.13,"n":626,"o":174.45,"t":"2026-10-14T18:00:00Z","v":23871,"vw":174.333979},{"c":174.625,"h":174.73,"l":174.4,"n":497,"o":174.465,"t":"2026-10-14T18:05:00Z","v":22348,"vw":174.529094},{"c":175.0681,"h":175.28,"l":174.625,"n":516,"o":174.625,"t":"2026-10-14T18:10:00Z","v":23437,"vw":175.071394},{"c":174.865,"h":175.145,"l":174.865,"n":473,"o":175.14,"t":"2026-10-14T18:15:00Z","v":21099,"vw":175.02009},{"c":174.96,"h":175.11,"l":174.84,"n":357,"o":174.895,"t":"2026-10-14T18:20:00Z","v":12558,"vw":174.98366},{"c":175.32,"h":175.32,"l":174.91,"n":357,"o":174.995,"t":"2026-10-14T18:25:00Z","v":13970,"vw":175.086045},{"c":175.1,"h":175.35,"l":174.885,"n":552,"o":175.35,"t":"2026-10-14T18:30:00Z","v":26468,"vw":175.048603},{"c":175.3,"h":175.31,"l":174.9812,"n":547,"o":174.9812,"t":"2026-10-14T18:35:00Z","v":30974,"vw":175.109507},{"c":175.25,"h":175.43,"l":175.14,"n":378,"o":175.275,"t":"2026-10-14T18:40:00Z","v":13881,"vw":175.278548},{"c":174.821,"h":175.19,"l":174.821,"n":468,"o":175.15,"t":"2026-10-14T18:45:00Z","v":29495,"vw":175.033718},{"c":175.31,"h":175.31,"l":174.8501,"n":465,"o":174.91,"t":"2026-10-14T18:50:00Z","v":23783,"vw":175.017552},{"c":175.585,"h":175.655,"l":175.13,"n":385,"o":175.2382,"t":"2026-10-14T18:55:00Z","v":13420,"vw":175.431701},{"c":175.045,"h":175.585,"l":174.945,"n":482,"o":175.585,"t":"2026-10-14T19:00:00Z","v":19086,"vw":175.220658},{"c":175.29,"h":175.29,"l":175.015,"n":366,"o":175.015,"t":"2026-10-14T19:05:00Z","v":13861,"vw":175.138076},{"c":175.8,"h":175.8,"l":175.28,"n":421,"o":175.38,"t":"2026-10-14T19:10:00Z","v":15825,"vw":175.537462},{"c":176.22,"h":176.315,"l":175.735,"n":545,"o":175.805,"t":"2026-10-14T19:15:00Z","v":22570,"vw":175.935922},{"c":176.38,"h":176.49,"l":176.09,"n":794,"o":176.25,"t":"2026-10-14T19:20:00Z","v":66375,"vw":176.317584},{"c":176.16,"h":176.38,"l":176.125,"n":794,"o":176.38,"t":"2026-10-14T19:25:00Z","v":44385,"vw":176.242837},{"c":176.3,"h":176.44,"l":176.02,"n":822,"o":176.11,"t":"2026-10-14T19:30:00Z","v":37642,"vw":176.290329},{"c":175.865,"h":176.405,"l":175.86,"n":594,"o":176.35,"t":"2026-10-14T19:35:00Z","v":26760,"vw":176.165037},{"c":175.97,"h":176.0619,"l":175.77,"n":945,"o":175.85,"t":"2026-10-14T19:40:00Z","v":35993,"vw":175.973165},{"c":176.32,"h":176.43,"l":175.76,"n":946,"o":175.895,"t":"2026-10-14T19:45:00Z","v":51703,"vw":176.206167},{"c":176.67,"h":176.87,"l":176.06,"n":2511,"o":176.36,"t":"2026-10-14T19:50:00Z","v":167928,"vw":176.618256},{"c":176.97,"h":177.04,"l":176.28,"n":3825,"o":176.6,"t":"2026-10-14T19:55:00Z","v":206204,"vw":176.766586},{"c":177.01,"h":177.01,"l":176.96,"n":48,"o":176.96,"t":"2026-10-14T20:00:00Z","v":208346,"vw":177.009772},{"c":177,"h":177,"l":177,"n":2,"o":177,"t":"2026-10-14T20:05:00Z","v":105,"vw":177},{"c":176.7,"h":176.7,"l":176.7,"n":15,"o":176.7,"t":"2026-10-14T20:10:00Z","v":136,"vw":176.7},{"c":176,"h":176,"l":176,"n":2,"o":176,"t":"2026-10-14T20:25:00Z","v":120,"vw":176},{"c":174.1706,"h":174.1706,"l":174.1706,"n":1,"o":174.1706,"t":"2026-10-14T23:35:00Z","v":100,"vw":174.1706},{"c":179,"h":179.06,"l":178.75,"n":10,"o":178.75,"t":"2026-10-15T08:00:00Z","v":1535,"vw":178.949695},{"c":180.52,"h":180.52,"l":180.52,"n":1,"o":180.52,"t":"2026-10-15T08:15:00Z","v":100,"vw":180.52},{"c":180.52,"h":180.52,"l":180.52,"n":4,"o":180.52,"t":"2026-10-15T08:25:00Z","v":242,"vw":180.52},{"c":180.8,"h":180.8,"l":180.8,"n":1,"o":180.8,"t":"2026-10-15T09:55:00Z","v":110,"vw":180.8},{"c":180,"h":180,"l":180,"n":19,"o":180,"t":"2026-10-15T11:00:00Z","v":2229,"vw":180},{"c":180.15,"h":180.15,"l":180.15,"n":1,"o":180.15,"t":"2026-10-15T11:20:00Z","v":112,"vw":180.15},{"c":180.15,"h":180.15,"l":180.15,"n":8,"o":180.15,"t":"2026-10-15T11:25:00Z","v":340,"vw":180.15},{"c":182,"h":182,"l":182,"n":1,"o":182,"t":"2026-10-15T11:50:00Z","v":300,"vw":182},{"c":179.25,"h":179.5,"l":179.25,"n":6,"o":179.5,"t":"2026-10-15T12:00:00Z","v":600,"vw":179.386704},{"c":179.31,"h":179.31,"l":179.11,"n":6,"o":179.11,"t":"2026-10-15T12:15:00Z","v":1947,"vw":179.212881},{"c":179.51,"h":179.51,"l":179.25,"n":8,"o":179.25,"t":"2026-10-15T12:20:00Z","v":962,"vw":179.406627},{"c":178.92,"h":178.92,"l":178.92,"n":2,"o":178.92,"t":"2026-10-15T12:35:00Z","v":279,"vw":178.92},{"c":180.02,"h":180.02,"l":179.71,"n":10,"o":179.71,"t":"2026-10-15T12:40:00Z","v":816,"vw":179.776406},{"c":179.5758,"h":179.8896,"l":179.5758,"n":2,"o":179.8896,"t":"2026-10-15T12:50:00Z","v":300,"vw":179.6804},{"c":179.88,"h":179.88,"l":179.8,"n":7,"o":179.8,"t":"2026-10-15T13:00:00Z","v":236,"vw":179.84},{"c":179.48,"h":179.48,"l":179.48,"n":1,"o":179.48,"t":"2026-10-15T13:10:00Z","v":150,"vw":179.48},{"c":179.89,"h":179.89,"l":179.89,"n":1,"o":179.89,"t":"2026-10-15T13:15:00Z","v":276,"vw":179.89},{"c":180,"h":180.42,"l":180,"n":12,"o":180.18,"t":"2026-10-15T13:25:00Z","v":907,"vw":180.10615},{"c":179.76,"h":180.75,"l":179,"n":1085,"o":179.85,"t":"2026-10-15T13:30:00Z","v":110084,"vw":180.019641},{"c":180.33,"h":180.5,"l":179.5,"n":990,"o":179.87,"t":"2026-10-15T13:35:00Z","v":45879,"vw":179.984191},{"c":179.97,"h":180.4529,"l":179.9,"n":792,"o":180.4529,"t":"2026-10-15T13:40:00Z","v":56235,"vw":180.1697},{"c":179.725,"h":180.3125,"l":179.4,"n":1118,"o":179.95,"t":"2026-10-15T13:45:00Z","v":61866,"vw":179.787357},{"c":179.73,"h":179.825,"l":179.23,"n":803,"o":179.725,"t":"2026-10-15T13:50:00Z","v":66021,"vw":179.489133},{"c":180.26,"h":180.51,"l":179.78,"n":728,"o":179.915,"t":"2026-10-15T13:55:00Z","v":43774,"vw":180.062873},{"c":180.8,"h":180.8395,"l":180.0947,"n":952,"o":180.19,"t":"2026-10-15T14:00:00Z","v":83725,"vw":180.401512},{"c":180.6325,"h":181.17,"l":180.37,"n":785,"o":180.8754,"t":"2026-10-15T14:05:00Z","v":43385,"vw":180.725511},{"c":180.835,"h":180.92,"l":180.435,"n":757,"o":180.51,"t":"2026-10-15T14:10:00Z","v":41227,"vw":180.671287},{"c":181.07,"h":181.07,"l":180.455,"n":481,"o":180.96,"t":"2026-10-15T14:15:00Z","v":37083,"vw":180.756857},{"c":181.92,"h":181.92,"l":181.07,"n":597,"o":181.07,"t":"2026-10-15T14:20:00Z","v":35664,"vw":181.491997},{"c":182.4894,"h":182.8277,"l":182,"n":771,"o":182,"t":"2026-10-15T14:25:00Z","v":49064,"vw":182.473333},{"c":182.8,"h":182.8,"l":182.27,"n":712,"o":182.391657,"t":"2026-10-15T14:30:00Z","v":29839,"vw":182.526855},{"c":183.785,"h":183.785,"l":182.66,"n":473,"o":182.79,"t":"2026-10-15T14:35:00Z","v":20749,"vw":183.152529},{"c":183.69,"h":184.035,"l":183.4879,"n":822,"o":183.81,"t":"2026-10-15T14:40:00Z","v":36569,"vw":183.800355},{"c":183.25,"h":183.725,"l":183.11,"n":591,"o":183.71,"t":"2026-10-15T14:45:00Z","v":25356,"vw":183.506422},{"c":183.82,"h":183.96,"l":183.25,"n":640,"o":183.27,"t":"2026-10-15T14:50:00Z","v":34106,"vw":183.697308},{"c":183.11,"h":184.2,"l":183.11,"n":413,"o":183.82,"t":"2026-10-15T14:55:00Z","v":54529,"vw":183.779095},{"c":183.525,"h":183.53,"l":182.89,"n":593,"o":183.045,"t":"2026-10-15T15:00:00Z","v":33103,"vw":183.20219},{"c":183.81,"h":183.81,"l":183.305,"n":442,"o":183.62,"t":"2026-10-15T15:05:00Z","v":20658,"vw":183.533164},{"c":184.15,"h":184.1911,"l":183.82,"n":374,"o":183.83,"t":"2026-10-15T15:10:00Z","v":13994,"vw":183.968549},{"c":184.76,"h":184.9017,"l":184.13,"n":525,"o":184.13,"t":"2026-10-15T15:15:00Z","v":24242,"vw":184.548601},{"c":185.16,"h":185.35,"l":184.9,"n":481,"o":184.9,"t":"2026-10-15T15:20:00Z","v":27052,"vw":185.127279},{"c":184.67,"h":185.03,"l":184.56,"n":403,"o":185.03,"t":"2026-10-15T15:25:00Z","v":13747,"vw":184.761385},{"c":184.82,"h":184.83,"l":184.55,"n":417,"o":184.74,"t":"2026-10-15T15:30:00Z","v":24298,"vw":184.706177},{"c":184.605,"h":184.88,"l":184.33,"n":701,"o":184.83,"t":"2026-10-15T15:35:00Z","v":48538,"vw":184.605034},{"c":184.55,"h":184.79,"l":184.49,"n":341,"o":184.72,"t":"2026-10-15T15:40:00Z","v":14634,"vw":184.686747},{"c":184.31,"h":184.66,"l":184.06,"n":360,"o":184.535,"t":"2026-10-15T15:45:00Z","v":12130,"vw":184.29134},{"c":184.55,"h":184.62,"l":184.21,"n":237,"o":184.31,"t":"2026-10-15T15:50:00Z","v":7841,"vw":184.421277},{"c":184.48,"h":184.76,"l":184.4,"n":466,"o":184.61,"t":"2026-10-15T15:55:00Z","v":21451,"vw":184.60987},{"c":184.41,"h":184.585,"l":184.25,"n":345,"o":184.585,"t":"2026-10-15T16:00:00Z","v":10769,"vw":184.385944},{"c":184.48,"h":184.48,"l":184.24,"n":204,"o":184.41,"t":"2026-10-15T16:05:00Z","v":5618,"vw":184.400991},{"c":184.515,"h":184.67,"l":184.37,"n":404,"o":184.57,"t":"2026-10-15T16:10:00Z","v":13286,"vw":184.566711},{"c":184.55,"h":184.63,"l":184.45,"n":220,"o":184.57,"t":"2026-10-15T16:15:00Z","v":7416,"vw":184.548031},{"c":184.79,"h":184.89,"l":184.63,"n":281,"o":184.63,"t":"2026-10-15T16:20:00Z","v":7328,"vw":184.828698},{"c":185.12,"h":185.15,"l":184.77,"n":274,"o":184.82,"t":"2026-10-15T16:25:00Z","v":11869,"vw":184.980794},{"c":184.56,"h":185.03,"l":184.49,"n":276,"o":185,"t":"2026-10-15T16:30:00Z","v":8321,"vw":184.715226},{"c":184.78,"h":184.86,"l":184.57,"n":308,"o":184.62,"t":"2026-10-15T16:35:00Z","v":11114,"vw":184.748588},{"c":184.88,"h":184.94,"l":184.79,"n":186,"o":184.85,"t":"2026-10-15T16:40:00Z","v":5055,"vw":184.839544},{"c":185.16,"h":185.16,"l":184.88,"n":355,"o":184.92,"t":"2026-10-15T16:45:00Z","v":12610,"vw":184.998563},{"c":184.94,"h":185.185,"l":184.88,"n":271,"o":185.1,"t":"2026-10-15T16:50:00Z","v":7650,"vw":185.061173},{"c":184.8695,"h":185,"l":184.82,"n":195,"o":184.89,"t":"2026-10-15T16:55:00Z","v":8744,"vw":184.915672},{"c":184.92,"h":184.95,"l":184.7,"n":304,"o":184.85,"t":"2026-10-15T17:00:00Z","v":11661,"vw":184.872916},{"c":184.8,"h":185.01,"l":184.8,"n":289,"o":184.95,"t":"2026-10-15T17:05:00Z","v":10623,"vw":184.937082},{"c":184.8,"h":184.92,"l":184.715,"n":289,"o":184.91,"t":"2026-10-15T17:10:00Z","v":8779,"vw":184.813193},{"c":184.96,"h":185.16,"l":184.7673,"n":354,"o":184.77,"t":"2026-10-15T17:15:00Z","v":15544,"vw":184.959332},{"c":184.8,"h":184.97,"l":184.71,"n":243,"o":184.965,"t":"2026-10-15T17:20:00Z","v":5599,"vw":184.838491},{"c":184.6366,"h":184.885,"l":184.6366,"n":294,"o":184.84,"t":"2026-10-15T17:25:00Z","v":9547,"vw":184.809198},{"c":185.15,"h":185.15,"l":184.76,"n":408,"o":184.81,"t":"2026-10-15T17:30:00Z","v":11215,"vw":184.91229},{"c":185.005,"h":185.21,"l":184.89,"n":339,"o":185.125,"t":"2026-10-15T17:35:00Z","v":11075,"vw":185.051268},{"c":185.15,"h":185.2499,"l":184.9925,"n":314,"o":185.01,"t":"2026-10-15T17:40:00Z","v":8862,"vw":185.12011},{"c":185.22,"h":185.29,"l":185.09,"n":326,"o":185.11,"t":"2026-10-15T17:45:00Z","v":10214,"vw":185.205021},{"c":185.21,"h":185.28,"l":185.2,"n":333,"o":185.2,"t":"2026-10-15T17:50:00Z","v":9721,"vw":185.243161},{"c":185.38,"h":185.41,"l":185.24,"n":377,"o":185.24,"t":"2026-10-15T17:55:00Z","v":9427,"vw":185.344296},{"c":185.94,"h":185.94,"l":185.42,"n":450,"o":185.42,"t":"2026-10-15T18:00:00Z","v":18398,"vw":185.684659},{"c":185.66,"h":186.1499,"l":185.63,"n":408,"o":185.94,"t":"2026-10-15T18:05:00Z","v":11625,"vw":185.882946},{"c":185.67,"h":185.75,"l":185.61,"n":287,"o":185.665,"t":"2026-10-15T18:10:00Z","v":12137,"vw":185.680034},{"c":185.5301,"h":185.77,"l":185.5301,"n":297,"o":185.6,"t":"2026-10-15T18:15:00Z","v":34903,"vw":185.649541},{"c":185.8181,"h":185.87,"l":185.53,"n":290,"o":185.57,"t":"2026-10-15T18:20:00Z","v":13819,"vw":185.665963},{"c":185.92,"h":185.95,"l":185.835,"n":356,"o":185.92,"t":"2026-10-15T18:25:00Z","v":13483,"vw":185.892153},{"c":186.215,"h":186.26,"l":185.9,"n":458,"o":185.93,"t":"2026-10-15T18:30:00Z","v":18233,"vw":186.081147},{"c":186.12,"h":186.32,"l":186.095,"n":273,"o":186.24,"t":"2026-10-15T18:35:00Z","v":12923,"vw":186.225243},{"c":186.21,"h":186.23,"l":186.09,"n":273,"o":186.15,"t":"2026-10-15T18:40:00Z","v":8191,"vw":186.173768},{"c":186.41,"h":186.4576,"l":186.15,"n":295,"o":186.24,"t":"2026-10-15T18:45:00Z","v":21871,"vw":186.318569},{"c":186.58,"h":186.725,"l":186.37,"n":441,"o":186.37,"t":"2026-10-15T18:50:00Z","v":16995,"vw":186.61107},{"c":186.7,"h":186.7,"l":186.5,"n":395,"o":186.65,"t":"2026-10-15T18:55:00Z","v":11013,"vw":186.594075},{"c":187.06,"h":187.145,"l":186.78,"n":471,"o":186.78,"t":"2026-10-15T19:00:00Z","v":21168,"vw":187.066056},{"c":186.985,"h":187.02,"l":186.77,"n":351,"o":187.02,"t":"2026-10-15T19:05:00Z","v":11930,"vw":186.84852},{"c":187.13,"h":187.13,"l":186.96,"n":414,"o":186.96,"t":"2026-10-15T19:10:00Z","v":12640,"vw":187.050311},{"c":187.195,"h":187.4,"l":187.12,"n":420,"o":187.12,"t":"2026-10-15T19:15:00Z","v":16816,"vw":187.248178},{"c":187.515,"h":187.675,"l":187.15,"n":527,"o":187.16,"t":"2026-10-15T19:20:00Z","v":17123,"vw":187.45676},{"c":187.31,"h":187.67,"l":187.31,"n":529,"o":187.52,"t":"2026-10-15T19:25:00Z","v":16475,"vw":187.557658},{"c":186.98,"h":187.25,"l":186.785,"n":720,"o":187.25,"t":"2026-10-15T19:30:00Z","v":22018,"vw":187.000553},{"c":187.12,"h":187.275,"l":186.98,"n":699,"o":186.98,"t":"2026-10-15T19:35:00Z","v":24124,"vw":187.165808},{"c":187.785,"h":187.85,"l":187.125,"n":1021,"o":187.125,"t":"2026-10-15T19:40:00Z","v":40740,"vw":187.529599},{"c":187.94,"h":187.97,"l":187.72,"n":1125,"o":187.75,"t":"2026-10-15T19:45:00Z","v":42006,"vw":187.836376},{"c":187.95,"h":188.15,"l":187.74,"n":1771,"o":187.93,"t":"2026-10-15T19:50:00Z","v":70194,"vw":187.965229},{"c":187.45,"h":187.9,"l":187.4,"n":3622,"o":187.87,"t":"2026-10-15T19:55:00Z","v":177503,"vw":187.618296},{"c":187.56,"h":187.56,"l":187.54,"n":33,"o":187.54,"t":"2026-10-15T20:00:00Z","v":111418,"vw":187.55996},{"c":188.1,"h":188.1,"l":188.1,"n":2,"o":188.1,"t":"2026-10-15T20:05:00Z","v":152,"vw":188.1},{"c":188,"h":188,"l":188,"n":4,"o":188,"t":"2026-10-15T20:30:00Z","v":674,"vw":188},{"c":190,"h":190,"l":188.69,"n":34,"o":188.69,"t":"2026-10-15T20:45:00Z","v":5255,"vw":189.748745},{"c":189.8083,"h":189.8083,"l":189.8083,"n":2,"o":189.8083,"t":"2026-10-15T20:55:00Z","v":5008,"vw":189.8083},{"c":189.99,"h":189.99,"l":189.99,"n":1,"o":189.99,"t":"2026-10-15T21:55:00Z","v":100,"vw":189.99},{"c":188.4,"h":189.6506,"l":188.4,"n":12,"o":188.84,"t":"2026-10-15T22:00:00Z","v":573,"vw":189.116175},{"c":189.5659,"h":189.5659,"l":189.5659,"n":2,"o":189.5659,"t":"2026-10-15T22:05:00Z","v":106,"vw":189.5659},{"c":187.71,"h":187.8,"l":187.71,"n":28,"o":187.8,"t":"2026-10-15T23:40:00Z","v":1762,"vw":187.717847},{"c":187.9985,"h":187.9985,"l":187.9985,"n":1,"o":187.9985,"t":"2026-10-15T23:45:00Z","v":100,"vw":187.9985},{"c":187.9985,"h":187.9985,"l":187.9985,"n":1,"o":187.9985,"t":"2026-10-15T23:50:00Z","v":100,"vw":187.9985},{"c":188.5,"h":188.5,"l":188.5,"n":7,"o":188.5,"t":"2026-10-16T08:00:00Z","v":2333,"vw":188.5},{"c":189.3,"h":189.3,"l":188.78,"n":134,"o":188.78,"t":"2026-10-16T08:10:00Z","v":5328,"vw":189.260508},{"c":187.56,"h":187.56,"l":187.56,"n":11,"o":187.56,"t":"2026-10-16T11:55:00Z","v":480,"vw":187.56},{"c":187.56,"h":187.57,"l":187.56,"n":21,"o":187.57,"t":"2026-10-16T12:50:00Z","v":1114,"vw":187.562272},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-16T12:55:00Z","v":100,"vw":187},{"c":186.53,"h":187.01,"l":186.53,"n":14,"o":187.01,"t":"2026-10-16T13:15:00Z","v":438,"vw":186.813333},{"c":186.61,"h":186.62,"l":186.61,"n":14,"o":186.62,"t":"2026-10-16T13:20:00Z","v":635,"vw":186.616689},{"c":188.14,"h":188.19,"l":186.78,"n":657,"o":187.24,"t":"2026-10-16T13:30:00Z","v":41027,"vw":187.35518},{"c":188.385,"h":189.4315,"l":187.648,"n":691,"o":188.14,"t":"2026-10-16T13:35:00Z","v":38242,"vw":188.518467},{"c":189.91,"h":189.91,"l":188.47,"n":598,"o":188.47,"t":"2026-10-16T13:40:00Z","v":24146,"vw":189.259269},{"c":189.195,"h":189.785,"l":188.82,"n":514,"o":189.785,"t":"2026-10-16T13:45:00Z","v":16615,"vw":189.223139},{"c":189.77,"h":190.095,"l":189.1569,"n":579,"o":189.27,"t":"2026-10-16T13:50:00Z","v":36573,"vw":189.687765},{"c":190.22,"h":190.56,"l":189.62,"n":671,"o":189.97,"t":"2026-10-16T13:55:00Z","v":34248,"vw":190.03899},{"c":189.37,"h":190.69,"l":189.31,"n":953,"o":190.205,"t":"2026-10-16T14:00:00Z","v":49175,"vw":190.219685},{"c":189.935,"h":190.1426,"l":189.27,"n":515,"o":189.41,"t":"2026-10-16T14:05:00Z","v":25308,"vw":189.619609},{"c":190.53,"h":190.61,"l":190.01,"n":456,"o":190.19,"t":"2026-10-16T14:10:00Z","v":17513,"vw":190.355952},{"c":190.72,"h":191.015,"l":190.29,"n":484,"o":190.54,"t":"2026-10-16T14:15:00Z","v":20533,"vw":190.684914},{"c":191.89,"h":191.89,"l":190.635,"n":772,"o":190.75,"t":"2026-10-16T14:20:00Z","v":37392,"vw":191.359823},{"c":192.07,"h":192.39,"l":191.9209,"n":645,"o":191.9209,"t":"2026-10-16T14:25:00Z","v":26257,"vw":192.133596},{"c":191.545,"h":192.38,"l":191.45,"n":891,"o":192.0261,"t":"2026-10-16T14:30:00Z","v":59527,"vw":191.910978},{"c":191.05,"h":191.36,"l":190.98,"n":454,"o":191.23,"t":"2026-10-16T14:35:00Z","v":13028,"vw":191.174251},{"c":191.125,"h":191.5399,"l":190.94,"n":685,"o":190.9535,"t":"2026-10-16T14:40:00Z","v":27507,"vw":191.102315},{"c":191.135,"h":191.33,"l":191,"n":352,"o":191.125,"t":"2026-10-16T14:45:00Z","v":13418,"vw":191.13312},{"c":191.7281,"h":191.825,"l":191.45,"n":228,"o":191.48,"t":"2026-10-16T14:50:00Z","v":5357,"vw":191.596273},{"c":191.56,"h":192,"l":191.385,"n":672,"o":191.86,"t":"2026-10-16T14:55:00Z","v":33954,"vw":191.712705},{"c":191.68,"h":191.74,"l":191.2202,"n":412,"o":191.62,"t":"2026-10-16T15:00:00Z","v":9963,"vw":191.518174},{"c":191.15,"h":191.815,"l":190.9504,"n":387,"o":191.74,"t":"2026-10-16T15:05:00Z","v":9996,"vw":191.409706},{"c":189.87,"h":191.085,"l":189.825,"n":473,"o":191.085,"t":"2026-10-16T15:10:00Z","v":19476,"vw":190.554814},{"c":189.89,"h":190.025,"l":189.64,"n":521,"o":189.97,"t":"2026-10-16T15:15:00Z","v":13845,"vw":189.836604},{"c":188.95,"h":189.945,"l":188.65,"n":764,"o":189.86,"t":"2026-10-16T15:20:00Z","v":29272,"vw":189.22586},{"c":188.86,"h":189.19,"l":188.74,"n":447,"o":189.08,"t":"2026-10-16T15:25:00Z","v":17524,"vw":188.970534},{"c":189.375,"h":189.375,"l":188.86,"n":561,"o":188.97,"t":"2026-10-16T15:30:00Z","v":20339,"vw":189.141235},{"c":189.245,"h":189.57,"l":189.1,"n":674,"o":189.41,"t":"2026-10-16T15:35:00Z","v":29878,"vw":189.407598},{"c":188.765,"h":189.34,"l":188.74,"n":270,"o":189.33,"t":"2026-10-16T15:40:00Z","v":157966,"vw":188.966745},{"c":188.685,"h":189.21,"l":188.66,"n":291,"o":188.86,"t":"2026-10-16T15:45:00Z","v":11299,"vw":188.987218},{"c":188.1701,"h":188.77,"l":188.1701,"n":307,"o":188.64,"t":"2026-10-16T15:50:00Z","v":19837,"vw":188.386787},{"c":187.775,"h":188.31,"l":187.775,"n":267,"o":188.11,"t":"2026-10-16T15:55:00Z","v":8147,"vw":188.101703},{"c":187.56,"h":187.94,"l":186.9,"n":623,"o":187.86,"t":"2026-10-16T16:00:00Z","v":23222,"vw":187.496065},{"c":187.2875,"h":187.93,"l":187.26,"n":364,"o":187.79,"t":"2026-10-16T16:05:00Z","v":11910,"vw":187.644476},{"c":187.94,"h":187.945,"l":187.26,"n":333,"o":187.26,"t":"2026-10-16T16:10:00Z","v":11824,"vw":187.520835},{"c":187.795,"h":188.1754,"l":187.6,"n":399,"o":187.995,"t":"2026-10-16T16:15:00Z","v":12827,"vw":187.826114},{"c":187.8501,"h":187.92,"l":187.63,"n":170,"o":187.6888,"t":"2026-10-16T16:20:00Z","v":4490,"vw":187.749781},{"c":187.74,"h":187.905,"l":187.655,"n":313,"o":187.85,"t":"2026-10-16T16:25:00Z","v":10793,"vw":187.770917},{"c":187.4201,"h":187.64,"l":187.375,"n":337,"o":187.59,"t":"2026-10-16T16:30:00Z","v":14026,"vw":187.503293},{"c":187.47,"h":187.47,"l":187.16,"n":309,"o":187.3,"t":"2026-10-16T16:35:00Z","v":12537,"vw":187.281311},{"c":187.9212,"h":187.9895,"l":187.495,"n":285,"o":187.56,"t":"2026-10-16T16:40:00Z","v":5817,"vw":187.78185},{"c":187.44,"h":188.14,"l":187.28,"n":394,"o":188.09,"t":"2026-10-16T16:45:00Z","v":13610,"vw":187.631663},{"c":187.67,"h":187.67,"l":187.34,"n":195,"o":187.43,"t":"2026-10-16T16:50:00Z","v":5036,"vw":187.439354},{"c":187.6,"h":187.715,"l":187.46,"n":140,"o":187.54,"t":"2026-10-16T16:55:00Z","v":19015,"vw":187.574015},{"c":187.06,"h":187.555,"l":186.85,"n":346,"o":187.555,"t":"2026-10-16T17:00:00Z","v":13875,"vw":187.063974},{"c":187.05,"h":187.22,"l":186.9,"n":230,"o":187.19,"t":"2026-10-16T17:05:00Z","v":7426,"vw":187.079318},{"c":186.915,"h":187.255,"l":186.915,"n":182,"o":187.13,"t":"2026-10-16T17:10:00Z","v":5111,"vw":187.13217},{"c":186.9688,"h":186.975,"l":186.5501,"n":347,"o":186.83,"t":"2026-10-16T17:15:00Z","v":16114,"vw":186.8437},{"c":186.91,"h":187.11,"l":186.755,"n":276,"o":186.97,"t":"2026-10-16T17:20:00Z","v":7507,"vw":186.948475},{"c":187.1299,"h":187.18,"l":186.86,"n":168,"o":187.18,"t":"2026-10-16T17:25:00Z","v":3949,"vw":186.990366},{"c":187.205,"h":187.21,"l":186.97,"n":236,"o":187.15,"t":"2026-10-16T17:30:00Z","v":6154,"vw":187.134515},{"c":187.005,"h":187.395,"l":187.005,"n":286,"o":187.265,"t":"2026-10-16T17:35:00Z","v":12674,"vw":187.265666},{"c":187.8769,"h":188.035,"l":186.985,"n":357,"o":187.02,"t":"2026-10-16T17:40:00Z","v":10678,"vw":187.627279},{"c":187.3,"h":187.59,"l":187.3,"n":164,"o":187.59,"t":"2026-10-16T17:45:00Z","v":4974,"vw":187.505312},{"c":187.09,"h":187.26,"l":186.945,"n":239,"o":187.17,"t":"2026-10-16T17:50:00Z","v":7751,"vw":187.071335},{"c":186.85,"h":187.08,"l":186.81,"n":270,"o":187.08,"t":"2026-10-16T17:55:00Z","v":9377,"vw":186.924589},{"c":186.81,"h":186.9,"l":186.58,"n":413,"o":186.84,"t":"2026-10-16T18:00:00Z","v":16998,"vw":186.747839},{"c":187.21,"h":187.21,"l":186.86,"n":370,"o":187.04,"t":"2026-10-16T18:05:00Z","v":13732,"vw":187.06329},{"c":187.18,"h":187.28,"l":186.92,"n":343,"o":187.06,"t":"2026-10-16T18:10:00Z","v":18846,"vw":187.035367},{"c":186.93,"h":187.28,"l":186.831,"n":249,"o":187.28,"t":"2026-10-16T18:15:00Z","v":10588,"vw":187.013846},{"c":186.98,"h":186.98,"l":186.62,"n":683,"o":186.91,"t":"2026-10-16T18:20:00Z","v":53229,"vw":186.825042},{"c":187.0225,"h":187.05,"l":186.86,"n":206,"o":187.04,"t":"2026-10-16T18:25:00Z","v":5032,"vw":186.977343},{"c":186.99,"h":187.16,"l":186.69,"n":424,"o":186.9605,"t":"2026-10-16T18:30:00Z","v":21647,"vw":186.948474},{"c":186.905,"h":186.99,"l":186.765,"n":346,"o":186.975,"t":"2026-10-16T18:35:00Z","v":20654,"vw":186.90206},{"c":186.83,"h":187.14,"l":186.75,"n":424,"o":186.94,"t":"2026-10-16T18:40:00Z","v":24302,"vw":186.930753},{"c":186.99,"h":187,"l":186.57,"n":266,"o":186.675,"t":"2026-10-16T18:45:00Z","v":7822,"vw":186.810733},{"c":186.82,"h":187.04,"l":186.82,"n":328,"o":186.95,"t":"2026-10-16T18:50:00Z","v":21312,"vw":186.936474},{"c":186.9795,"h":187.13,"l":186.595,"n":345,"o":186.76,"t":"2026-10-16T18:55:00Z","v":16274,"vw":186.856606},{"c":186.93,"h":187.1,"l":186.77,"n":444,"o":186.92,"t":"2026-10-16T19:00:00Z","v":28472,"vw":186.920341},{"c":187.17,"h":187.35,"l":186.97,"n":309,"o":186.99,"t":"2026-10-16T19:05:00Z","v":17234,"vw":187.076308},{"c":187.72,"h":187.74,"l":187.25,"n":359,"o":187.25,"t":"2026-10-16T19:10:00Z","v":15297,"vw":187.480529},{"c":187.98,"h":188.05,"l":187.79,"n":670,"o":187.81,"t":"2026-10-16T19:15:00Z","v":49256,"vw":187.931848},{"c":188.31,"h":188.41,"l":187.99,"n":470,"o":187.99,"t":"2026-10-16T19:20:00Z","v":15773,"vw":188.274325},{"c":188.63,"h":188.64,"l":188.11,"n":462,"o":188.19,"t":"2026-10-16T19:25:00Z","v":12747,"vw":188.262909},{"c":188.66,"h":188.87,"l":188.55,"n":674,"o":188.71,"t":"2026-10-16T19:30:00Z","v":21597,"vw":188.70678},{"c":188.98,"h":189,"l":188.6301,"n":746,"o":188.68,"t":"2026-10-16T19:35:00Z","v":37951,"vw":188.797681},{"c":188.665,"h":189.05,"l":188.62,"n":499,"o":188.98,"t":"2026-10-16T19:40:00Z","v":22758,"vw":188.821384},{"c":188.8649,"h":189.06,"l":188.7,"n":920,"o":188.7,"t":"2026-10-16T19:45:00Z","v":43663,"vw":188.913433},{"c":189.12,"h":189.41,"l":188.7,"n":1860,"o":188.95,"t":"2026-10-16T19:50:00Z","v":100770,"vw":189.030367},{"c":189.54,"h":189.56,"l":188.965,"n":3834,"o":189.08,"t":"2026-10-16T19:55:00Z","v":198111,"vw":189.352103},{"c":189.53,"h":189.53,"l":189.53,"n":19,"o":189.53,"t":"2026-10-16T20:00:00Z","v":122799,"vw":189.53},{"c":189.3,"h":189.39,"l":189.3,"n":9,"o":189.39,"t":"2026-10-16T20:05:00Z","v":307,"vw":189.345},{"c":188.71,"h":188.71,"l":188.71,"n":9,"o":188.71,"t":"2026-10-16T20:10:00Z","v":171,"vw":188.71},{"c":189.47,"h":189.47,"l":189.34,"n":8,"o":189.34,"t":"2026-10-16T21:15:00Z","v":955,"vw":189.437228},{"c":188.5404,"h":188.5404,"l":188.5404,"n":1,"o":188.5404,"t":"2026-10-16T21:40:00Z","v":100,"vw":188.5404},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-19T10:55:00Z","v":157,"vw":188},{"c":190.7771,"h":190.7771,"l":190.7771,"n":1,"o":190.7771,"t":"2026-10-19T11:05:00Z","v":905,"vw":190.7771},{"c":189.5,"h":189.5,"l":189.5,"n":1,"o":189.5,"t":"2026-10-19T11:45:00Z","v":100,"vw":189.5},{"c":188,"h":188,"l":188,"n":23,"o":188,"t":"2026-10-19T13:15:00Z","v":959,"vw":188},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-19T13:25:00Z","v":150,"vw":188},{"c":189.65,"h":189.69,"l":188.41,"n":615,"o":188.9,"t":"2026-10-19T13:30:00Z","v":26321,"vw":188.841829},{"c":188.76,"h":190.0999,"l":188.75,"n":522,"o":189.61,"t":"2026-10-19T13:35:00Z","v":19061,"vw":189.547076},{"c":188.4,"h":188.57,"l":187.7201,"n":618,"o":188.53,"t":"2026-10-19T13:40:00Z","v":17326,"vw":188.235897},{"c":187.665,"h":188.5,"l":187.2061,"n":458,"o":188.18,"t":"2026-10-19T13:45:00Z","v":17189,"vw":187.718539},{"c":187.9199,"h":188.235,"l":187.5,"n":405,"o":187.52,"t":"2026-10-19T13:50:00Z","v":11349,"vw":187.838015},{"c":188.03,"h":188.3099,"l":187.795,"n":375,"o":187.795,"t":"2026-10-19T13:55:00Z","v":11809,"vw":188.067825},{"c":187.26,"h":188.03,"l":187.16,"n":2798,"o":188.03,"t":"2026-10-19T14:00:00Z","v":30588,"vw":187.705843},{"c":187.03,"h":187.45,"l":187.03,"n":2656,"o":187.255,"t":"2026-10-19T14:05:00Z","v":15157,"vw":187.24031},{"c":187.47,"h":187.47,"l":187.02,"n":3127,"o":187.11,"t":"2026-10-19T14:10:00Z","v":14833,"vw":187.178219},{"c":188.0822,"h":188.1823,"l":187.54,"n":1399,"o":187.58,"t":"2026-10-19T14:15:00Z","v":23368,"vw":187.947024},{"c":187.75,"h":188.2,"l":187.75,"n":503,"o":188.165,"t":"2026-10-19T14:20:00Z","v":8576,"vw":188.04713},{"c":187.89,"h":188.27,"l":187.83,"n":1009,"o":187.865,"t":"2026-10-19T14:25:00Z","v":7307,"vw":188.045153},{"c":187.64,"h":188.06,"l":187.59,"n":1092,"o":187.8713,"t":"2026-10-19T14:30:00Z","v":16681,"vw":187.907444},{"c":187.52,"h":187.785,"l":187.47,"n":1003,"o":187.53,"t":"2026-10-19T14:35:00Z","v":11266,"vw":187.674476},{"c":187.62,"h":187.72,"l":187.3401,"n":1002,"o":187.44,"t":"2026-10-19T14:40:00Z","v":11611,"vw":187.537202},{"c":187.1493,"h":187.61,"l":187.06,"n":1298,"o":187.46,"t":"2026-10-19T14:45:00Z","v":19353,"vw":187.229857},{"c":187.05,"h":187.21,"l":187.01,"n":699,"o":187.15,"t":"2026-10-19T14:50:00Z","v":8710,"vw":187.092545},{"c":187.12,"h":187.33,"l":186.96,"n":1075,"o":187.1597,"t":"2026-10-19T14:55:00Z","v":11234,"vw":187.148488},{"c":187.07,"h":187.255,"l":186.93,"n":983,"o":187.11,"t":"2026-10-19T15:00:00Z","v":9350,"vw":187.044165},{"c":186.81,"h":187.03,"l":186.765,"n":987,"o":186.91,"t":"2026-10-19T15:05:00Z","v":14146,"vw":186.896727},{"c":187.1575,"h":187.29,"l":186.6,"n":673,"o":186.8,"t":"2026-10-19T15:10:00Z","v":13243,"vw":186.938062},{"c":187.47,"h":187.5366,"l":187.05,"n":641,"o":187.165,"t":"2026-10-19T15:15:00Z","v":15135,"vw":187.243095},{"c":187.765,"h":187.84,"l":187.34,"n":492,"o":187.64,"t":"2026-10-19T15:20:00Z","v":7214,"vw":187.556293},{"c":187.93,"h":188.1213,"l":187.63,"n":387,"o":187.765,"t":"2026-10-19T15:25:00Z","v":5638,"vw":187.925963},{"c":187.73,"h":188,"l":187.605,"n":429,"o":187.997,"t":"2026-10-19T15:30:00Z","v":7003,"vw":187.793678},{"c":187.96,"h":188,"l":187.77,"n":474,"o":187.85,"t":"2026-10-19T15:35:00Z","v":16154,"vw":187.877123},{"c":187.645,"h":187.8999,"l":187.64,"n":313,"o":187.85,"t":"2026-10-19T15:40:00Z","v":8418,"vw":187.822697},{"c":187.515,"h":187.61,"l":187.35,"n":320,"o":187.56,"t":"2026-10-19T15:45:00Z","v":6603,"vw":187.476369},{"c":187.505,"h":187.62,"l":187.345,"n":350,"o":187.51,"t":"2026-10-19T15:50:00Z","v":8513,"vw":187.469311},{"c":187.51,"h":187.6,"l":187.371,"n":301,"o":187.45,"t":"2026-10-19T15:55:00Z","v":6994,"vw":187.472411},{"c":187.355,"h":187.585,"l":187.11,"n":345,"o":187.585,"t":"2026-10-19T16:00:00Z","v":8287,"vw":187.267417},{"c":187,"h":187.39,"l":186.885,"n":263,"o":187.27,"t":"2026-10-19T16:05:00Z","v":5114,"vw":187.094946},{"c":187.33,"h":187.39,"l":187.11,"n":223,"o":187.115,"t":"2026-10-19T16:10:00Z","v":3957,"vw":187.260541},{"c":187.455,"h":187.555,"l":187.31,"n":259,"o":187.33,"t":"2026-10-19T16:15:00Z","v":8302,"vw":187.448495},{"c":187.48,"h":187.74,"l":187.42,"n":259,"o":187.59,"t":"2026-10-19T16:20:00Z","v":13860,"vw":187.595459},{"c":187.4376,"h":187.74,"l":187.41,"n":164,"o":187.48,"t":"2026-10-19T16:25:00Z","v":6029,"vw":187.548576},{"c":187.52,"h":187.52,"l":187.295,"n":341,"o":187.36,"t":"2026-10-19T16:30:00Z","v":7419,"vw":187.394714},{"c":187.52,"h":187.52,"l":187.34,"n":121,"o":187.51,"t":"2026-10-19T16:35:00Z","v":2602,"vw":187.4093},{"c":187.63,"h":187.63,"l":187.46,"n":203,"o":187.59,"t":"2026-10-19T16:40:00Z","v":4521,"vw":187.550625},{"c":187.285,"h":187.58,"l":187.195,"n":179,"o":187.58,"t":"2026-10-19T16:45:00Z","v":5892,"vw":187.364726},{"c":187.545,"h":187.545,"l":187.26,"n":221,"o":187.295,"t":"2026-10-19T16:50:00Z","v":8061,"vw":187.419061},{"c":187.36,"h":187.49,"l":187.36,"n":127,"o":187.47,"t":"2026-10-19T16:55:00Z","v":4136,"vw":187.414759},{"c":187.2225,"h":187.31,"l":187.19,"n":199,"o":187.31,"t":"2026-10-19T17:00:00Z","v":6300,"vw":187.271619},{"c":186.895,"h":187.23,"l":186.8571,"n":213,"o":187.23,"t":"2026-10-19T17:05:00Z","v":5801,"vw":187.038739},{"c":187.31,"h":187.31,"l":186.8201,"n":266,"o":186.91,"t":"2026-10-19T17:10:00Z","v":7978,"vw":187.022559},{"c":187.33,"h":187.39,"l":187.25,"n":130,"o":187.32,"t":"2026-10-19T17:15:00Z","v":4132,"vw":187.323675},{"c":187.33,"h":187.35,"l":187.24,"n":168,"o":187.25,"t":"2026-10-19T17:20:00Z","v":4123,"vw":187.299744},{"c":187.465,"h":187.5,"l":187.375,"n":212,"o":187.4,"t":"2026-10-19T17:25:00Z","v":6501,"vw":187.446226},{"c":187.86,"h":187.94,"l":187.485,"n":337,"o":187.485,"t":"2026-10-19T17:30:00Z","v":9778,"vw":187.758423},{"c":187.73,"h":187.895,"l":187.6801,"n":257,"o":187.895,"t":"2026-10-19T17:35:00Z","v":14210,"vw":187.787755},{"c":187.67,"h":187.97,"l":187.58,"n":424,"o":187.765,"t":"2026-10-19T17:40:00Z","v":13619,"vw":187.74704},{"c":187.59,"h":187.665,"l":187.47,"n":193,"o":187.665,"t":"2026-10-19T17:45:00Z","v":4262,"vw":187.555111},{"c":187.5,"h":187.535,"l":187.33,"n":222,"o":187.515,"t":"2026-10-19T17:50:00Z","v":5354,"vw":187.446215},{"c":187.77,"h":187.77,"l":187.54,"n":380,"o":187.54,"t":"2026-10-19T17:55:00Z","v":12494,"vw":187.651042},{"c":188.01,"h":188.01,"l":187.635,"n":622,"o":187.81,"t":"2026-10-19T18:00:00Z","v":25506,"vw":187.806403},{"c":187.97,"h":188.13,"l":187.8875,"n":456,"o":188,"t":"2026-10-19T18:05:00Z","v":19024,"vw":188.003433},{"c":188.08,"h":188.13,"l":187.835,"n":336,"o":188,"t":"2026-10-19T18:10:00Z","v":14184,"vw":188.011281},{"c":188.13,"h":188.13,"l":188,"n":226,"o":188.085,"t":"2026-10-19T18:15:00Z","v":7837,"vw":188.097121},{"c":188.02,"h":188.16,"l":187.98,"n":312,"o":188.145,"t":"2026-10-19T18:20:00Z","v":11671,"vw":188.092317},{"c":187.82,"h":188.055,"l":187.82,"n":192,"o":188.055,"t":"2026-10-19T18:25:00Z","v":5025,"vw":187.90661},{"c":187.9,"h":187.98,"l":187.76,"n":295,"o":187.81,"t":"2026-10-19T18:30:00Z","v":9749,"vw":187.911453},{"c":188.07,"h":188.165,"l":187.82,"n":235,"o":187.84,"t":"2026-10-19T18:35:00Z","v":5779,"vw":187.975234},{"c":188.16,"h":188.2,"l":188.08,"n":242,"o":188.165,"t":"2026-10-19T18:40:00Z","v":8720,"vw":188.130523},{"c":188.47,"h":188.55,"l":188.125,"n":335,"o":188.125,"t":"2026-10-19T18:45:00Z","v":11795,"vw":188.360619},{"c":188.36,"h":188.53,"l":188.29,"n":233,"o":188.5,"t":"2026-10-19T18:50:00Z","v":6727,"vw":188.430026},{"c":188.31,"h":188.42,"l":188.245,"n":241,"o":188.36,"t":"2026-10-19T18:55:00Z","v":8421,"vw":188.324152},{"c":188.14,"h":188.305,"l":188.125,"n":263,"o":188.305,"t":"2026-10-19T19:00:00Z","v":10017,"vw":188.231803},{"c":188.2025,"h":188.29,"l":188.045,"n":362,"o":188.09,"t":"2026-10-19T19:05:00Z","v":13024,"vw":188.160247},{"c":188.01,"h":188.265,"l":187.935,"n":283,"o":188.21,"t":"2026-10-19T19:10:00Z","v":7742,"vw":188.14323},{"c":188.55,"h":188.55,"l":187.95,"n":369,"o":188.0056,"t":"2026-10-19T19:15:00Z","v":12867,"vw":188.294161},{"c":188.115,"h":188.57,"l":188.1,"n":443,"o":188.515,"t":"2026-10-19T19:20:00Z","v":16139,"vw":188.417095},{"c":188.44,"h":188.44,"l":188.11,"n":400,"o":188.11,"t":"2026-10-19T19:25:00Z","v":11133,"vw":188.226968},{"c":188.7675,"h":188.84,"l":188.37,"n":569,"o":188.37,"t":"2026-10-19T19:30:00Z","v":26454,"vw":188.684236},{"c":188.83,"h":188.97,"l":188.75,"n":575,"o":188.775,"t":"2026-10-19T19:35:00Z","v":17054,"vw":188.844981},{"c":188.72,"h":188.83,"l":188.655,"n":665,"o":188.77,"t":"2026-10-19T19:40:00Z","v":23464,"vw":188.7566},{"c":188.41,"h":188.81,"l":188.2,"n":765,"o":188.72,"t":"2026-10-19T19:45:00Z","v":31789,"vw":188.438842},{"c":187.79,"h":188.42,"l":187.73,"n":923,"o":188.375,"t":"2026-10-19T19:50:00Z","v":37086,"vw":188.122309},{"c":187.5,"h":187.82,"l":187.35,"n":2935,"o":187.73,"t":"2026-10-19T19:55:00Z","v":134370,"vw":187.518736},{"c":187.5161,"h":187.61,"l":187.46,"n":22,"o":187.46,"t":"2026-10-19T20:00:00Z","v":107447,"vw":187.609766},{"c":187.25,"h":187.25,"l":187.25,"n":15,"o":187.25,"t":"2026-10-19T20:15:00Z","v":220,"vw":187.25},{"c":187.06,"h":187.06,"l":187.06,"n":5,"o":187.06,"t":"2026-10-19T20:25:00Z","v":166,"vw":187.06},{"c":187.2,"h":187.2,"l":187.2,"n":30,"o":187.2,"t":"2026-10-19T20:35:00Z","v":1423,"vw":187.2},{"c":187.2,"h":187.2,"l":187.2,"n":1,"o":187.2,"t":"2026-10-19T21:15:00Z","v":100,"vw":187.2},{"c":187.2,"h":187.2,"l":187.2,"n":1,"o":187.2,"t":"2026-10-19T21:55:00Z","v":926,"vw":187.2},{"c":187,"h":187,"l":187,"n":5,"o":187,"t":"2026-10-19T23:40:00Z","v":498,"vw":187},{"c":186.72,"h":186.72,"l":186.02,"n":19,"o":186.02,"t":"2026-10-20T08:00:00Z","v":597,"vw":186.303618},{"c":184.58,"h":185,"l":184.58,"n":38,"o":185,"t":"2026-10-20T11:05:00Z","v":909,"vw":184.852138},{"c":184.9,"h":185.1,"l":184.9,"n":4,"o":185.1,"t":"2026-10-20T12:05:00Z","v":359,"vw":184.957143},{"c":184.6,"h":184.6,"l":184.6,"n":9,"o":184.6,"t":"2026-10-20T12:25:00Z","v":321,"vw":184.6},{"c":186.3507,"h":186.3507,"l":186.3507,"n":2,"o":186.3507,"t":"2026-10-20T13:20:00Z","v":105,"vw":186.3507},{"c":184.685,"h":185.13,"l":183.39,"n":1502,"o":185.04,"t":"2026-10-20T13:30:00Z","v":75874,"vw":184.473185},{"c":186.86,"h":186.86,"l":184.76,"n":706,"o":184.76,"t":"2026-10-20T13:35:00Z","v":41941,"vw":185.474633},{"c":187.255,"h":187.4886,"l":186.5996,"n":804,"o":186.6442,"t":"2026-10-20T13:40:00Z","v":29976,"vw":187.082164},{"c":186.256,"h":187.28,"l":186.035,"n":755,"o":187.28,"t":"2026-10-20T13:45:00Z","v":13585,"vw":186.705471},{"c":186.035,"h":186.565,"l":186.035,"n":505,"o":186.4,"t":"2026-10-20T13:50:00Z","v":26156,"vw":186.329388},{"c":186.31,"h":186.33,"l":185.84,"n":331,"o":186.035,"t":"2026-10-20T13:55:00Z","v":9745,"vw":185.960197},{"c":186.22,"h":186.7,"l":185.82,"n":429,"o":186.31,"t":"2026-10-20T14:00:00Z","v":22551,"vw":186.04406},{"c":187.115,"h":187.31,"l":186.25,"n":330,"o":186.25,"t":"2026-10-20T14:05:00Z","v":14456,"vw":187.010981},{"c":187.06,"h":187.26,"l":186.85,"n":347,"o":186.96,"t":"2026-10-20T14:10:00Z","v":8348,"vw":187.037097},{"c":188.24,"h":188.3899,"l":187.27,"n":385,"o":187.325,"t":"2026-10-20T14:15:00Z","v":12863,"vw":187.778231},{"c":188.89,"h":188.89,"l":188.05,"n":793,"o":188.22,"t":"2026-10-20T14:20:00Z","v":28639,"vw":188.489972},{"c":190.16,"h":190.19,"l":188.7825,"n":533,"o":188.9,"t":"2026-10-20T14:25:00Z","v":24070,"vw":189.414801},{"c":189.665,"h":190.32,"l":189.32,"n":509,"o":190.13,"t":"2026-10-20T14:30:00Z","v":19121,"vw":189.955804},{"c":189.355,"h":189.79,"l":189.15,"n":429,"o":189.79,"t":"2026-10-20T14:35:00Z","v":14991,"vw":189.399648},{"c":190.04,"h":190.725,"l":189.35,"n":533,"o":189.35,"t":"2026-10-20T14:40:00Z","v":35163,"vw":189.904511},{"c":189.01,"h":190.03,"l":189.01,"n":396,"o":190.02,"t":"2026-10-20T14:45:00Z","v":8584,"vw":189.589516},{"c":188.795,"h":189.02,"l":188.655,"n":356,"o":189.02,"t":"2026-10-20T14:50:00Z","v":12565,"vw":188.846405},{"c":189.055,"h":189.1633,"l":188.63,"n":284,"o":188.795,"t":"2026-10-20T14:55:00Z","v":9179,"vw":188.938696},{"c":189.01,"h":189.06,"l":188.89,"n":238,"o":189.05,"t":"2026-10-20T15:00:00Z","v":8846,"vw":189.025852},{"c":189.06,"h":189.24,"l":188.9,"n":228,"o":189.0384,"t":"2026-10-20T15:05:00Z","v":5590,"vw":189.143185},{"c":188.165,"h":189.35,"l":188.08,"n":286,"o":189.16,"t":"2026-10-20T15:10:00Z","v":27910,"vw":189.093388},{"c":188.655,"h":188.68,"l":188.26,"n":325,"o":188.33,"t":"2026-10-20T15:15:00Z","v":9453,"vw":188.549531},{"c":188.11,"h":188.645,"l":188.0001,"n":333,"o":188.645,"t":"2026-10-20T15:20:00Z","v":16820,"vw":188.269014},{"c":188.15,"h":188.285,"l":188.07,"n":171,"o":188.1,"t":"2026-10-20T15:25:00Z","v":4128,"vw":188.151531},{"c":187.76,"h":188.14,"l":187.56,"n":257,"o":188.14,"t":"2026-10-20T15:30:00Z","v":5985,"vw":187.877754},{"c":187.835,"h":187.835,"l":187.66,"n":152,"o":187.78,"t":"2026-10-20T15:35:00Z","v":3913,"vw":187.738281},{"c":187.955,"h":188.15,"l":187.87,"n":307,"o":187.87,"t":"2026-10-20T15:40:00Z","v":8489,"vw":188.008959},{"c":187.78,"h":187.84,"l":187.505,"n":303,"o":187.84,"t":"2026-10-20T15:45:00Z","v":6315,"vw":187.70547},{"c":187.68,"h":187.7925,"l":187.6,"n":114,"o":187.7925,"t":"2026-10-20T15:50:00Z","v":2656,"vw":187.6695},{"c":187.6344,"h":187.74,"l":187.5,"n":207,"o":187.68,"t":"2026-10-20T15:55:00Z","v":7375,"vw":187.6315},{"c":187.255,"h":187.735,"l":187.21,"n":426,"o":187.55,"t":"2026-10-20T16:00:00Z","v":11939,"vw":187.491293},{"c":187.34,"h":187.38,"l":187.0609,"n":145,"o":187.12,"t":"2026-10-20T16:05:00Z","v":2215,"vw":187.162468},{"c":187.135,"h":187.34,"l":187.135,"n":345,"o":187.34,"t":"2026-10-20T16:10:00Z","v":5497,"vw":187.179036},{"c":186.76,"h":187.35,"l":186.64,"n":284,"o":187.27,"t":"2026-10-20T16:15:00Z","v":16076,"vw":186.991858},{"c":186.875,"h":186.91,"l":186.64,"n":233,"o":186.7,"t":"2026-10-20T16:20:00Z","v":10115,"vw":186.792001},{"c":186.9919,"h":187.04,"l":186.79,"n":101,"o":186.79,"t":"2026-10-20T16:25:00Z","v":2453,"vw":186.929143},{"c":186.915,"h":187.1782,"l":186.8674,"n":174,"o":187.09,"t":"2026-10-20T16:30:00Z","v":6619,"vw":187.051201},{"c":187.16,"h":187.24,"l":186.92,"n":233,"o":186.92,"t":"2026-10-20T16:35:00Z","v":6630,"vw":187.13239},{"c":187.09,"h":187.16,"l":186.97,"n":157,"o":186.97,"t":"2026-10-20T16:40:00Z","v":3998,"vw":187.049267},{"c":187,"h":187.0974,"l":186.91,"n":126,"o":187.01,"t":"2026-10-20T16:45:00Z","v":5754,"vw":186.997489},{"c":186.725,"h":187.08,"l":186.66,"n":203,"o":186.97,"t":"2026-10-20T16:50:00Z","v":6558,"vw":186.956125},{"c":186.76,"h":186.84,"l":186.71,"n":140,"o":186.8,"t":"2026-10-20T16:55:00Z","v":4653,"vw":186.806176},{"c":186.595,"h":186.79,"l":186.41,"n":275,"o":186.7,"t":"2026-10-20T17:00:00Z","v":9570,"vw":186.643731},{"c":186.57,"h":186.61,"l":186.37,"n":150,"o":186.61,"t":"2026-10-20T17:05:00Z","v":5887,"vw":186.491864},{"c":186.74,"h":186.745,"l":186.49,"n":179,"o":186.51,"t":"2026-10-20T17:10:00Z","v":3757,"vw":186.614641},{"c":187.005,"h":187.005,"l":186.84,"n":113,"o":186.84,"t":"2026-10-20T17:15:00Z","v":2201,"vw":186.932044},{"c":187.09,"h":187.145,"l":187.0401,"n":122,"o":187.14,"t":"2026-10-20T17:20:00Z","v":2852,"vw":187.116298},{"c":187.025,"h":187.159,"l":186.955,"n":176,"o":187.159,"t":"2026-10-20T17:25:00Z","v":5449,"vw":187.002389},{"c":187.04,"h":187.14,"l":186.93,"n":304,"o":187.07,"t":"2026-10-20T17:30:00Z","v":8179,"vw":187.045577},{"c":186.95,"h":187.095,"l":186.95,"n":256,"o":187.065,"t":"2026-10-20T17:35:00Z","v":12942,"vw":187.001347},{"c":186.94,"h":187.01,"l":186.91,"n":196,"o":186.925,"t":"2026-10-20T17:40:00Z","v":5445,"vw":186.937813},{"c":187.05,"h":187.07,"l":186.83,"n":219,"o":186.92,"t":"2026-10-20T17:45:00Z","v":6563,"vw":186.941198},{"c":187.375,"h":187.435,"l":187.119,"n":218,"o":187.119,"t":"2026-10-20T17:50:00Z","v":7857,"vw":187.270754},{"c":187.31,"h":187.315,"l":187.26,"n":116,"o":187.31,"t":"2026-10-20T17:55:00Z","v":2366,"vw":187.304643},{"c":187.635,"h":187.635,"l":187.39,"n":244,"o":187.39,"t":"2026-10-20T18:00:00Z","v":6335,"vw":187.552723},{"c":187.65,"h":187.6999,"l":187.54,"n":140,"o":187.64,"t":"2026-10-20T18:05:00Z","v":5046,"vw":187.659385},{"c":187.56,"h":187.79,"l":187.56,"n":161,"o":187.59,"t":"2026-10-20T18:10:00Z","v":7500,"vw":187.686105},{"c":187.63,"h":187.63,"l":187.555,"n":103,"o":187.565,"t":"2026-10-20T18:15:00Z","v":1635,"vw":187.602},{"c":187.22,"h":187.56,"l":187.22,"n":294,"o":187.56,"t":"2026-10-20T18:20:00Z","v":9171,"vw":187.37025},{"c":187.22,"h":187.3,"l":187.215,"n":121,"o":187.25,"t":"2026-10-20T18:25:00Z","v":4262,"vw":187.253139},{"c":187.255,"h":187.3,"l":187.115,"n":156,"o":187.25,"t":"2026-10-20T18:30:00Z","v":4153,"vw":187.238042},{"c":186.895,"h":187.13,"l":186.895,"n":145,"o":187.13,"t":"2026-10-20T18:35:00Z","v":3970,"vw":187.010837},{"c":186.735,"h":186.9924,"l":186.69,"n":225,"o":186.884,"t":"2026-10-20T18:40:00Z","v":5867,"vw":186.871259},{"c":186.9,"h":187.11,"l":186.74,"n":235,"o":186.74,"t":"2026-10-20T18:45:00Z","v":5550,"vw":186.900255},{"c":186.965,"h":187,"l":186.7992,"n":149,"o":186.7992,"t":"2026-10-20T18:50:00Z","v":3882,"vw":186.95143},{"c":186.99,"h":186.99,"l":186.835,"n":218,"o":186.97,"t":"2026-10-20T18:55:00Z","v":5582,"vw":186.902759},{"c":186.93,"h":187.085,"l":186.93,"n":230,"o":187.045,"t":"2026-10-20T19:00:00Z","v":6714,"vw":187.013202},{"c":186.84,"h":187,"l":186.68,"n":334,"o":186.91,"t":"2026-10-20T19:05:00Z","v":13364,"vw":186.87462},{"c":186.78,"h":186.87,"l":186.68,"n":211,"o":186.785,"t":"2026-10-20T19:10:00Z","v":5073,"vw":186.764668},{"c":186.56,"h":186.775,"l":186.531,"n":255,"o":186.775,"t":"2026-10-20T19:15:00Z","v":9277,"vw":186.642855},{"c":186.43,"h":186.57,"l":186.37,"n":241,"o":186.57,"t":"2026-10-20T19:20:00Z","v":6576,"vw":186.426906},{"c":186.785,"h":186.81,"l":186.46,"n":339,"o":186.46,"t":"2026-10-20T19:25:00Z","v":10567,"vw":186.719514},{"c":186.55,"h":186.835,"l":186.55,"n":435,"o":186.785,"t":"2026-10-20T19:30:00Z","v":17292,"vw":186.770563},{"c":186.54,"h":186.69,"l":186.49,"n":376,"o":186.54,"t":"2026-10-20T19:35:00Z","v":12275,"vw":186.59064},{"c":186.55,"h":186.61,"l":186.495,"n":484,"o":186.5,"t":"2026-10-20T19:40:00Z","v":50796,"vw":186.543434},{"c":186.65,"h":186.7,"l":186.49,"n":577,"o":186.59,"t":"2026-10-20T19:45:00Z","v":25489,"vw":186.590258},{"c":186.32,"h":186.875,"l":186.19,"n":1008,"o":186.58,"t":"2026-10-20T19:50:00Z","v":31926,"vw":186.540233},{"c":186.22,"h":186.3,"l":185.88,"n":2453,"o":186.27,"t":"2026-10-20T19:55:00Z","v":111343,"vw":186.102064},{"c":186.25,"h":186.25,"l":186.25,"n":38,"o":186.25,"t":"2026-10-20T20:00:00Z","v":111528,"vw":186.25},{"c":187,"h":187,"l":187,"n":5,"o":187,"t":"2026-10-20T22:15:00Z","v":305,"vw":187},{"c":186.8182,"h":186.8182,"l":186.8182,"n":1,"o":186.8182,"t":"2026-10-20T22:35:00Z","v":150,"vw":186.8182},{"c":188,"h":188,"l":188,"n":2,"o":188,"t":"2026-10-21T12:05:00Z","v":310,"vw":188},{"c":187.22,"h":187.23,"l":187.22,"n":3,"o":187.23,"t":"2026-10-21T12:45:00Z","v":930,"vw":187.221075},{"c":187.05,"h":187.05,"l":187.05,"n":21,"o":187.05,"t":"2026-10-21T13:25:00Z","v":410,"vw":187.05},{"c":186.63,"h":188.21,"l":186.16,"n":711,"o":187.25,"t":"2026-10-21T13:30:00Z","v":33857,"vw":187.283694},{"c":187.68,"h":187.81,"l":186.28,"n":421,"o":186.335,"t":"2026-10-21T13:35:00Z","v":10141,"vw":186.987683},{"c":187.6,"h":188.31,"l":187.06,"n":496,"o":187.6214,"t":"2026-10-21T13:40:00Z","v":15924,"vw":187.643923},{"c":187.43,"h":188.16,"l":187.195,"n":502,"o":187.32,"t":"2026-10-21T13:45:00Z","v":22185,"vw":187.729524},{"c":187.19,"h":187.71,"l":187.03,"n":373,"o":187.45,"t":"2026-10-21T13:50:00Z","v":10432,"vw":187.388664},{"c":186.92,"h":187.45,"l":186.637,"n":488,"o":187.02,"t":"2026-10-21T13:55:00Z","v":34756,"vw":186.965713},{"c":186.715,"h":187.22,"l":186.6,"n":467,"o":186.84,"t":"2026-10-21T14:00:00Z","v":30590,"vw":186.800021},{"c":186.765,"h":187.085,"l":186.64,"n":275,"o":186.715,"t":"2026-10-21T14:05:00Z","v":17418,"vw":186.760189},{"c":187.1,"h":187.2,"l":186.825,"n":285,"o":186.94,"t":"2026-10-21T14:10:00Z","v":9750,"vw":187.00932},{"c":187.215,"h":187.38,"l":187.19,"n":158,"o":187.2,"t":"2026-10-21T14:15:00Z","v":4473,"vw":187.24099},{"c":187.3,"h":187.45,"l":187.11,"n":300,"o":187.295,"t":"2026-10-21T14:20:00Z","v":12481,"vw":187.246117},{"c":187.555,"h":187.765,"l":187.22,"n":241,"o":187.3075,"t":"2026-10-21T14:25:00Z","v":8089,"vw":187.596076},{"c":187.345,"h":187.69,"l":187.25,"n":183,"o":187.4638,"t":"2026-10-21T14:30:00Z","v":6556,"vw":187.472313},{"c":187.365,"h":187.455,"l":187.115,"n":182,"o":187.2501,"t":"2026-10-21T14:35:00Z","v":7001,"vw":187.277446},{"c":187.185,"h":187.53,"l":187.185,"n":169,"o":187.3601,"t":"2026-10-21T14:40:00Z","v":6525,"vw":187.329767},{"c":187.27,"h":187.28,"l":186.96,"n":228,"o":187.17,"t":"2026-10-21T14:45:00Z","v":8636,"vw":187.124609},{"c":186.93,"h":187.42,"l":186.82,"n":275,"o":187.42,"t":"2026-10-21T14:50:00Z","v":7282,"vw":187.050571},{"c":186.94,"h":187.175,"l":186.74,"n":270,"o":186.905,"t":"2026-10-21T14:55:00Z","v":17256,"vw":186.950271},{"c":186.4675,"h":186.97,"l":186.3003,"n":248,"o":186.97,"t":"2026-10-21T15:00:00Z","v":12747,"vw":186.59101},{"c":186.4,"h":186.54,"l":186.35,"n":225,"o":186.465,"t":"2026-10-21T15:05:00Z","v":10074,"vw":186.446646},{"c":186.315,"h":186.49,"l":186.19,"n":198,"o":186.395,"t":"2026-10-21T15:10:00Z","v":6071,"vw":186.313278},{"c":186.32,"h":186.5,"l":186.32,"n":231,"o":186.46,"t":"2026-10-21T15:15:00Z","v":7656,"vw":186.400541},{"c":186.73,"h":186.805,"l":186.1775,"n":283,"o":186.23,"t":"2026-10-21T15:20:00Z","v":8203,"vw":186.376973},{"c":187.275,"h":187.28,"l":186.73,"n":468,"o":186.73,"t":"2026-10-21T15:25:00Z","v":17370,"vw":186.958907},{"c":186.96,"h":187.18,"l":186.85,"n":182,"o":187.11,"t":"2026-10-21T15:30:00Z","v":6724,"vw":187.053496},{"c":186.935,"h":187.11,"l":186.755,"n":101,"o":186.895,"t":"2026-10-21T15:35:00Z","v":3647,"vw":186.85584},{"c":186.7,"h":187.09,"l":186.695,"n":158,"o":187.09,"t":"2026-10-21T15:40:00Z","v":3863,"vw":186.868938},{"c":186.79,"h":186.89,"l":186.79,"n":116,"o":186.84,"t":"2026-10-21T15:45:00Z","v":2747,"vw":186.858214},{"c":186.53,"h":186.71,"l":186.53,"n":120,"o":186.7,"t":"2026-10-21T15:50:00Z","v":2299,"vw":186.641255},{"c":186.425,"h":186.585,"l":186.425,"n":207,"o":186.585,"t":"2026-10-21T15:55:00Z","v":6322,"vw":186.502226},{"c":186.5,"h":186.57,"l":186.37,"n":170,"o":186.435,"t":"2026-10-21T16:00:00Z","v":4685,"vw":186.486419},{"c":186.55,"h":186.5899,"l":186.34,"n":203,"o":186.5899,"t":"2026-10-21T16:05:00Z","v":5881,"vw":186.463689},{"c":186.7,"h":186.82,"l":186.51,"n":311,"o":186.53,"t":"2026-10-21T16:10:00Z","v":16573,"vw":186.632437},{"c":186.62,"h":186.83,"l":186.62,"n":193,"o":186.76,"t":"2026-10-21T16:15:00Z","v":4396,"vw":186.757888},{"c":186.79,"h":186.79,"l":186.43,"n":210,"o":186.43,"t":"2026-10-21T16:20:00Z","v":4757,"vw":186.678408},{"c":186.6692,"h":186.87,"l":186.6692,"n":134,"o":186.73,"t":"2026-10-21T16:25:00Z","v":4448,"vw":186.754243},{"c":186.28,"h":186.66,"l":186.28,"n":130,"o":186.6,"t":"2026-10-21T16:30:00Z","v":4916,"vw":186.388981},{"c":187.59,"h":187.68,"l":186.2,"n":714,"o":186.28,"t":"2026-10-21T16:35:00Z","v":26939,"vw":187.150099},{"c":187.05,"h":187.7,"l":186.635,"n":335,"o":187.535,"t":"2026-10-21T16:40:00Z","v":8499,"vw":186.971242},{"c":186.64,"h":187.09,"l":186.64,"n":221,"o":186.95,"t":"2026-10-21T16:45:00Z","v":9608,"vw":186.804623},{"c":186.73,"h":186.83,"l":186.55,"n":185,"o":186.73,"t":"2026-10-21T16:50:00Z","v":5782,"vw":186.689557},{"c":186.2628,"h":186.68,"l":186.2628,"n":180,"o":186.58,"t":"2026-10-21T16:55:00Z","v":8441,"vw":186.526733},{"c":186.4021,"h":186.4021,"l":186.21,"n":299,"o":186.3,"t":"2026-10-21T17:00:00Z","v":11585,"vw":186.32868},{"c":186.295,"h":186.44,"l":186.25,"n":202,"o":186.25,"t":"2026-10-21T17:05:00Z","v":7877,"vw":186.323799},{"c":186.81,"h":186.81,"l":186.28,"n":184,"o":186.29,"t":"2026-10-21T17:10:00Z","v":4585,"vw":186.43299},{"c":186.645,"h":186.85,"l":186.5836,"n":189,"o":186.85,"t":"2026-10-21T17:15:00Z","v":7844,"vw":186.699619},{"c":186.66,"h":186.66,"l":186.515,"n":194,"o":186.52,"t":"2026-10-21T17:20:00Z","v":6078,"vw":186.59672},{"c":186.205,"h":186.6,"l":186.205,"n":186,"o":186.6,"t":"2026-10-21T17:25:00Z","v":31343,"vw":186.444824},{"c":186.18,"h":186.2,"l":185.93,"n":292,"o":186.19,"t":"2026-10-21T17:30:00Z","v":11147,"vw":186.073389},{"c":186.23,"h":186.25,"l":186.155,"n":104,"o":186.24,"t":"2026-10-21T17:35:00Z","v":3810,"vw":186.232654},{"c":186.325,"h":186.48,"l":186.225,"n":218,"o":186.225,"t":"2026-10-21T17:40:00Z","v":8956,"vw":186.267454},{"c":186.285,"h":186.285,"l":186.285,"n":17,"o":186.285,"t":"2026-10-21T17:45:00Z","v":494,"vw":186.285}],"history":[{"c":86.63,"h":87.84,"l":86.22,"n":39025,"o":87.11,"t":"2024-10-21T04:00:00Z","v":3070727,"vw":86.878878},{"c":87.99,"h":88.22,"l":87.0101,"n":30190,"o":87.81,"t":"2024-10-22T04:00:00Z","v":2679498,"vw":87.805498},{"c":88.61,"h":88.64,"l":86.65,"n":34225,"o":87.01,"t":"2024-10-23T04:00:00Z","v":3443996,"vw":87.950553},{"c":87.93,"h":89,"l":85.955,"n":49696,"o":88.83,"t":"2024-10-24T04:00:00Z","v":4464255,"vw":87.490687},{"c":86.88,"h":87.5,"l":86.345,"n":28775,"o":87.11,"t":"2024-10-25T04:00:00Z","v":2328687,"vw":86.972073},{"c":86.76,"h":87.38,"l":86.22,"n":22119,"o":86.49,"t":"2024-10-28T04:00:00Z","v":1805277,"vw":86.835892},{"c":88.85,"h":88.98,"l":86.97,"n":25101,"o":87.2,"t":"2024-10-29T04:00:00Z","v":1742443,"vw":88.405329},{"c":88.24,"h":89,"l":87.01,"n":27382,"o":88.79,"t":"2024-10-30T04:00:00Z","v":2659995,"vw":87.986573},{"c":86.29,"h":87.73,"l":85.51,"n":44766,"o":87.43,"t":"2024-10-31T04:00:00Z","v":3690357,"vw":86.337724},{"c":85.8,"h":87.47,"l":85.77,"n":23508,"o":86.92,"t":"2024-11-01T04:00:00Z","v":1844703,"vw":86.44435},{"c":85.89,"h":86.77,"l":85.28,"n":21499,"o":86.61,"t":"2024-11-04T05:00:00Z","v":1524914,"vw":85.930574},{"c":85.79,"h":86.7954,"l":85.16,"n":22423,"o":86.23,"t":"2024-11-05T05:00:00Z","v":1513985,"vw":85.769359},{"c":83.17,"h":83.82,"l":81,"n":52301,"o":82.51,"t":"2024-11-06T05:00:00Z","v":4320280,"vw":83.0627},{"c":85.53,"h":86.085,"l":83.5,"n":48892,"o":84.84,"t":"2024-11-07T05:00:00Z","v":3291270,"vw":84.832959},{"c":83.84,"h":85.055,"l":83.13,"n":28780,"o":84.91,"t":"2024-11-08T05:00:00Z","v":1990111,"vw":83.712674},{"c":78.13,"h":81.59,"l":77.72,"n":60624,"o":80.91,"t":"2024-11-11T05:00:00Z","v":4494744,"vw":78.86441},{"c":77.15,"h":77.75,"l":75.84,"n":49177,"o":77.15,"t":"2024-11-12T05:00:00Z","v":3574117,"vw":76.784502},{"c":75.99,"h":78.28,"l":75.97,"n":30154,"o":77.51,"t":"2024-11-13T05:00:00Z","v":2262348,"vw":76.60714},{"c":77.64,"h":78.44,"l":75.17,"n":50290,"o":75.21,"t":"2024-11-14T05:00:00Z","v":3902218,"vw":77.574061},{"c":76.76,"h":78.28,"l":76.38,"n":26155,"o":78.22,"t":"2024-11-15T05:00:00Z","v":1663802,"vw":77.07791},{"c":79.99,"h":80.529,"l":78.45,"n":49391,"o":78.52,"t":"2024-11-18T05:00:00Z","v":3487489,"vw":79.841043},{"c":82.45,"h":82.59,"l":80.65,"n":30582,"o":81.2,"t":"2024-11-19T05:00:00Z","v":2185661,"vw":81.844605},{"c":82.8,"h":83.01,"l":81.85,"n":19871,"o":82.45,"t":"2024-11-20T05:00:00Z","v":1216573,"vw":82.556538},{"c":83.57,"h":83.65,"l":82.36,"n":21392,"o":83.45,"t":"2024-11-21T05:00:00Z","v":1409008,"vw":83.11743},{"c":84.3,"h":84.95,"l":83.55,"n":24019,"o":83.98,"t":"2024-11-22T05:00:00Z","v":1496683,"vw":84.280257},{"c":81.72,"h":82.36,"l":80.35,"n":28694,"o":81.55,"t":"2024-11-25T05:00:00Z","v":2031999,"vw":81.272236},{"c":84.11,"h":84.35,"l":81.1001,"n":26936,"o":81.57,"t":"2024-11-26T05:00:00Z","v":1905466,"vw":83.347737},{"c":83.55,"h":85.28,"l":83.33,"n":24582,"o":84.9,"t":"2024-11-27T05:00:00Z","v":1682864,"vw":83.975418},{"c":84.42,"h":84.82,"l":83.93,"n":12323,"o":84,"t":"2024-11-29T05:00:00Z","v":889636,"vw":84.430586},{"c":82.87,"h":84.02,"l":82.45,"n":18947,"o":83.67,"t":"2024-12-02T05:00:00Z","v":1179561,"vw":83.004693},{"c":85.99,"h":86.74,"l":83.75,"n":28101,"o":84,"t":"2024-12-03T05:00:00Z","v":1910952,"vw":85.837826},{"c":85.51,"h":86.84,"l":85.41,"n":18363,"o":85.86,"t":"2024-12-04T05:00:00Z","v":1179955,"vw":86.052691},{"c":85.01,"h":85.73,"l":83.98,"n":19828,"o":85.16,"t":"2024-12-05T05:00:00Z","v":1201585,"vw":84.692747},{"c":83.59,"h":84.79,"l":83.3,"n":21935,"o":84.75,"t":"2024-12-06T05:00:00Z","v":1211409,"vw":83.781268},{"c":84.53,"h":87.25,"l":84.47,"n":27767,"o":85.96,"t":"2024-12-09T05:00:00Z","v":1954991,"vw":85.723092},{"c":84.31,"h":85.46,"l":84.16,"n":21775,"o":85.35,"t":"2024-12-10T05:00:00Z","v":1466547,"vw":84.547273},{"c":87.35,"h":87.39,"l":84.34,"n":23275,"o":84.87,"t":"2024-12-11T05:00:00Z","v":1735005,"vw":86.46229},{"c":85.21,"h":86.72,"l":84.88,"n":21666,"o":85.89,"t":"2024-12-12T05:00:00Z","v":1781509,"vw":85.527371},{"c":83.72,"h":84.8,"l":82.72,"n":25432,"o":84.52,"t":"2024-12-13T05:00:00Z","v":1907368,"vw":83.614967},{"c":82.64,"h":83.88,"l":82.47,"n":23894,"o":83.74,"t":"2024-12-16T05:00:00Z","v":1487302,"vw":82.965359},{"c":81.73,"h":82.14,"l":81.0626,"n":24265,"o":81.35,"t":"2024-12-17T05:00:00Z","v":1416699,"vw":81.677901},{"c":77.76,"h":81.56,"l":77.34,"n":37880,"o":81.09,"t":"2024-12-18T05:00:00Z","v":2688908,"vw":79.112095},{"c":77.36,"h":78.84,"l":77.02,"n":37866,"o":78.01,"t":"2024-12-19T05:00:00Z","v":2676462,"vw":77.624555},{"c":78.16,"h":79.25,"l":77.29,"n":27816,"o":77.46,"t":"2024-12-20T05:00:00Z","v":3180619,"vw":78.354973},{"c":78.84,"h":78.98,"l":77.155,"n":22223,"o":77.58,"t":"2024-12-23T05:00:00Z","v":1878969,"vw":78.292786},{"c":78.73,"h":78.99,"l":78.1506,"n":10575,"o":78.99,"t":"2024-12-24T05:00:00Z","v":612401,"vw":78.575688},{"c":79.01,"h":79.65,"l":78.59,"n":11912,"o":78.93,"t":"2024-12-26T05:00:00Z","v":691148,"vw":79.104585},{"c":78.65,"h":78.77,"l":77.65,"n":18466,"o":77.82,"t":"2024-12-27T05:00:00Z","v":1089704,"vw":78.315521},{"c":77.85,"h":78.55,"l":76.91,"n":18621,"o":77.53,"t":"2024-12-30T05:00:00Z","v":1141339,"vw":77.846723},{"c":78.21,"h":78.48,"l":77.135,"n":16939,"o":77.63,"t":"2024-12-31T05:00:00Z","v":1089430,"vw":77.987317},{"c":81.99,"h":82.15,"l":79.39,"n":25893,"o":79.4,"t":"2025-01-02T05:00:00Z","v":1665728,"vw":81.448573},{"c":81.08,"h":81.98,"l":80.94,"n":17703,"o":81.85,"t":"2025-01-03T05:00:00Z","v":1133159,"vw":81.283108},{"c":79.66,"h":81.745,"l":79.47,"n":19301,"o":81.51,"t":"2025-01-06T05:00:00Z","v":1299982,"vw":80.191232},{"c":81.15,"h":82.93,"l":80.58,"n":23263,"o":81.04,"t":"2025-01-07T05:00:00Z","v":1611553,"vw":81.66948},{"c":83.36,"h":83.6,"l":81.35,"n":22070,"o":81.91,"t":"2025-01-08T05:00:00Z","v":1687118,"vw":82.698204},{"c":84.3,"h":85.99,"l":83.76,"n":33581,"o":85.03,"t":"2025-01-10T05:00:00Z","v":2240306,"vw":84.564663},{"c":82.36,"h":83.2,"l":81.45,"n":21288,"o":83,"t":"2025-01-13T05:00:00Z","v":1319615,"vw":82.268226},{"c":83.94,"h":84.06,"l":81.96,"n":20496,"o":82.54,"t":"2025-01-14T05:00:00Z","v":1255620,"vw":83.42498},{"c":84.34,"h":85.1447,"l":82.99,"n":19081,"o":85,"t":"2025-01-15T05:00:00Z","v":1204767,"vw":83.813957},{"c":84.18,"h":85.8,"l":84.09,"n":18507,"o":85.21,"t":"2025-01-16T05:00:00Z","v":1349910,"vw":84.938725},{"c":85.03,"h":85.41,"l":82.86,"n":18947,"o":83.6,"t":"2025-01-17T05:00:00Z","v":1220275,"vw":84.885128},{"c":88.6,"h":88.93,"l":86.24,"n":31315,"o":86.27,"t":"2025-01-21T05:00:00Z","v":2500856,"vw":88.347606},{"c":89.23,"h":90.49,"l":88.12,"n":31529,"o":89.36,"t":"2025-01-22T05:00:00Z","v":2239538,"vw":89.501634},{"c":88.7,"h":89.17,"l":87.071,"n":24479,"o":88.9,"t":"2025-01-23T05:00:00Z","v":1778238,"vw":88.204389},{"c":89.94,"h":90.19,"l":89.22,"n":22423,"o":90,"t":"2025-01-24T05:00:00Z","v":1857820,"vw":89.721964},{"c":89.47,"h":89.49,"l":87.45,"n":28991,"o":88.08,"t":"2025-01-27T05:00:00Z","v":2067885,"vw":88.625807},{"c":89.97,"h":89.98,"l":88.855,"n":22721,"o":89.69,"t":"2025-01-28T05:00:00Z","v":1501755,"vw":89.555449},{"c":90.11,"h":91.2986,"l":89.16,"n":20725,"o":89.98,"t":"2025-01-29T05:00:00Z","v":1389933,"vw":90.189152},{"c":94.46,"h":94.77,"l":91.25,"n":37532,"o":91.95,"t":"2025-01-30T05:00:00Z","v":2724919,"vw":93.735443},{"c":92.94,"h":95.382,"l":92.93,"n":27957,"o":95,"t":"2025-01-31T05:00:00Z","v":1850247,"vw":93.99246},{"c":94.86,"h":96.73,"l":92.76,"n":39219,"o":92.87,"t":"2025-02-03T05:00:00Z","v":2584489,"vw":95.170089},{"c":95.59,"h":97.01,"l":94.66,"n":35600,"o":95.55,"t":"2025-02-04T05:00:00Z","v":2616325,"vw":95.812798},{"c":98.6,"h":99.7,"l":96.91,"n":53893,"o":97.15,"t":"2025-02-05T05:00:00Z","v":4235693,"vw":98.655746},{"c":98.96,"h":99.25,"l":97.1495,"n":30994,"o":98.4,"t":"2025-02-06T05:00:00Z","v":2102101,"vw":98.100259},{"c":98.35,"h":100.07,"l":98.11,"n":30313,"o":99.09,"t":"2025-02-07T05:00:00Z","v":2001860,"vw":98.795319},{"c":100.51,"h":101.45,"l":99.635,"n":34832,"o":100.12,"t":"2025-02-10T05:00:00Z","v":2392178,"vw":100.389776},{"c":98.37,"h":99.5899,"l":98.31,"n":32686,"o":99.2,"t":"2025-02-11T05:00:00Z","v":2262937,"vw":98.866937},{"c":99.55,"h":100.66,"l":96.875,"n":44466,"o":97.08,"t":"2025-02-12T05:00:00Z","v":3329798,"vw":98.941621},{"c":100.81,"h":100.87,"l":98.93,"n":35417,"o":99.71,"t":"2025-02-13T05:00:00Z","v":2682708,"vw":99.989734},{"c":95.85,"h":99.51,"l":95.53,"n":59292,"o":99.02,"t":"2025-02-14T05:00:00Z","v":4625190,"vw":96.62705},{"c":97.32,"h":97.93,"l":95.08,"n":50325,"o":96.47,"t":"2025-02-18T05:00:00Z","v":3626859,"vw":96.85349},{"c":98.05,"h":98.83,"l":96.3,"n":41628,"o":96.83,"t":"2025-02-19T05:00:00Z","v":3127008,"vw":98.133021},{"c":98.04,"h":99.38,"l":97.5,"n":35167,"o":98.38,"t":"2025-02-20T05:00:00Z","v":2463791,"vw":98.415731},{"c":96.1,"h":97.56,"l":95.96,"n":34479,"o":97.21,"t":"2025-02-21T05:00:00Z","v":2379410,"vw":96.596601},{"c":97.49,"h":98.3,"l":96.01,"n":29654,"o":97,"t":"2025-02-24T05:00:00Z","v":2014189,"vw":97.251537},{"c":96.85,"h":97.07,"l":93.9816,"n":49331,"o":96.89,"t":"2025-02-25T05:00:00Z","v":3411384,"vw":95.806027},{"c":98.36,"h":98.86,"l":95.61,"n":30509,"o":96.29,"t":"2025-02-26T05:00:00Z","v":2608349,"vw":97.945184},{"c":95.09,"h":97.97,"l":94.99,"n":33371,"o":97.17,"t":"2025-02-27T05:00:00Z","v":2378424,"vw":95.934904},{"c":96.28,"h":96.45,"l":92.11,"n":44295,"o":93.15,"t":"2025-02-28T05:00:00Z","v":3618932,"vw":94.6171},{"c":95.93,"h":99.18,"l":95.1,"n":41972,"o":97.88,"t":"2025-03-03T05:00:00Z","v":2748314,"vw":97.109988},{"c":95.87,"h":98.2,"l":94.37,"n":27731,"o":97.27,"t":"2025-03-04T05:00:00Z","v":1841185,"vw":95.792668},{"c":99.55,"h":99.715,"l":95.845,"n":41197,"o":95.98,"t":"2025-03-05T05:00:00Z","v":3106952,"vw":98.38029},{"c":97.88,"h":99.35,"l":97.1935,"n":27307,"o":98.52,"t":"2025-03-06T05:00:00Z","v":1798468,"vw":98.24634},{"c":98.79,"h":100.23,"l":96.805,"n":37066,"o":98.03,"t":"2025-03-07T05:00:00Z","v":2473110,"vw":98.58617},{"c":97.03,"h":98.5738,"l":95.75,"n":43767,"o":97.72,"t":"2025-03-10T04:00:00Z","v":2962244,"vw":97.157735},{"c":100.57,"h":101.81,"l":98.735,"n":50431,"o":98.88,"t":"2025-03-11T04:00:00Z","v":3450320,"vw":100.654815},{"c":101.05,"h":101.76,"l":99.615,"n":43984,"o":100.57,"t":"2025-03-12T04:00:00Z","v":3100757,"vw":100.746297},{"c":102.68,"h":104.4488,"l":101.05,"n":49172,"o":101.75,"t":"2025-03-13T04:00:00Z","v":3623540,"vw":102.722516},{"c":103.6,"h":104.42,"l":102.62,"n":41165,"o":103.77,"t":"2025-03-14T04:00:00Z","v":2998081,"vw":103.582286},{"c":105.28,"h":105.625,"l":103.9817,"n":35328,"o":104,"t":"2025-03-17T04:00:00Z","v":2323337,"vw":104.924845},{"c":105.82,"h":107.88,"l":105.43,"n":42647,"o":107.5,"t":"2025-03-18T04:00:00Z","v":2753768,"vw":106.403758},{"c":105.48,"h":105.9,"l":104.27,"n":34875,"o":105.89,"t":"2025-03-19T04:00:00Z","v":2327560,"vw":105.122363},{"c":105.41,"h":106.12,"l":103.93,"n":26356,"o":104.77,"t":"2025-03-20T04:00:00Z","v":1566746,"vw":105.182144},{"c":104.34,"h":104.5,"l":102.64,"n":31046,"o":104.32,"t":"2025-03-21T04:00:00Z","v":2191686,"vw":103.823837},{"c":104.18,"h":105.23,"l":103.66,"n":27021,"o":104.03,"t":"2025-03-24T04:00:00Z","v":1934672,"vw":104.259757},{"c":105.45,"h":106.75,"l":104.925,"n":30990,"o":105.33,"t":"2025-03-25T04:00:00Z","v":2074868,"vw":105.875574},{"c":104.75,"h":106.08,"l":104.21,"n":23998,"o":105.81,"t":"2025-03-26T04:00:00Z","v":1383291,"vw":104.932914},{"c":107.83,"h":107.89,"l":105.3,"n":29213,"o":105.89,"t":"2025-03-27T04:00:00Z","v":2170466,"vw":107.205008},{"c":107.36,"h":110.355,"l":106.774,"n":40283,"o":108.41,"t":"2025-03-28T04:00:00Z","v":2907769,"vw":108.087919},{"c":108.41,"h":109.28,"l":104.97,"n":44958,"o":107.14,"t":"2025-03-31T04:00:00Z","v":3285997,"vw":107.583985},{"c":108.24,"h":109.71,"l":106.67,"n":37207,"o":109.41,"t":"2025-04-01T04:00:00Z","v":2720392,"vw":107.938457},{"c":107.53,"h":108.39,"l":105.335,"n":35940,"o":108.39,"t":"2025-04-02T04:00:00Z","v":2994916,"vw":106.974416},{"c":108.49,"h":111.04,"l":102.15,"n":62439,"o":102.87,"t":"2025-04-03T04:00:00Z","v":4655727,"vw":108.881379},{"c":99.48,"h":106.74,"l":98.91,"n":105462,"o":105.31,"t":"2025-04-04T04:00:00Z","v":7710981,"vw":101.264071},{"c":99.63,"h":103.49,"l":94.77,"n":87000,"o":96.25,"t":"2025-04-07T04:00:00Z","v":6021372,"vw":99.597783},{"c":100.13,"h":104.42,"l":99.03,"n":67198,"o":104.08,"t":"2025-04-08T04:00:00Z","v":4880734,"vw":101.800272},{"c":105.8,"h":107.18,"l":102.755,"n":91085,"o":104.62,"t":"2025-04-09T04:00:00Z","v":6741545,"vw":105.060176},{"c":111.55,"h":113.62,"l":106.52,"n":99625,"o":107.39,"t":"2025-04-10T04:00:00Z","v":7419332,"vw":111.419909},{"c":117.65,"h":118.74,"l":114.4085,"n":85579,"o":116.195,"t":"2025-04-11T04:00:00Z","v":7651832,"vw":117.134223},{"c":118.39,"h":119.25,"l":114.38,"n":55848,"o":115.53,"t":"2025-04-14T04:00:00Z","v":3722180,"vw":117.834159},{"c":120.57,"h":120.8899,"l":118.35,"n":40078,"o":119.84,"t":"2025-04-15T04:00:00Z","v":2707687,"vw":119.860233},{"c":122.54,"h":125.94,"l":121.39,"n":63328,"o":125.2,"t":"2025-04-16T04:00:00Z","v":5128699,"vw":123.447994},{"c":121.53,"h":122.44,"l":120.03,"n":51671,"o":121.59,"t":"2025-04-17T04:00:00Z","v":3553965,"vw":121.397354},{"c":123.47,"h":126.755,"l":121.28,"n":68117,"o":126.2,"t":"2025-04-21T04:00:00Z","v":4668868,"vw":123.470219},{"c":121.1,"h":124.82,"l":120.35,"n":89131,"o":124.73,"t":"2025-04-22T04:00:00Z","v":6190999,"vw":122.44706},{"c":118.24,"h":119.15,"l":113.7107,"n":98333,"o":114.31,"t":"2025-04-23T04:00:00Z","v":7322117,"vw":117.01379},{"c":119.63,"h":119.99,"l":117.58,"n":53967,"o":119.45,"t":"2025-04-24T04:00:00Z","v":3367374,"vw":119.135509},{"c":118.51,"h":119.473,"l":116.45,"n":49173,"o":117.01,"t":"2025-04-25T04:00:00Z","v":3215241,"vw":118.199517},{"c":119.02,"h":119.09,"l":116.18,"n":48489,"o":117.7,"t":"2025-04-28T04:00:00Z","v":3125082,"vw":117.941747},{"c":116.37,"h":118.89,"l":116.07,"n":40274,"o":117.945,"t":"2025-04-29T04:00:00Z","v":2927239,"vw":116.695184},{"c":117.58,"h":117.71,"l":115.99,"n":38594,"o":116.33,"t":"2025-04-30T04:00:00Z","v":2855212,"vw":116.887308},{"c":112.56,"h":115,"l":111.95,"n":62954,"o":114.75,"t":"2025-05-01T04:00:00Z","v":4752105,"vw":113.017966},{"c":111.12,"h":114.5,"l":109.96,"n":59230,"o":114,"t":"2025-05-02T04:00:00Z","v":4222852,"vw":111.287988},{"c":114.3,"h":114.46,"l":112.21,"n":41370,"o":114.26,"t":"2025-05-05T04:00:00Z","v":3390934,"vw":113.733385},{"c":119.13,"h":119.32,"l":115.8227,"n":69040,"o":116.4,"t":"2025-05-06T04:00:00Z","v":5477137,"vw":117.655054},{"c":117.3,"h":118.25,"l":115.65,"n":45182,"o":116.63,"t":"2025-05-07T04:00:00Z","v":3161040,"vw":117.377323},{"c":114.66,"h":117.2747,"l":114.26,"n":39760,"o":116.42,"t":"2025-05-08T04:00:00Z","v":2512697,"vw":115.235532},{"c":117.32,"h":117.53,"l":114.34,"n":34688,"o":115.505,"t":"2025-05-09T04:00:00Z","v":2384329,"vw":116.477295},{"c":106.46,"h":110.9,"l":105.12,"n":92661,"o":110.49,"t":"2025-05-12T04:00:00Z","v":7488211,"vw":107.181047},{"c":107,"h":107.14,"l":105.16,"n":44872,"o":106.1,"t":"2025-05-13T04:00:00Z","v":3107339,"vw":106.430891},{"c":104.78,"h":105.32,"l":103.38,"n":60115,"o":104.76,"t":"2025-05-14T04:00:00Z","v":4786624,"vw":104.431426},{"c":106.51,"h":106.62,"l":104.8015,"n":47956,"o":105.74,"t":"2025-05-15T04:00:00Z","v":4177073,"vw":106.090646},{"c":106.45,"h":106.47,"l":103.965,"n":46799,"o":104,"t":"2025-05-16T04:00:00Z","v":3868732,"vw":105.718623},{"c":108.22,"h":108.79,"l":107.18,"n":42307,"o":108.54,"t":"2025-05-19T04:00:00Z","v":2868723,"vw":108.031947},{"c":112.57,"h":112.77,"l":108.22,"n":57042,"o":108.23,"t":"2025-05-20T04:00:00Z","v":4861106,"vw":111.690298},{"c":115.63,"h":115.98,"l":112.89,"n":54321,"o":114.55,"t":"2025-05-21T04:00:00Z","v":4254435,"vw":114.710528},{"c":114.59,"h":116.105,"l":113.88,"n":45368,"o":114.64,"t":"2025-05-22T04:00:00Z","v":3324572,"vw":115.090696},{"c":117.62,"h":118.18,"l":116.41,"n":48481,"o":117.22,"t":"2025-05-23T04:00:00Z","v":3314006,"vw":117.505672},{"c":116.3,"h":118.21,"l":115.01,"n":42417,"o":115.4,"t":"2025-05-27T04:00:00Z","v":2948574,"vw":116.961459},{"c":117.87,"h":117.96,"l":116.12,"n":31776,"o":116.49,"t":"2025-05-28T04:00:00Z","v":2194275,"vw":117.158414},{"c":118.17,"h":118.95,"l":116.6,"n":36009,"o":118.31,"t":"2025-05-29T04:00:00Z","v":3668640,"vw":118.128011},{"c":117.99,"h":118.84,"l":116.32,"n":36557,"o":117.49,"t":"2025-05-30T04:00:00Z","v":2614996,"vw":117.369459},{"c":124.28,"h":124.65,"l":119.77,"n":60670,"o":120.185,"t":"2025-06-02T04:00:00Z","v":4025441,"vw":123.85376},{"c":122.51,"h":123.43,"l":120.95,"n":40252,"o":122.69,"t":"2025-06-03T04:00:00Z","v":2875020,"vw":122.123047},{"c":123.61,"h":124.04,"l":122.35,"n":31989,"o":122.95,"t":"2025-06-04T04:00:00Z","v":2255930,"vw":123.451917},{"c":122.06,"h":126.65,"l":121.64,"n":45870,"o":125.69,"t":"2025-06-05T04:00:00Z","v":3043269,"vw":123.195449},{"c":117.97,"h":121.94,"l":117.18,"n":55182,"o":121.4,"t":"2025-06-06T04:00:00Z","v":3712899,"vw":118.405765},{"c":118.5,"h":118.91,"l":116.4616,"n":29937,"o":117.75,"t":"2025-06-09T04:00:00Z","v":1606031,"vw":118.287975},{"c":117.05,"h":119.187,"l":115.735,"n":36605,"o":118.68,"t":"2025-06-10T04:00:00Z","v":2246150,"vw":116.911904},{"c":118.91,"h":118.94,"l":116.94,"n":28263,"o":117.15,"t":"2025-06-11T04:00:00Z","v":3484745,"vw":118.152594},{"c":122.09,"h":122.84,"l":120.455,"n":44303,"o":120.83,"t":"2025-06-12T04:00:00Z","v":2926822,"vw":121.800927},{"c":124.46,"h":125.07,"l":122.06,"n":44325,"o":123.3,"t":"2025-06-13T04:00:00Z","v":2990838,"vw":124.041625},{"c":124.01,"h":124.85,"l":122.89,"n":45368,"o":123.3,"t":"2025-06-16T04:00:00Z","v":2893656,"vw":124.03383},{"c":123.91,"h":125.17,"l":122.86,"n":29516,"o":124.74,"t":"2025-06-17T04:00:00Z","v":1683830,"vw":123.90628},{"c":122.65,"h":124.66,"l":122.21,"n":32569,"o":124,"t":"2025-06-18T04:00:00Z","v":2388278,"vw":123.331593},{"c":121.02,"h":123.54,"l":120.97,"n":38658,"o":121.6,"t":"2025-06-20T04:00:00Z","v":3461259,"vw":121.473464},{"c":122.36,"h":124.23,"l":121.17,"n":34662,"o":121.395,"t":"2025-06-23T04:00:00Z","v":2372982,"vw":123.032669},{"c":120.49,"h":121.26,"l":117.27,"n":43177,"o":119.215,"t":"2025-06-24T04:00:00Z","v":3418543,"vw":119.868363},{"c":119.78,"h":120.605,"l":119.27,"n":28868,"o":119.3,"t":"2025-06-25T04:00:00Z","v":1698537,"vw":119.888685},{"c":123.05,"h":123.22,"l":120.1,"n":48135,"o":120.68,"t":"2025-06-26T04:00:00Z","v":3485644,"vw":122.24606},{"c":116.12,"h":119.49,"l":114.6,"n":64641,"o":119.33,"t":"2025-06-27T04:00:00Z","v":4921791,"vw":116.456612},{"c":118.93,"h":119.085,"l":115.4,"n":32783,"o":116.68,"t":"2025-06-30T04:00:00Z","v":2139985,"vw":118.039836},{"c":117.96,"h":121.1,"l":117.26,"n":26932,"o":120.42,"t":"2025-07-01T04:00:00Z","v":1771529,"vw":118.480129},{"c":118.7,"h":119.46,"l":116.93,"n":33622,"o":119,"t":"2025-07-02T04:00:00Z","v":2423366,"vw":118.389829},{"c":120.06,"h":120.29,"l":117.99,"n":20805,"o":117.99,"t":"2025-07-03T04:00:00Z","v":1409345,"vw":119.488964},{"c":122.15,"h":122.34,"l":117.56,"n":35013,"o":119.47,"t":"2025-07-07T04:00:00Z","v":2293533,"vw":120.961022},{"c":116.14,"h":121.71,"l":115.36,"n":46392,"o":121.545,"t":"2025-07-08T04:00:00Z","v":3166162,"vw":116.83891},{"c":117.69,"h":118.15,"l":115.19,"n":32974,"o":116.07,"t":"2025-07-09T04:00:00Z","v":2265999,"vw":117.069082},{"c":118.15,"h":118.61,"l":116.25,"n":27691,"o":117.99,"t":"2025-07-10T04:00:00Z","v":1720150,"vw":117.65257},{"c":119.88,"h":120.08,"l":118.325,"n":28837,"o":119.22,"t":"2025-07-11T04:00:00Z","v":1783598,"vw":119.486038},{"c":119.56,"h":122.22,"l":119.5,"n":29003,"o":119.845,"t":"2025-07-14T04:00:00Z","v":1793326,"vw":120.582905},{"c":119.06,"h":119.852,"l":117.2,"n":38556,"o":119.6,"t":"2025-07-15T04:00:00Z","v":2547106,"vw":118.719766},{"c":119.71,"h":121.02,"l":117.8,"n":36052,"o":119.36,"t":"2025-07-16T04:00:00Z","v":2374949,"vw":119.539648},{"c":118.61,"h":118.855,"l":116.83,"n":26658,"o":118,"t":"2025-07-17T04:00:00Z","v":1826468,"vw":118.141508},{"c":117.73,"h":119.82,"l":117.65,"n":29741,"o":119.6,"t":"2025-07-18T04:00:00Z","v":1872973,"vw":118.359486},{"c":122.67,"h":123.46,"l":119.84,"n":41164,"o":120,"t":"2025-07-21T04:00:00Z","v":2994971,"vw":122.465281},{"c":128.62,"h":129.77,"l":123.6,"n":59714,"o":124.05,"t":"2025-07-22T04:00:00Z","v":4376572,"vw":127.391473},{"c":127.2,"h":129.365,"l":127.06,"n":40532,"o":128.56,"t":"2025-07-23T04:00:00Z","v":2681177,"vw":127.791513},{"c":125.79,"h":128.33,"l":123.86,"n":34109,"o":126.03,"t":"2025-07-24T04:00:00Z","v":2363060,"vw":126.465231},{"c":126.85,"h":127.83,"l":124.5,"n":45632,"o":124.57,"t":"2025-07-25T04:00:00Z","v":3437363,"vw":126.524716},{"c":123.74,"h":125.8899,"l":122.32,"n":34592,"o":125.46,"t":"2025-07-28T04:00:00Z","v":2283014,"vw":123.563416},{"c":126.3,"h":126.56,"l":123.35,"n":29866,"o":123.89,"t":"2025-07-29T04:00:00Z","v":2050215,"vw":125.493007},{"c":123.37,"h":126.86,"l":122.68,"n":45377,"o":124.98,"t":"2025-07-30T04:00:00Z","v":3258867,"vw":124.689595},{"c":124.36,"h":128.99,"l":123.34,"n":49386,"o":125.39,"t":"2025-07-31T04:00:00Z","v":3447663,"vw":125.378802},{"c":125.22,"h":128.16,"l":123.935,"n":52591,"o":127.57,"t":"2025-08-01T04:00:00Z","v":3800144,"vw":125.498219},{"c":131.39,"h":131.7,"l":126.93,"n":45714,"o":127.19,"t":"2025-08-04T04:00:00Z","v":3375999,"vw":130.524894},{"c":134.55,"h":134.93,"l":130.155,"n":52270,"o":130.3,"t":"2025-08-05T04:00:00Z","v":3340681,"vw":133.434037},{"c":135.42,"h":135.97,"l":133.79,"n":39242,"o":134.75,"t":"2025-08-06T04:00:00Z","v":2278266,"vw":135.008381},{"c":135.78,"h":137.19,"l":134.8701,"n":36573,"o":137.07,"t":"2025-08-07T04:00:00Z","v":2190346,"vw":135.781561},{"c":135.61,"h":137.81,"l":134.8,"n":41110,"o":136,"t":"2025-08-08T04:00:00Z","v":2240403,"vw":136.147459},{"c":135.46,"h":136.13,"l":132.02,"n":37857,"o":132.54,"t":"2025-08-11T04:00:00Z","v":2225105,"vw":134.885754},{"c":135.38,"h":136.46,"l":132.91,"n":33268,"o":136.46,"t":"2025-08-12T04:00:00Z","v":1939299,"vw":134.814135},{"c":133.69,"h":136.49,"l":133.05,"n":47167,"o":136.275,"t":"2025-08-13T04:00:00Z","v":3233169,"vw":134.095021},{"c":132.73,"h":134.59,"l":131.71,"n":36799,"o":133.37,"t":"2025-08-14T04:00:00Z","v":2067185,"vw":132.802877},{"c":133.35,"h":133.91,"l":131.07,"n":34838,"o":132.23,"t":"2025-08-15T04:00:00Z","v":2165047,"vw":132.797083},{"c":133.51,"h":134.2,"l":132.27,"n":22523,"o":133.98,"t":"2025-08-18T04:00:00Z","v":1455692,"vw":133.099019},{"c":130.23,"h":133.53,"l":130.04,"n":35592,"o":133.09,"t":"2025-08-19T04:00:00Z","v":2183249,"vw":130.920892},{"c":134.69,"h":134.78,"l":131.16,"n":38407,"o":131.79,"t":"2025-08-20T04:00:00Z","v":2610198,"vw":133.538327},{"c":136.34,"h":137.62,"l":134.7001,"n":29062,"o":134.88,"t":"2025-08-21T04:00:00Z","v":2007635,"vw":136.121154},{"c":137.26,"h":138.02,"l":133.8,"n":43756,"o":135.1,"t":"2025-08-22T04:00:00Z","v":2873497,"vw":136.788877},{"c":136.62,"h":138,"l":136.04,"n":31517,"o":137.65,"t":"2025-08-25T04:00:00Z","v":1758309,"vw":136.823738},{"c":139.67,"h":139.8,"l":136.43,"n":31900,"o":136.82,"t":"2025-08-26T04:00:00Z","v":2073075,"vw":138.979911},{"c":139.5,"h":139.67,"l":137.2,"n":25724,"o":138.8,"t":"2025-08-27T04:00:00Z","v":1560234,"vw":138.683175},{"c":139.11,"h":140.45,"l":138.1592,"n":31822,"o":140.13,"t":"2025-08-28T04:00:00Z","v":1851013,"vw":139.43213},{"c":144.17,"h":144.78,"l":138.81,"n":44734,"o":139.26,"t":"2025-08-29T04:00:00Z","v":2804378,"vw":142.975407},{"c":147.74,"h":148,"l":142.9,"n":85212,"o":145.88,"t":"2025-09-02T04:00:00Z","v":5526264,"vw":146.471174},{"c":148.77,"h":149.94,"l":147.1,"n":47830,"o":149,"t":"2025-09-03T04:00:00Z","v":3261787,"vw":148.574114},{"c":148.39,"h":148.71,"l":145.88,"n":45404,"o":147,"t":"2025-09-04T04:00:00Z","v":2794828,"vw":147.712326},{"c":151.85,"h":152.75,"l":148.68,"n":48877,"o":150,"t":"2025-09-05T04:00:00Z","v":3102987,"vw":151.315894},{"c":154.18,"h":155.05,"l":151.93,"n":56748,"o":154.4,"t":"2025-09-08T04:00:00Z","v":3303595,"vw":153.666051},{"c":152.75,"h":155.3,"l":152.1,"n":39102,"o":155,"t":"2025-09-09T04:00:00Z","v":2417698,"vw":152.974992},{"c":152.82,"h":156.18,"l":151.9513,"n":47579,"o":154.03,"t":"2025-09-10T04:00:00Z","v":3179654,"vw":153.359352},{"c":153.73,"h":153.82,"l":151.1994,"n":40965,"o":152.48,"t":"2025-09-11T04:00:00Z","v":2551987,"vw":152.851678},{"c":153.25,"h":154.97,"l":151.77,"n":38036,"o":154.52,"t":"2025-09-12T04:00:00Z","v":2280308,"vw":153.017891},{"c":153.76,"h":154.38,"l":151.21,"n":45658,"o":152,"t":"2025-09-15T04:00:00Z","v":3091586,"vw":153.101222},{"c":152.4,"h":154.136,"l":150.85,"n":48673,"o":153.43,"t":"2025-09-16T04:00:00Z","v":3378234,"vw":152.356678},{"c":153.2,"h":154.93,"l":149.7,"n":51923,"o":150.21,"t":"2025-09-17T04:00:00Z","v":3778636,"vw":153.132605},{"c":154.38,"h":154.53,"l":150.73,"n":46968,"o":151.77,"t":"2025-09-18T04:00:00Z","v":2847409,"vw":152.911597},{"c":161.19,"h":162.53,"l":154.88,"n":63120,"o":155.5,"t":"2025-09-19T04:00:00Z","v":9138217,"vw":160.784043},{"c":161.19,"h":164.64,"l":160.265,"n":80115,"o":164.64,"t":"2025-09-22T04:00:00Z","v":4859572,"vw":161.626035},{"c":162.39,"h":163.89,"l":161.2,"n":46978,"o":162.83,"t":"2025-09-23T04:00:00Z","v":2995655,"vw":162.579608},{"c":157.93,"h":162.61,"l":157.9,"n":47819,"o":162.1,"t":"2025-09-24T04:00:00Z","v":2820444,"vw":159.638353},{"c":159.9,"h":160.45,"l":156.95,"n":46304,"o":157.93,"t":"2025-09-25T04:00:00Z","v":2709217,"vw":159.275991},{"c":163.42,"h":164.585,"l":160.115,"n":45180,"o":160.78,"t":"2025-09-26T04:00:00Z","v":2480881,"vw":163.156773},{"c":166.77,"h":168.55,"l":165.64,"n":70961,"o":167.49,"t":"2025-09-29T04:00:00Z","v":3973478,"vw":167.121692},{"c":168.56,"h":169.38,"l":164.76,"n":46415,"o":164.98,"t":"2025-09-30T04:00:00Z","v":2474629,"vw":167.83509},{"c":170.19,"h":171.45,"l":169.3301,"n":47917,"o":169.59,"t":"2025-10-01T04:00:00Z","v":2399949,"vw":170.463108},{"c":168.14,"h":171.34,"l":163.86,"n":54663,"o":171.25,"t":"2025-10-02T04:00:00Z","v":3339204,"vw":166.900305},{"c":169.42,"h":170.23,"l":167.82,"n":34621,"o":169.45,"t":"2025-10-03T04:00:00Z","v":1766661,"vw":169.016699},{"c":170.41,"h":172.208,"l":169.22,"n":46268,"o":170.3,"t":"2025-10-06T04:00:00Z","v":2834546,"vw":171.052726},{"c":166.29,"h":171.09,"l":165.46,"n":52849,"o":171,"t":"2025-10-07T04:00:00Z","v":2707152,"vw":167.167568},{"c":169.57,"h":170.77,"l":166.34,"n":47085,"o":170.36,"t":"2025-10-08T04:00:00Z","v":3061838,"vw":168.594672},{"c":161.73,"h":170.2,"l":160.15,"n":62807,"o":170,"t":"2025-10-09T04:00:00Z","v":3333757,"vw":163.183435},{"c":164.38,"h":164.575,"l":161.01,"n":53150,"o":162.5,"t":"2025-10-10T04:00:00Z","v":2840622,"vw":163.400836},{"c":172.1,"h":172.285,"l":167.51,"n":45265,"o":167.51,"t":"2025-10-13T04:00:00Z","v":2477611,"vw":170.854511},{"c":171.19,"h":173.5,"l":169.03,"n":42729,"o":169.4,"t":"2025-10-14T04:00:00Z","v":2690926,"vw":171.726059},{"c":178.74,"h":179.2,"l":172.29,"n":50942,"o":172.59,"t":"2025-10-15T04:00:00Z","v":2619710,"vw":177.345078},{"c":185.52,"h":187.5,"l":178.98,"n":72469,"o":180.52,"t":"2025-10-16T04:00:00Z","v":3493080,"vw":184.838804},{"c":174.49,"h":182.2,"l":170.43,"n":77575,"o":181.94,"t":"2025-10-17T04:00:00Z","v":4081908,"vw":175.018676},{"c":178.5,"h":179.05,"l":174.95,"n":50622,"o":178.48,"t":"2025-10-20T04:00:00Z","v":2609300,"vw":177.842538},{"c":163.2,"h":168.54,"l":160.275,"n":95582,"o":167.98,"t":"2025-10-21T04:00:00Z","v":5728467,"vw":163.410047},{"c":163.5,"h":164.25,"l":158.28,"n":62629,"o":160.01,"t":"2025-10-22T04:00:00Z","v":3298205,"vw":161.831528},{"c":164.67,"h":166.69,"l":163.46,"n":35480,"o":166.69,"t":"2025-10-23T04:00:00Z","v":1966384,"vw":164.771013},{"c":163.35,"h":164.84,"l":160,"n":39864,"o":161.42,"t":"2025-10-24T04:00:00Z","v":2240960,"vw":163.492894},{"c":155.17,"h":160.21,"l":152.0901,"n":99263,"o":156.51,"t":"2025-10-27T04:00:00Z","v":5391842,"vw":155.071267},{"c":156.79,"h":157.1499,"l":150.6752,"n":63733,"o":151.92,"t":"2025-10-28T04:00:00Z","v":3580079,"vw":155.652351},{"c":156.78,"h":161.03,"l":155.87,"n":58272,"o":161.03,"t":"2025-10-29T04:00:00Z","v":3292435,"vw":157.792289},{"c":162.61,"h":163.97,"l":156.1501,"n":53459,"o":157.35,"t":"2025-10-30T04:00:00Z","v":3032306,"vw":161.379324},{"c":160.81,"h":163.01,"l":158.68,"n":37738,"o":163.01,"t":"2025-10-31T04:00:00Z","v":2040882,"vw":160.997891},{"c":162.51,"h":162.63,"l":159.05,"n":35113,"o":160.35,"t":"2025-11-03T05:00:00Z","v":1869570,"vw":161.520624},{"c":155.91,"h":160.386,"l":155.75,"n":50190,"o":157.78,"t":"2025-11-04T05:00:00Z","v":2742807,"vw":157.616568},{"c":159.68,"h":160.61,"l":157.87,"n":38217,"o":158.31,"t":"2025-11-05T05:00:00Z","v":1902978,"vw":159.698263},{"c":159.29,"h":163.29,"l":159.26,"n":37144,"o":160.96,"t":"2025-11-06T05:00:00Z","v":2023736,"vw":160.46076},{"c":161.41,"h":161.46,"l":157.33,"n":44428,"o":160.66,"t":"2025-11-07T05:00:00Z","v":2221337,"vw":159.89201},{"c":167.92,"h":169.12,"l":163.63,"n":58460,"o":165,"t":"2025-11-10T05:00:00Z","v":2921163,"vw":166.975075},{"c":167.84,"h":168.62,"l":163.4,"n":37034,"o":168.62,"t":"2025-11-11T05:00:00Z","v":1861680,"vw":167.072849},{"c":173.1,"h":174.67,"l":166.81,"n":49083,"o":168.49,"t":"2025-11-12T05:00:00Z","v":2446526,"vw":172.662178},{"c":168.87,"h":174.45,"l":167.53,"n":41159,"o":173.82,"t":"2025-11-13T05:00:00Z","v":2552476,"vw":170.110067},{"c":168.11,"h":169.217,"l":161.18,"n":40843,"o":162.7,"t":"2025-11-14T05:00:00Z","v":2449941,"vw":167.40169},{"c":164.94,"h":168.91,"l":163.925,"n":42849,"o":166.74,"t":"2025-11-17T05:00:00Z","v":2957479,"vw":165.883175},{"c":166.49,"h":168.226,"l":163.685,"n":35473,"o":166.64,"t":"2025-11-18T05:00:00Z","v":1877861,"vw":166.345692},{"c":167.67,"h":172.59,"l":166.22,"n":33566,"o":169.555,"t":"2025-11-19T05:00:00Z","v":1718883,"vw":168.427585},{"c":158.6,"h":169.61,"l":158.42,"n":39577,"o":168.71,"t":"2025-11-20T05:00:00Z","v":2169528,"vw":161.789861},{"c":160,"h":161.05,"l":156.05,"n":36209,"o":157.33,"t":"2025-11-21T05:00:00Z","v":2411205,"vw":159.273683},{"c":166.2,"h":166.49,"l":161.08,"n":35486,"o":161.58,"t":"2025-11-24T05:00:00Z","v":2149773,"vw":164.921207},{"c":165.87,"h":168.11,"l":164.862,"n":28355,"o":166,"t":"2025-11-25T05:00:00Z","v":1563749,"vw":166.291794},{"c":173.02,"h":173.88,"l":167.4,"n":41871,"o":167.89,"t":"2025-11-26T05:00:00Z","v":2301535,"vw":172.018618},{"c":174.43,"h":175.253,"l":172.4784,"n":24140,"o":175,"t":"2025-11-28T05:00:00Z","v":1319450,"vw":173.913739},{"c":172.01,"h":176,"l":170.8,"n":45367,"o":175.9,"t":"2025-12-01T05:00:00Z","v":2599814,"vw":172.703196},{"c":169.77,"h":171.605,"l":164.31,"n":39451,"o":171.01,"t":"2025-12-02T05:00:00Z","v":2174967,"vw":168.172114},{"c":169.18,"h":172.04,"l":168.21,"n":22562,"o":171.2,"t":"2025-12-03T05:00:00Z","v":1172637,"vw":169.523123},{"c":171.43,"h":171.88,"l":167.5,"n":27107,"o":168.3,"t":"2025-12-04T05:00:00Z","v":1396234,"vw":170.664582},{"c":168.83,"h":173.2499,"l":167.48,"n":41940,"o":173,"t":"2025-12-05T05:00:00Z","v":2477032,"vw":170.026481},{"c":164.72,"h":170,"l":164.55,"n":42953,"o":169.39,"t":"2025-12-08T05:00:00Z","v":2785992,"vw":165.991498},{"c":166.28,"h":167.55,"l":165.16,"n":37293,"o":165.51,"t":"2025-12-09T05:00:00Z","v":1930893,"vw":166.461687},{"c":164.11,"h":165.65,"l":160.2,"n":54895,"o":164.61,"t":"2025-12-10T05:00:00Z","v":3564257,"vw":163.498768},{"c":170.4,"h":172.39,"l":163.7,"n":40150,"o":164.67,"t":"2025-12-11T05:00:00Z","v":2350463,"vw":170.045564},{"c":168.27,"h":174.85,"l":167.31,"n":45276,"o":174.11,"t":"2025-12-12T05:00:00Z","v":2635803,"vw":170.008244},{"c":168.4,"h":172.695,"l":167.6,"n":45910,"o":171.94,"t":"2025-12-15T05:00:00Z","v":2978966,"vw":169.399745},{"c":166.53,"h":170.38,"l":166,"n":37215,"o":168.89,"t":"2025-12-16T05:00:00Z","v":2301678,"vw":167.629626},{"c":167.51,"h":168.8,"l":164.67,"n":44901,"o":167.68,"t":"2025-12-17T05:00:00Z","v":2339052,"vw":166.509154},{"c":168.61,"h":170.94,"l":166.18,"n":49411,"o":167.16,"t":"2025-12-18T05:00:00Z","v":2778063,"vw":168.978801},{"c":174.21,"h":176.62,"l":168.65,"n":57326,"o":168.8,"t":"2025-12-19T05:00:00Z","v":6564957,"vw":174.275056},{"c":180.13,"h":181.33,"l":177.31,"n":56737,"o":179.419,"t":"2025-12-22T05:00:00Z","v":3215334,"vw":179.843949},{"c":181.27,"h":182.34,"l":178.3172,"n":34444,"o":181.27,"t":"2025-12-23T05:00:00Z","v":1706722,"vw":180.779489},{"c":181.34,"h":181.95,"l":178.34,"n":19861,"o":181.48,"t":"2025-12-24T05:00:00Z","v":1151834,"vw":180.40112},{"c":183.21,"h":183.98,"l":180.6184,"n":29850,"o":183.02,"t":"2025-12-26T05:00:00Z","v":1426836,"vw":182.944282},{"c":171.34,"h":175.9999,"l":169.39,"n":66447,"o":175.5,"t":"2025-12-29T05:00:00Z","v":3553669,"vw":171.889602},{"c":171.84,"h":174.505,"l":171.15,"n":39125,"o":174.44,"t":"2025-12-30T05:00:00Z","v":1809902,"vw":172.546015},{"c":169.53,"h":173.11,"l":169.09,"n":28572,"o":170.22,"t":"2025-12-31T05:00:00Z","v":1225711,"vw":170.426417},{"c":170.45,"h":171,"l":165,"n":45911,"o":170.24,"t":"2026-01-02T05:00:00Z","v":2079923,"vw":168.264564},{"c":175.16,"h":181.65,"l":172.7,"n":54803,"o":173.91,"t":"2026-01-05T05:00:00Z","v":2867685,"vw":177.484232},{"c":180.62,"h":180.75,"l":175.3,"n":41059,"o":176.68,"t":"2026-01-06T05:00:00Z","v":1919307,"vw":178.374835},{"c":182.07,"h":182.4,"l":174.31,"n":46537,"o":176.29,"t":"2026-01-07T05:00:00Z","v":2461669,"vw":179.502512},{"c":186.47,"h":186.53,"l":178.51,"n":45524,"o":178.9,"t":"2026-01-08T05:00:00Z","v":2197717,"vw":183.814178},{"c":191.14,"h":191.8799,"l":186.84,"n":53725,"o":187.4,"t":"2026-01-09T05:00:00Z","v":2581449,"vw":190.314094},{"c":194.33,"h":199,"l":194.0201,"n":58691,"o":196.53,"t":"2026-01-12T05:00:00Z","v":3111093,"vw":196.347006},{"c":199.08,"h":200.8,"l":195.53,"n":46297,"o":197,"t":"2026-01-13T05:00:00Z","v":2800270,"vw":198.998778},{"c":197.28,"h":201.95,"l":194.18,"n":53088,"o":201.95,"t":"2026-01-14T05:00:00Z","v":3071626,"vw":197.155635},{"c":200.42,"h":201.8762,"l":194.4,"n":38650,"o":196.31,"t":"2026-01-15T05:00:00Z","v":1990015,"vw":199.675876},{"c":197.48,"h":200.215,"l":194.7,"n":42767,"o":199.05,"t":"2026-01-16T05:00:00Z","v":2158265,"vw":197.293033},{"c":209.09,"h":209.58,"l":205.5,"n":61919,"o":206.06,"t":"2026-01-20T05:00:00Z","v":3291223,"vw":208.082487},{"c":205.35,"h":213.8,"l":203.91,"n":64549,"o":213.73,"t":"2026-01-21T05:00:00Z","v":3591127,"vw":208.244391},{"c":213.69,"h":215.25,"l":206.255,"n":47003,"o":206.51,"t":"2026-01-22T05:00:00Z","v":2449890,"vw":212.490731},{"c":214.54,"h":215.95,"l":211.87,"n":49358,"o":215.5,"t":"2026-01-23T05:00:00Z","v":2598091,"vw":214.19082},{"c":215.41,"h":223.4399,"l":215.34,"n":75143,"o":220.62,"t":"2026-01-26T05:00:00Z","v":3811359,"vw":219.150652},{"c":216.16,"h":218.24,"l":209.65,"n":60882,"o":217,"t":"2026-01-27T05:00:00Z","v":3101873,"vw":214.133434},{"c":222.99,"h":224.3009,"l":216.6145,"n":58183,"o":219.15,"t":"2026-01-28T05:00:00Z","v":2866799,"vw":221.339364},{"c":215.51,"h":225,"l":209.93,"n":79264,"o":224.52,"t":"2026-01-29T05:00:00Z","v":4298601,"vw":214.997981},{"c":190.5,"h":204.62,"l":188.52,"n":121722,"o":202.53,"t":"2026-01-30T05:00:00Z","v":7153557,"vw":194.986757},{"c":190.82,"h":195,"l":187.04,"n":73758,"o":187.83,"t":"2026-02-02T05:00:00Z","v":3724947,"vw":189.76386},{"c":197.35,"h":201.98,"l":191.22,"n":59911,"o":201.145,"t":"2026-02-03T05:00:00Z","v":3558856,"vw":196.297508},{"c":198.54,"h":201.35,"l":190.83,"n":51360,"o":200.77,"t":"2026-02-04T05:00:00Z","v":2958732,"vw":196.510479},{"c":189.45,"h":198.99,"l":188.8,"n":71599,"o":193.79,"t":"2026-02-05T05:00:00Z","v":3999813,"vw":191.601361},{"c":196.6,"h":198.7499,"l":194.59,"n":44321,"o":194.59,"t":"2026-02-06T05:00:00Z","v":2732522,"vw":196.528724},{"c":209.84,"h":210.33,"l":199.88,"n":52825,"o":200,"t":"2026-02-09T05:00:00Z","v":2626875,"vw":206.044602},{"c":211.89,"h":212.875,"l":209.545,"n":42314,"o":211.78,"t":"2026-02-10T05:00:00Z","v":2062517,"vw":211.244804},{"c":217.19,"h":218.25,"l":209.76,"n":38927,"o":217.09,"t":"2026-02-11T05:00:00Z","v":1799371,"vw":214.945949},{"c":205.21,"h":218.65,"l":205.15,"n":61483,"o":214.51,"t":"2026-02-12T05:00:00Z","v":3761520,"vw":210.850983},{"c":216.59,"h":217.2199,"l":205.4,"n":49228,"o":208.25,"t":"2026-02-13T05:00:00Z","v":2672936,"vw":214.275578},{"c":212.96,"h":214.4,"l":207.01,"n":42927,"o":210.01,"t":"2026-02-17T05:00:00Z","v":2232986,"vw":211.651739},{"c":220.64,"h":223.23,"l":213.59,"n":46141,"o":215.8,"t":"2026-02-18T05:00:00Z","v":2827479,"vw":220.053078},{"c":224.47,"h":224.76,"l":218.08,"n":34779,"o":219.98,"t":"2026-02-19T05:00:00Z","v":1680071,"vw":222.825339},{"c":228.26,"h":229.09,"l":221,"n":43222,"o":224.85,"t":"2026-02-20T05:00:00Z","v":2389912,"vw":226.413554},{"c":240.49,"h":240.8199,"l":230,"n":53750,"o":230.4,"t":"2026-02-23T05:00:00Z","v":2689591,"vw":238.191655},{"c":244.14,"h":245.81,"l":234.28,"n":38773,"o":235.8,"t":"2026-02-24T05:00:00Z","v":1825130,"vw":241.382707},{"c":240.55,"h":245.61,"l":239.66,"n":40988,"o":245.61,"t":"2026-02-25T05:00:00Z","v":2156265,"vw":242.057082},{"c":246.4,"h":246.78,"l":236.27,"n":35809,"o":239.09,"t":"2026-02-26T05:00:00Z","v":1613405,"vw":243.142261},{"c":251.6,"h":252.78,"l":247.0704,"n":39613,"o":248.71,"t":"2026-02-27T05:00:00Z","v":2511675,"vw":250.486813},{"c":252.19,"h":255.24,"l":244.16,"n":52302,"o":253.62,"t":"2026-03-02T05:00:00Z","v":2502337,"vw":249.80073},{"c":234.52,"h":239.095,"l":226.88,"n":80211,"o":239.095,"t":"2026-03-03T05:00:00Z","v":3605010,"vw":232.667719},{"c":232.73,"h":241.1,"l":229,"n":42204,"o":240.01,"t":"2026-03-04T05:00:00Z","v":1949007,"vw":233.568572},{"c":221.49,"h":229.78,"l":214.89,"n":96162,"o":229.12,"t":"2026-03-05T05:00:00Z","v":5381730,"vw":219.931961},{"c":221,"h":224.69,"l":215.01,"n":43626,"o":217.42,"t":"2026-03-06T05:00:00Z","v":2179697,"vw":220.845216},{"c":224.75,"h":225.78,"l":212.445,"n":48999,"o":215.54,"t":"2026-03-09T04:00:00Z","v":2101684,"vw":220.090914},{"c":226.94,"h":231.8,"l":226.5,"n":39863,"o":228.47,"t":"2026-03-10T04:00:00Z","v":1961700,"vw":228.924173},{"c":222.81,"h":224.49,"l":216.68,"n":39062,"o":222.23,"t":"2026-03-11T04:00:00Z","v":1776018,"vw":221.364739},{"c":218.24,"h":222.71,"l":215.81,"n":35022,"o":221.7,"t":"2026-03-12T04:00:00Z","v":1639002,"vw":218.986481},{"c":207.54,"h":216.97,"l":206.65,"n":49755,"o":216.97,"t":"2026-03-13T04:00:00Z","v":2880847,"vw":209.593484},{"c":210.16,"h":212.13,"l":205.45,"n":50376,"o":206.17,"t":"2026-03-16T04:00:00Z","v":2512142,"vw":209.358619},{"c":209.45,"h":214.99,"l":207.9501,"n":30807,"o":211.49,"t":"2026-03-17T04:00:00Z","v":1546407,"vw":210.449918},{"c":196.09,"h":203.6599,"l":194.261,"n":62600,"o":202.36,"t":"2026-03-18T04:00:00Z","v":3174393,"vw":197.497049},{"c":184.78,"h":186.75,"l":178.5,"n":92618,"o":180.01,"t":"2026-03-19T04:00:00Z","v":5783004,"vw":182.872619},{"c":179.13,"h":185.29,"l":175.56,"n":66173,"o":185.28,"t":"2026-03-20T04:00:00Z","v":7622756,"vw":179.174063},{"c":184.04,"h":188.06,"l":178.91,"n":56531,"o":179.71,"t":"2026-03-23T04:00:00Z","v":3784897,"vw":184.440793},{"c":183.49,"h":185.98,"l":178.5701,"n":44875,"o":181.17,"t":"2026-03-24T04:00:00Z","v":2628066,"vw":183.365267},{"c":192.07,"h":193.66,"l":188.29,"n":65902,"o":192,"t":"2026-03-25T04:00:00Z","v":4148700,"vw":191.413519},{"c":187.56,"h":196.13,"l":185.21,"n":57895,"o":186.39,"t":"2026-03-26T04:00:00Z","v":3643188,"vw":190.423389},{"c":193.4,"h":194.44,"l":185.31,"n":51636,"o":185.31,"t":"2026-03-27T04:00:00Z","v":3052232,"vw":191.630624},{"c":191.86,"h":198.52,"l":189.37,"n":46761,"o":196.91,"t":"2026-03-30T04:00:00Z","v":2443560,"vw":193.352936},{"c":202.98,"h":203.41,"l":196.41,"n":50323,"o":196.75,"t":"2026-03-31T04:00:00Z","v":3313135,"vw":201.058156},{"c":210.08,"h":213.65,"l":206.01,"n":57461,"o":208.56,"t":"2026-04-01T04:00:00Z","v":3211715,"vw":210.453915},{"c":208.54,"h":211.5,"l":198.3581,"n":44544,"o":200.685,"t":"2026-04-02T04:00:00Z","v":2183634,"vw":208.378623},{"c":208.5,"h":210.85,"l":207.71,"n":31579,"o":208.99,"t":"2026-04-06T04:00:00Z","v":1428532,"vw":209.1815},{"c":209.62,"h":209.76,"l":202.6647,"n":30013,"o":207.42,"t":"2026-04-07T04:00:00Z","v":1416875,"vw":207.528284},{"c":215.59,"h":221.99,"l":213.23,"n":53581,"o":220.35,"t":"2026-04-08T04:00:00Z","v":2930674,"vw":216.761745},{"c":216.44,"h":220.385,"l":213.29,"n":30682,"o":216.64,"t":"2026-04-09T04:00:00Z","v":1388504,"vw":216.804919},{"c":218.75,"h":219.72,"l":215.73,"n":38264,"o":217.8,"t":"2026-04-10T04:00:00Z","v":2081852,"vw":217.920361},{"c":217.38,"h":218.94,"l":214.37,"n":30921,"o":216.27,"t":"2026-04-13T04:00:00Z","v":1318824,"vw":217.004136},{"c":219.94,"h":222.92,"l":217.7785,"n":37271,"o":219.25,"t":"2026-04-14T04:00:00Z","v":1839707,"vw":219.736279},{"c":214.4,"h":220.16,"l":213.72,"n":39069,"o":218.11,"t":"2026-04-15T04:00:00Z","v":1834500,"vw":215.439007},{"c":214.93,"h":217.1,"l":213.38,"n":32427,"o":215.14,"t":"2026-04-16T04:00:00Z","v":1496820,"vw":214.868626},{"c":220.1,"h":224.35,"l":217.74,"n":40796,"o":217.74,"t":"2026-04-17T04:00:00Z","v":2100842,"vw":221.359311},{"c":216.39,"h":218.08,"l":212.02,"n":43820,"o":217.98,"t":"2026-04-20T04:00:00Z","v":2046785,"vw":215.00833},{"c":203.09,"h":216.07,"l":202.73,"n":53480,"o":214.66,"t":"2026-04-21T04:00:00Z","v":2671474,"vw":206.778127},{"c":204.07,"h":207.81,"l":203.29,"n":40493,"o":207.48,"t":"2026-04-22T04:00:00Z","v":2125107,"vw":204.695094},{"c":198.96,"h":202.17,"l":195.8,"n":49966,"o":200.25,"t":"2026-04-23T04:00:00Z","v":2671060,"vw":198.858276},{"c":200.23,"h":201.66,"l":197.69,"n":39796,"o":201.58,"t":"2026-04-24T04:00:00Z","v":2149258,"vw":199.804957},{"c":198.13,"h":200.43,"l":196.6901,"n":35213,"o":198.03,"t":"2026-04-27T04:00:00Z","v":1661579,"vw":198.452617},{"c":189.23,"h":194.74,"l":187.56,"n":57024,"o":193.5,"t":"2026-04-28T04:00:00Z","v":2974813,"vw":189.634082},{"c":183.56,"h":186.99,"l":183.19,"n":49695,"o":186.83,"t":"2026-04-29T04:00:00Z","v":2355641,"vw":184.370346},{"c":188.21,"h":190,"l":185.95,"n":49385,"o":188.7,"t":"2026-04-30T04:00:00Z","v":2666397,"vw":187.854492},{"c":183.56,"h":187.69,"l":182.8,"n":51137,"o":186.31,"t":"2026-05-01T04:00:00Z","v":2774869,"vw":184.485105},{"c":179.93,"h":183.71,"l":179.24,"n":47844,"o":182.85,"t":"2026-05-04T04:00:00Z","v":2345936,"vw":180.566505},{"c":178.14,"h":183.42,"l":178.02,"n":41136,"o":182.75,"t":"2026-05-05T04:00:00Z","v":1870192,"vw":179.707336},{"c":189.81,"h":190.86,"l":186.49,"n":46514,"o":187.64,"t":"2026-05-06T04:00:00Z","v":2572981,"vw":189.100738},{"c":187.77,"h":197.8,"l":187.62,"n":54208,"o":195.5,"t":"2026-05-07T04:00:00Z","v":3822616,"vw":192.089031},{"c":193.21,"h":193.78,"l":189.055,"n":39496,"o":189.51,"t":"2026-05-08T04:00:00Z","v":1906311,"vw":192.258937},{"c":196.84,"h":200.64,"l":194.99,"n":42273,"o":195.15,"t":"2026-05-11T04:00:00Z","v":2104871,"vw":197.544427},{"c":197.05,"h":198.11,"l":190.1,"n":35715,"o":193.07,"t":"2026-05-12T04:00:00Z","v":1737014,"vw":194.877143},{"c":195.97,"h":196.6199,"l":192.8,"n":35526,"o":194.79,"t":"2026-05-13T04:00:00Z","v":2174042,"vw":194.926573},{"c":192.66,"h":195.53,"l":191.51,"n":28910,"o":195.5,"t":"2026-05-14T04:00:00Z","v":1522407,"vw":193.095528},{"c":180.33,"h":185,"l":179.1,"n":54874,"o":185,"t":"2026-05-15T04:00:00Z","v":2845686,"vw":181.261463},{"c":179.21,"h":183.94,"l":177.65,"n":30261,"o":182,"t":"2026-05-18T04:00:00Z","v":1649774,"vw":179.484215},{"c":173.4,"h":177.17,"l":172.44,"n":56222,"o":177.05,"t":"2026-05-19T04:00:00Z","v":3239541,"vw":174.04378},{"c":178.15,"h":178.9,"l":173,"n":39773,"o":174.89,"t":"2026-05-20T04:00:00Z","v":1750073,"vw":177.240347},{"c":177.75,"h":180.65,"l":173.21,"n":35685,"o":175,"t":"2026-05-21T04:00:00Z","v":1484155,"vw":177.733171},{"c":175.91,"h":177.6,"l":173.92,"n":33205,"o":177.14,"t":"2026-05-22T04:00:00Z","v":1435906,"vw":175.879867},{"c":180.57,"h":181.74,"l":178.17,"n":35735,"o":180.13,"t":"2026-05-26T04:00:00Z","v":1624624,"vw":179.996942},{"c":174.91,"h":178.95,"l":174.887,"n":31422,"o":176.6,"t":"2026-05-27T04:00:00Z","v":1475462,"vw":176.124646},{"c":177.97,"h":180,"l":170.89,"n":40142,"o":172.31,"t":"2026-05-28T04:00:00Z","v":2130531,"vw":176.819301},{"c":183.15,"h":184.75,"l":177.3401,"n":40156,"o":179.17,"t":"2026-05-29T04:00:00Z","v":3676226,"vw":182.07525},{"c":176.57,"h":177.81,"l":172.53,"n":42108,"o":176.52,"t":"2026-06-01T04:00:00Z","v":2010410,"vw":176.141499},{"c":178.94,"h":179.13,"l":174.77,"n":40111,"o":177.54,"t":"2026-06-02T04:00:00Z","v":2021830,"vw":177.662468},{"c":171.65,"h":175.91,"l":171.53,"n":46033,"o":175.91,"t":"2026-06-03T04:00:00Z","v":2405654,"vw":173.145124},{"c":176.75,"h":178.08,"l":174.42,"n":38863,"o":174.62,"t":"2026-06-04T04:00:00Z","v":2102311,"vw":176.889299},{"c":163.66,"h":172.8,"l":162.93,"n":75532,"o":172.55,"t":"2026-06-05T04:00:00Z","v":4576852,"vw":165.55613},{"c":162.11,"h":165.76,"l":161.561,"n":47854,"o":164,"t":"2026-06-08T04:00:00Z","v":2966197,"vw":163.325107},{"c":159.93,"h":164.01,"l":154.46,"n":54498,"o":163.71,"t":"2026-06-09T04:00:00Z","v":2892373,"vw":159.226795},{"c":152.48,"h":158.5,"l":151.43,"n":59196,"o":155.36,"t":"2026-06-10T04:00:00Z","v":3792497,"vw":153.759391},{"c":157.76,"h":158.6,"l":150.7,"n":51048,"o":153.01,"t":"2026-06-11T04:00:00Z","v":3495990,"vw":154.735336},{"c":162.64,"h":164.7025,"l":157.395,"n":46347,"o":157.9,"t":"2026-06-12T04:00:00Z","v":3813438,"vw":162.117488},{"c":171.8,"h":176.29,"l":170.9,"n":62463,"o":173.28,"t":"2026-06-15T04:00:00Z","v":3625396,"vw":173.15463},{"c":175.82,"h":177.16,"l":173.25,"n":50538,"o":174.02,"t":"2026-06-16T04:00:00Z","v":2713298,"vw":175.740902},{"c":172.99,"h":182.21,"l":172.785,"n":72013,"o":174.55,"t":"2026-06-17T04:00:00Z","v":4372907,"vw":176.974471},{"c":166.66,"h":176.5299,"l":165.69,"n":60227,"o":172.77,"t":"2026-06-18T04:00:00Z","v":4725329,"vw":167.651457},{"c":166.85,"h":166.9,"l":162.16,"n":45715,"o":164.08,"t":"2026-06-22T04:00:00Z","v":2487939,"vw":165.478326},{"c":160.16,"h":163.58,"l":160,"n":51032,"o":161.6,"t":"2026-06-23T04:00:00Z","v":3198956,"vw":161.607703},{"c":153.46,"h":158.48,"l":151.61,"n":66603,"o":154.73,"t":"2026-06-24T04:00:00Z","v":4091858,"vw":153.863613},{"c":156.18,"h":157.94,"l":153.1801,"n":32439,"o":156.81,"t":"2026-06-25T04:00:00Z","v":2036255,"vw":156.307163},{"c":157.23,"h":160.525,"l":156.45,"n":44808,"o":158.07,"t":"2026-06-26T04:00:00Z","v":2740353,"vw":158.215533},{"c":153.76,"h":155.7457,"l":151.91,"n":44746,"o":155.2,"t":"2026-06-29T04:00:00Z","v":2688611,"vw":153.406958},{"c":155.13,"h":155.3,"l":149.38,"n":41536,"o":153.05,"t":"2026-06-30T04:00:00Z","v":2476791,"vw":153.182347},{"c":154.85,"h":160.55,"l":154.19,"n":29197,"o":154.31,"t":"2026-07-01T04:00:00Z","v":1659428,"vw":157.016582},{"c":153.86,"h":155.04,"l":148.13,"n":71120,"o":149.875,"t":"2026-07-02T04:00:00Z","v":5196936,"vw":152.509607},{"c":154.94,"h":158.07,"l":152.22,"n":43438,"o":156.69,"t":"2026-07-06T04:00:00Z","v":2875843,"vw":154.594239},{"c":150.33,"h":156.31,"l":148.885,"n":35704,"o":154.2,"t":"2026-07-07T04:00:00Z","v":1892613,"vw":151.105956},{"c":144.89,"h":147.14,"l":141.61,"n":61903,"o":146.49,"t":"2026-07-08T04:00:00Z","v":3680261,"vw":144.318069},{"c":149.03,"h":149.375,"l":145.21,"n":32332,"o":148.01,"t":"2026-07-09T04:00:00Z","v":1798766,"vw":148.252818},{"c":146.87,"h":149.22,"l":145.44,"n":32268,"o":147.84,"t":"2026-07-10T04:00:00Z","v":1726232,"vw":146.91075},{"c":143.51,"h":145.44,"l":142.235,"n":40074,"o":144.8,"t":"2026-07-13T04:00:00Z","v":2211733,"vw":143.402206},{"c":144.41,"h":148.96,"l":143.66,"n":33943,"o":148.01,"t":"2026-07-14T04:00:00Z","v":2023836,"vw":145.795689},{"c":142.23,"h":144.79,"l":139.91,"n":39530,"o":144.4,"t":"2026-07-15T04:00:00Z","v":2257292,"vw":142.210432},{"c":137.29,"h":140.6299,"l":136.63,"n":45263,"o":139.85,"t":"2026-07-16T04:00:00Z","v":2596817,"vw":137.677613},{"c":136.97,"h":138.04,"l":134.38,"n":43540,"o":136.06,"t":"2026-07-17T04:00:00Z","v":3050262,"vw":136.274308},{"c":136.34,"h":138.18,"l":135.3601,"n":30486,"o":137.11,"t":"2026-07-20T04:00:00Z","v":2042923,"vw":136.753052},{"c":141.62,"h":141.64,"l":137.85,"n":38916,"o":139.3,"t":"2026-07-21T04:00:00Z","v":2901129,"vw":140.418662},{"c":147.05,"h":149.15,"l":144.26,"n":52577,"o":144.26,"t":"2026-07-22T04:00:00Z","v":3677097,"vw":147.080582},{"c":144.51,"h":145.67,"l":142.18,"n":42563,"o":142.5,"t":"2026-07-23T04:00:00Z","v":2629873,"vw":143.928937},{"c":145.13,"h":146.89,"l":143.89,"n":36878,"o":145.28,"t":"2026-07-24T04:00:00Z","v":1812152,"vw":145.276152},{"c":145.96,"h":147.99,"l":144.17,"n":34233,"o":146.71,"t":"2026-07-27T04:00:00Z","v":1900125,"vw":145.960488},{"c":143.71,"h":145.31,"l":141.01,"n":35307,"o":143.68,"t":"2026-07-28T04:00:00Z","v":1986174,"vw":143.118762},{"c":144.43,"h":147.15,"l":139.9004,"n":48039,"o":142.83,"t":"2026-07-29T04:00:00Z","v":2744743,"vw":143.892802},{"c":150.75,"h":150.86,"l":144.465,"n":42756,"o":146.63,"t":"2026-07-30T04:00:00Z","v":2743960,"vw":148.757212},{"c":145.27,"h":148.3,"l":142.79,"n":42568,"o":147.2,"t":"2026-07-31T04:00:00Z","v":2866986,"vw":145.487221},{"c":147.42,"h":147.81,"l":143.5,"n":26468,"o":144.68,"t":"2026-08-03T04:00:00Z","v":1443279,"vw":146.823101},{"c":150.61,"h":153.805,"l":149.65,"n":41826,"o":151,"t":"2026-08-04T04:00:00Z","v":2405796,"vw":151.70754},{"c":165.45,"h":166.21,"l":158.6,"n":77687,"o":159.96,"t":"2026-08-05T04:00:00Z","v":5500130,"vw":164.051468},{"c":167.92,"h":168.95,"l":162.53,"n":61930,"o":163.04,"t":"2026-08-06T04:00:00Z","v":4217843,"vw":166.970038},{"c":178.82,"h":181.4,"l":176.7813,"n":75521,"o":177.46,"t":"2026-08-07T04:00:00Z","v":5021351,"vw":179.208351},{"c":180.48,"h":181.62,"l":174.645,"n":47514,"o":178.39,"t":"2026-08-10T04:00:00Z","v":3544888,"vw":178.923363},{"c":181.75,"h":183.64,"l":179.26,"n":38463,"o":180,"t":"2026-08-11T04:00:00Z","v":2444056,"vw":181.915284},{"c":185.18,"h":187.9944,"l":183.7711,"n":53547,"o":186.8,"t":"2026-08-12T04:00:00Z","v":3387900,"vw":185.811797},{"c":180.36,"h":182.9,"l":178,"n":53696,"o":182.15,"t":"2026-08-13T04:00:00Z","v":3768148,"vw":180.024322},{"c":186.46,"h":187.8799,"l":182.26,"n":47478,"o":182.9,"t":"2026-08-14T04:00:00Z","v":2902629,"vw":186.238634},{"c":188.78,"h":191.2499,"l":186.55,"n":40588,"o":188,"t":"2026-08-17T04:00:00Z","v":2138873,"vw":189.483705},{"c":186.94,"h":189.69,"l":184.6214,"n":59903,"o":186.48,"t":"2026-08-18T04:00:00Z","v":2531326,"vw":187.056045},{"c":207.72,"h":208.2667,"l":196.09,"n":92924,"o":196.665,"t":"2026-08-19T04:00:00Z","v":5296980,"vw":204.381351},{"c":212.04,"h":213.521,"l":204.23,"n":90496,"o":204.45,"t":"2026-08-20T04:00:00Z","v":5567654,"vw":210.69207},{"c":216.06,"h":218.4,"l":214.5,"n":82380,"o":216.3,"t":"2026-08-21T04:00:00Z","v":5432687,"vw":216.451005},{"c":217.89,"h":220.3,"l":213.34,"n":59532,"o":217.03,"t":"2026-08-24T04:00:00Z","v":3676172,"vw":216.933826},{"c":224.11,"h":224.43,"l":212,"n":58331,"o":212,"t":"2026-08-25T04:00:00Z","v":3312955,"vw":221.25062},{"c":214.04,"h":222.18,"l":213.6,"n":61284,"o":219.5,"t":"2026-08-26T04:00:00Z","v":3608335,"vw":216.32519},{"c":215.44,"h":216.11,"l":210.79,"n":37957,"o":214.11,"t":"2026-08-27T04:00:00Z","v":2094814,"vw":214.417234},{"c":206.25,"h":216.32,"l":204.8,"n":71150,"o":216.31,"t":"2026-08-28T04:00:00Z","v":3736419,"vw":208.481169},{"c":203.11,"h":206.9511,"l":200.3227,"n":54471,"o":205.065,"t":"2026-08-31T04:00:00Z","v":3873173,"vw":202.839587},{"c":193.46,"h":200.61,"l":193.3,"n":71270,"o":196.55,"t":"2026-09-01T04:00:00Z","v":4666687,"vw":196.334915},{"c":196.66,"h":200.64,"l":194.5385,"n":43881,"o":197.17,"t":"2026-09-02T04:00:00Z","v":2544244,"vw":197.026652},{"c":207.13,"h":207.68,"l":199.26,"n":52960,"o":202.87,"t":"2026-09-03T04:00:00Z","v":2985568,"vw":205.261327},{"c":204.73,"h":206.1,"l":200.81,"n":33731,"o":201.7,"t":"2026-09-04T04:00:00Z","v":1732462,"vw":204.229278},{"c":201.84,"h":207.68,"l":201.56,"n":29229,"o":204.67,"t":"2026-09-08T04:00:00Z","v":1251704,"vw":203.968602},{"c":202.57,"h":208.64,"l":201.74,"n":30443,"o":205.22,"t":"2026-09-09T04:00:00Z","v":1350243,"vw":203.860907},{"c":196.68,"h":199.8299,"l":195,"n":36459,"o":196.56,"t":"2026-09-10T04:00:00Z","v":2083038,"vw":197.40441},{"c":200.36,"h":202.58,"l":198.1458,"n":30718,"o":199.39,"t":"2026-09-11T04:00:00Z","v":1425203,"vw":200.101405},{"c":197.55,"h":197.85,"l":192.93,"n":48797,"o":193.5,"t":"2026-09-14T04:00:00Z","v":2308556,"vw":196.371027},{"c":196.9,"h":198.18,"l":193.8,"n":29739,"o":198.14,"t":"2026-09-15T04:00:00Z","v":1334260,"vw":196.23618},{"c":195.57,"h":202.4,"l":192.7,"n":32874,"o":200.99,"t":"2026-09-16T04:00:00Z","v":1820182,"vw":197.769248},{"c":201.37,"h":203.6,"l":198.825,"n":37464,"o":202.39,"t":"2026-09-17T04:00:00Z","v":2280982,"vw":201.534178},{"c":199.49,"h":202.805,"l":197.5,"n":35547,"o":202.29,"t":"2026-09-18T04:00:00Z","v":1863190,"vw":199.44717},{"c":197.48,"h":200.3208,"l":195.4364,"n":28070,"o":199.99,"t":"2026-09-21T04:00:00Z","v":1232704,"vw":197.425863},{"c":203.55,"h":204.62,"l":197.61,"n":27788,"o":197.91,"t":"2026-09-22T04:00:00Z","v":1452129,"vw":201.469008},{"c":195.57,"h":199.53,"l":193.6203,"n":43805,"o":198,"t":"2026-09-23T04:00:00Z","v":2104127,"vw":195.732527},{"c":193.88,"h":194.0499,"l":190.4,"n":34216,"o":193.58,"t":"2026-09-24T04:00:00Z","v":1580562,"vw":192.641488},{"c":194.48,"h":195.63,"l":192.42,"n":28820,"o":194.02,"t":"2026-09-25T04:00:00Z","v":1240441,"vw":194.276105},{"c":184.15,"h":186.89,"l":181.13,"n":69851,"o":183.44,"t":"2026-09-28T04:00:00Z","v":3669730,"vw":184.880632},{"c":185.83,"h":187.625,"l":183.5,"n":32345,"o":184.9,"t":"2026-09-29T04:00:00Z","v":1510585,"vw":185.81279},{"c":183.27,"h":187.7,"l":183.23,"n":28766,"o":187.7,"t":"2026-09-30T04:00:00Z","v":1375479,"vw":184.475294},{"c":180.59,"h":183.94,"l":180.23,"n":41375,"o":183.32,"t":"2026-10-01T04:00:00Z","v":1823714,"vw":181.678997},{"c":183.69,"h":185.14,"l":181.21,"n":34428,"o":183.54,"t":"2026-10-02T04:00:00Z","v":1613900,"vw":183.269476},{"c":183.33,"h":184.62,"l":179.75,"n":27501,"o":183.87,"t":"2026-10-05T04:00:00Z","v":1092284,"vw":182.807782},{"c":186.03,"h":187.75,"l":182.24,"n":31011,"o":183.65,"t":"2026-10-06T04:00:00Z","v":1550842,"vw":185.362058},{"c":180.39,"h":182.03,"l":177.74,"n":33302,"o":180.4,"t":"2026-10-07T04:00:00Z","v":1593877,"vw":180.287245},{"c":183.87,"h":185.1472,"l":179.67,"n":31434,"o":180.73,"t":"2026-10-08T04:00:00Z","v":1711299,"vw":183.245726},{"c":189.02,"h":189.99,"l":186.46,"n":34533,"o":187.285,"t":"2026-10-09T04:00:00Z","v":2001274,"vw":188.87597},{"c":188.18,"h":188.95,"l":186.9221,"n":16954,"o":186.95,"t":"2026-10-12T04:00:00Z","v":769181,"vw":188.210083},{"c":185.61,"h":190.18,"l":183.92,"n":27396,"o":189.73,"t":"2026-10-13T04:00:00Z","v":1141654,"vw":186.215667},{"c":177.01,"h":182.205,"l":173.97,"n":61443,"o":181,"t":"2026-10-14T04:00:00Z","v":3559123,"vw":176.278577},{"c":187.56,"h":188.15,"l":179,"n":42598,"o":179.645,"t":"2026-10-15T04:00:00Z","v":2203529,"vw":183.851067},{"c":189.53,"h":192.39,"l":186.5501,"n":39650,"o":187.24,"t":"2026-10-16T04:00:00Z","v":2109442,"vw":188.862449},{"c":187.61,"h":190.0999,"l":186.6,"n":46249,"o":188.9,"t":"2026-10-19T04:00:00Z","v":1201964,"vw":187.841109},{"c":186.25,"h":190.725,"l":183.39,"n":28212,"o":185.04,"t":"2026-10-20T04:00:00Z","v":1208305,"vw":186.932974},{"c":186.285,"h":188.31,"l":185.93,"n":13968,"o":187.25,"t":"2026-10-21T04:00:00Z","v":556105,"vw":186.876077}],"volatilityBars":[{"c":185.59,"h":185.59,"l":185.59,"n":2,"o":185.59,"t":"2026-10-14T08:00:00Z","v":107,"vw":185.59},{"c":184.79,"h":184.79,"l":184.79,"n":13,"o":184.79,"t":"2026-10-14T11:00:00Z","v":147,"vw":184.79},{"c":185.04,"h":185.04,"l":184.55,"n":3,"o":184.55,"t":"2026-10-14T12:15:00Z","v":332,"vw":184.702174},{"c":181.5,"h":184.22,"l":181.5,"n":39,"o":184.22,"t":"2026-10-14T12:30:00Z","v":2053,"vw":181.870061},{"c":182.82,"h":182.82,"l":181.21,"n":100,"o":182.29,"t":"2026-10-14T12:45:00Z","v":1208,"vw":181.987026},{"c":181,"h":181,"l":180.93,"n":19,"o":181,"t":"2026-10-14T13:00:00Z","v":2559,"vw":180.985282},{"c":180,"h":180.53,"l":179.97,"n":59,"o":180.53,"t":"2026-10-14T13:15:00Z","v":2368,"vw":180.171074},{"c":179.815,"h":182.205,"l":179.75,"n":2362,"o":181,"t":"2026-10-14T13:30:00Z","v":136508,"vw":180.674828},{"c":177.63,"h":179.7,"l":177.55,"n":3035,"o":179.7,"t":"2026-10-14T13:45:00Z","v":221873,"vw":178.670085},{"c":176.7282,"h":177.735,"l":175.24,"n":5223,"o":177.55,"t":"2026-10-14T14:00:00Z","v":431178,"vw":176.318508},{"c":176.58,"h":176.8293,"l":175.1801,"n":3130,"o":176.475,"t":"2026-10-14T14:15:00Z","v":196878,"vw":175.695726},{"c":178,"h":178.15,"l":176.31,"n":2297,"o":176.62,"t":"2026-10-14T14:30:00Z","v":96935,"vw":177.160064},{"c":177.39,"h":178.09,"l":176.98,"n":1607,"o":177.98,"t":"2026-10-14T14:45:00Z","v":68171,"vw":177.568068},{"c":175.78,"h":177.34,"l":175.35,"n":3924,"o":177.31,"t":"2026-10-14T15:00:00Z","v":212240,"vw":176.044582},{"c":176.17,"h":176.46,"l":175.78,"n":2469,"o":175.78,"t":"2026-10-14T15:15:00Z","v":130420,"vw":176.038811},{"c":175.5,"h":176.38,"l":174.88,"n":1870,"o":176.165,"t":"2026-10-14T15:30:00Z","v":69701,"vw":175.566512},{"c":175.565,"h":176.05,"l":175.45,"n":1226,"o":175.52,"t":"2026-10-14T15:45:00Z","v":43577,"vw":175.645392},{"c":174.58,"h":175.74,"l":174.52,"n":2695,"o":175.61,"t":"2026-10-14T16:00:00Z","v":157091,"vw":174.90543},{"c":174.64,"h":174.84,"l":173.97,"n":4966,"o":174.78,"t":"2026-10-14T16:15:00Z","v":285122,"vw":174.3533},{"c":175.405,"h":175.43,"l":174.45,"n":1119,"o":174.62,"t":"2026-10-14T16:30:00Z","v":77543,"vw":174.861087},{"c":175.535,"h":175.535,"l":174.96,"n":1064,"o":175.405,"t":"2026-10-14T16:45:00Z","v":34376,"vw":175.178816},{"c":174.685,"h":175.56,"l":174.685,"n":1059,"o":175.535,"t":"2026-10-14T17:00:00Z","v":35234,"vw":175.09352},{"c":175.58,"h":175.595,"l":174.67,"n":1144,"o":174.685,"t":"2026-10-14T17:15:00Z","v":34905,"vw":175.229327},{"c":175.27,"h":175.75,"l":175.17,"n":1044,"o":175.62,"t":"2026-10-14T17:30:00Z","v":38614,"vw":175.423535},{"c":174.52,"h":175.35,"l":174.43,"n":1750,"o":175.335,"t":"2026-10-14T17:45:00Z","v":71356,"vw":174.77268},{"c":175.0681,"h":175.28,"l":174.13,"n":1639,"o":174.45,"t":"2026-10-14T18:00:00Z","v":69656,"vw":174.670132},{"c":175.32,"h":175.32,"l":174.84,"n":1187,"o":175.14,"t":"2026-10-14T18:15:00Z","v":47627,"vw":175.029985},{"c":175.25,"h":175.43,"l":174.885,"n":1477,"o":175.35,"t":"2026-10-14T18:30:00Z","v":71323,"vw":175.111655},{"c":175.585,"h":175.655,"l":174.821,"n":1318,"o":175.15,"t":"2026-10-14T18:45:00Z","v":66698,"vw":175.09615},{"c":175.8,"h":175.8,"l":174.945,"n":1269,"o":175.585,"t":"2026-10-14T19:00:00Z","v":48772,"vw":175.291123},{"c":176.16,"h":176.49,"l":175.735,"n":2133,"o":175.805,"t":"2026-10-14T19:15:00Z","v":133330,"vw":176.241512},{"c":175.97,"h":176.44,"l":175.77,"n":2361,"o":176.11,"t":"2026-10-14T19:30:00Z","v":100395,"vw":176.152177},{"c":176.97,"h":177.04,"l":175.76,"n":7282,"o":175.895,"t":"2026-10-14T19:45:00Z","v":425835,"vw":176.635608},{"c":176.7,"h":177.01,"l":176.7,"n":65,"o":176.96,"t":"2026-10-14T20:00:00Z","v":208587,"vw":177.009603},{"c":176,"h":176,"l":176,"n":2,"o":176,"t":"2026-10-14T20:15:00Z","v":120,"vw":176},{"c":174.1706,"h":174.1706,"l":174.1706,"n":1,"o":174.1706,"t":"2026-10-14T23:30:00Z","v":100,"vw":174.1706},{"c":179,"h":179.06,"l":178.75,"n":10,"o":178.75,"t":"2026-10-15T08:00:00Z","v":1535,"vw":178.949695},{"c":180.52,"h":180.52,"l":180.52,"n":5,"o":180.52,"t":"2026-10-15T08:15:00Z","v":342,"vw":180.52},{"c":180.8,"h":180.8,"l":180.8,"n":1,"o":180.8,"t":"2026-10-15T09:45:00Z","v":110,"vw":180.8},{"c":180,"h":180,"l":180,"n":19,"o":180,"t":"2026-10-15T11:00:00Z","v":2229,"vw":180},{"c":180.15,"h":180.15,"l":180.15,"n":9,"o":180.15,"t":"2026-10-15T11:15:00Z","v":452,"vw":180.15},{"c":182,"h":182,"l":182,"n":1,"o":182,"t":"2026-10-15T11:45:00Z","v":300,"vw":182},{"c":179.25,"h":179.5,"l":179.25,"n":6,"o":179.5,"t":"2026-10-15T12:00:00Z","v":600,"vw":179.386704},{"c":179.51,"h":179.51,"l":179.11,"n":14,"o":179.11,"t":"2026-10-15T12:15:00Z","v":2909,"vw":179.270851},{"c":180.02,"h":180.02,"l":178.92,"n":12,"o":178.92,"t":"2026-10-15T12:30:00Z","v":1095,"vw":179.548795},{"c":179.5758,"h":179.8896,"l":179.5758,"n":2,"o":179.8896,"t":"2026-10-15T12:45:00Z","v":300,"vw":179.6804},{"c":179.48,"h":179.88,"l":179.48,"n":8,"o":179.8,"t":"2026-10-15T13:00:00Z","v":386,"vw":179.685714},{"c":180,"h":180.42,"l":179.89,"n":13,"o":179.89,"t":"2026-10-15T13:15:00Z","v":1183,"vw":180.047891},{"c":179.97,"h":180.75,"l":179,"n":2867,"o":179.85,"t":"2026-10-15T13:30:00Z","v":212198,"vw":180.051048},{"c":180.26,"h":180.51,"l":179.23,"n":2649,"o":179.95,"t":"2026-10-15T13:45:00Z","v":171661,"vw":179.73069},{"c":180.835,"h":181.17,"l":180.0947,"n":2494,"o":180.19,"t":"2026-10-15T14:00:00Z","v":168337,"vw":180.536577},{"c":182.4894,"h":182.8277,"l":180.455,"n":1849,"o":180.96,"t":"2026-10-15T14:15:00Z","v":121811,"vw":181.636805},{"c":183.69,"h":184.035,"l":182.27,"n":2007,"o":182.391657,"t":"2026-10-15T14:30:00Z","v":87157,"vw":183.188594},{"c":183.11,"h":184.2,"l":183.11,"n":1644,"o":183.71,"t":"2026-10-15T14:45:00Z","v":113991,"vw":183.707799},{"c":184.15,"h":184.1911,"l":182.89,"n":1409,"o":183.045,"t":"2026-10-15T15:00:00Z","v":67755,"vw":183.444507},{"c":184.67,"h":185.35,"l":184.13,"n":1409,"o":184.13,"t":"2026-10-15T15:15:00Z","v":65041,"vw":184.859139},{"c":184.55,"h":184.88,"l":184.33,"n":1459,"o":184.74,"t":"2026-10-15T15:30:00Z","v":87470,"vw":184.645484},{"c":184.48,"h":184.76,"l":184.06,"n":1063,"o":184.535,"t":"2026-10-15T15:45:00Z","v":41422,"vw":184.484847},{"c":184.515,"h":184.67,"l":184.24,"n":953,"o":184.585,"t":"2026-10-15T16:00:00Z","v":29673,"vw":184.473993},{"c":185.12,"h":185.15,"l":184.45,"n":775,"o":184.57,"t":"2026-10-15T16:15:00Z","v":26613,"vw":184.839165},{"c":184.88,"h":185.03,"l":184.49,"n":770,"o":185,"t":"2026-10-15T16:30:00Z","v":24490,"vw":184.756664},{"c":184.8695,"h":185.185,"l":184.82,"n":821,"o":184.92,"t":"2026-10-15T16:45:00Z","v":29004,"vw":184.986744},{"c":184.8,"h":185.01,"l":184.7,"n":882,"o":184.85,"t":"2026-10-15T17:00:00Z","v":31063,"vw":184.878764},{"c":184.6366,"h":185.16,"l":184.6366,"n":891,"o":184.77,"t":"2026-10-15T17:15:00Z","v":30690,"vw":184.898883},{"c":185.15,"h":185.2499,"l":184.76,"n":1061,"o":184.81,"t":"2026-10-15T17:30:00Z","v":31152,"vw":185.024971},{"c":185.38,"h":185.41,"l":185.09,"n":1036,"o":185.11,"t":"2026-10-15T17:45:00Z","v":29362,"vw":185.255036},{"c":185.67,"h":186.1499,"l":185.42,"n":1145,"o":185.42,"t":"2026-10-15T18:00:00Z","v":42160,"vw":185.729892},{"c":185.92,"h":185.95,"l":185.53,"n":943,"o":185.6,"t":"2026-10-15T18:15:00Z","v":62205,"vw":185.735689},{"c":186.21,"h":186.32,"l":185.9,"n":1004,"o":185.93,"t":"2026-10-15T18:30:00Z","v":39347,"vw":186.146891},{"c":186.7,"h":186.725,"l":186.15,"n":1131,"o":186.24,"t":"2026-10-15T18:45:00Z","v":49879,"vw":186.451502},{"c":187.13,"h":187.145,"l":186.77,"n":1236,"o":186.78,"t":"2026-10-15T19:00:00Z","v":45738,"vw":187.006115},{"c":187.31,"h":187.675,"l":187.12,"n":1476,"o":187.12,"t":"2026-10-15T19:15:00Z","v":50414,"vw":187.417977},{"c":187.785,"h":187.85,"l":186.785,"n":2440,"o":187.25,"t":"2026-10-15T19:30:00Z","v":86882,"vw":187.31267},{"c":187.45,"h":188.15,"l":187.4,"n":6518,"o":187.75,"t":"2026-10-15T19:45:00Z","v":289703,"vw":187.719643},{"c":188.1,"h":188.1,"l":187.54,"n":35,"o":187.54,"t":"2026-10-15T20:00:00Z","v":111570,"vw":187.560504},{"c":188,"h":188,"l":188,"n":4,"o":188,"t":"2026-10-15T20:30:00Z","v":674,"vw":188},{"c":189.8083,"h":190,"l":188.69,"n":36,"o":188.69,"t":"2026-10-15T20:45:00Z","v":10263,"vw":189.778896},{"c":189.99,"h":189.99,"l":189.99,"n":1,"o":189.99,"t":"2026-10-15T21:45:00Z","v":100,"vw":189.99},{"c":189.5659,"h":189.6506,"l":188.4,"n":14,"o":188.84,"t":"2026-10-15T22:00:00Z","v":679,"vw":189.20612},{"c":187.71,"h":187.8,"l":187.71,"n":28,"o":187.8,"t":"2026-10-15T23:30:00Z","v":1762,"vw":187.717847},{"c":187.9985,"h":187.9985,"l":187.9985,"n":2,"o":187.9985,"t":"2026-10-15T23:45:00Z","v":200,"vw":187.9985},{"c":189.3,"h":189.3,"l":188.5,"n":141,"o":188.5,"t":"2026-10-16T08:00:00Z","v":7661,"vw":188.932429},{"c":187.56,"h":187.56,"l":187.56,"n":11,"o":187.56,"t":"2026-10-16T11:45:00Z","v":480,"vw":187.56},{"c":187,"h":187.57,"l":187,"n":22,"o":187.57,"t":"2026-10-16T12:45:00Z","v":1214,"vw":187.487001},{"c":186.61,"h":187.01,"l":186.53,"n":28,"o":187.01,"t":"2026-10-16T13:15:00Z","v":1073,"vw":186.714685},{"c":189.91,"h":189.91,"l":186.78,"n":1946,"o":187.24,"t":"2026-10-16T13:30:00Z","v":103415,"vw":188.159623},{"c":190.22,"h":190.56,"l":188.82,"n":1764,"o":189.785,"t":"2026-10-16T13:45:00Z","v":87436,"vw":189.748147},{"c":190.53,"h":190.69,"l":189.27,"n":1924,"o":190.205,"t":"2026-10-16T14:00:00Z","v":91996,"vw":190.07374},{"c":192.07,"h":192.39,"l":190.29,"n":1901,"o":190.54,"t":"2026-10-16T14:15:00Z","v":84182,"vw":191.432346},{"c":191.125,"h":192.38,"l":190.94,"n":2030,"o":192.0261,"t":"2026-10-16T14:30:00Z","v":100062,"vw":191.630725},{"c":191.56,"h":192,"l":191,"n":1252,"o":191.125,"t":"2026-10-16T14:45:00Z","v":52729,"vw":191.559219},{"c":189.87,"h":191.815,"l":189.825,"n":1272,"o":191.62,"t":"2026-10-16T15:00:00Z","v":39435,"vw":190.948618},{"c":188.86,"h":190.025,"l":188.65,"n":1732,"o":189.97,"t":"2026-10-16T15:15:00Z","v":60641,"vw":189.249316},{"c":188.765,"h":189.57,"l":188.74,"n":1505,"o":188.97,"t":"2026-10-16T15:30:00Z","v":208183,"vw":189.257441},{"c":187.775,"h":189.21,"l":187.775,"n":865,"o":188.86,"t":"2026-10-16T15:45:00Z","v":39283,"vw":188.506911},{"c":187.94,"h":187.945,"l":186.9,"n":1320,"o":187.86,"t":"2026-10-16T16:00:00Z","v":46956,"vw":187.540732},{"c":187.74,"h":188.1754,"l":187.6,"n":882,"o":187.995,"t":"2026-10-16T16:15:00Z","v":28110,"vw":187.791632},{"c":187.9212,"h":187.9895,"l":187.16,"n":931,"o":187.59,"t":"2026-10-16T16:30:00Z","v":32380,"vw":187.437424},{"c":187.6,"h":188.14,"l":187.28,"n":729,"o":188.09,"t":"2026-10-16T16:45:00Z","v":37661,"vw":187.578454},{"c":186.915,"h":187.555,"l":186.85,"n":758,"o":187.555,"t":"2026-10-16T17:00:00Z","v":26412,"vw":187.079208},{"c":187.1299,"h":187.18,"l":186.5501,"n":791,"o":186.83,"t":"2026-10-16T17:15:00Z","v":27570,"vw":186.882191},{"c":187.8769,"h":188.035,"l":186.97,"n":879,"o":187.15,"t":"2026-10-16T17:30:00Z","v":29506,"vw":187.360245},{"c":186.85,"h":187.59,"l":186.81,"n":673,"o":187.59,"t":"2026-10-16T17:45:00Z","v":22102,"vw":187.122765},{"c":187.18,"h":187.28,"l":186.58,"n":1126,"o":186.84,"t":"2026-10-16T18:00:00Z","v":49576,"vw":186.943482},{"c":187.0225,"h":187.28,"l":186.62,"n":1138,"o":187.28,"t":"2026-10-16T18:15:00Z","v":68849,"vw":186.856815},{"c":186.83,"h":187.16,"l":186.69,"n":1194,"o":186.9605,"t":"2026-10-16T18:30:00Z","v":66603,"vw":186.927431},{"c":186.9795,"h":187.13,"l":186.57,"n":939,"o":186.675,"t":"2026-10-16T18:45:00Z","v":45408,"vw":186.890645},{"c":187.72,"h":187.74,"l":186.77,"n":1112,"o":186.92,"t":"2026-10-16T19:00:00Z","v":61003,"vw":187.082636},{"c":188.63,"h":188.64,"l":187.79,"n":1602,"o":187.81,"t":"2026-10-16T19:15:00Z","v":77776,"vw":188.031662},{"c":188.665,"h":189.05,"l":188.55,"n":1919,"o":188.71,"t":"2026-10-16T19:30:00Z","v":82306,"vw":188.784742},{"c":189.54,"h":189.56,"l":188.7,"n":6614,"o":188.7,"t":"2026-10-16T19:45:00Z","v":342544,"vw":189.200097},{"c":188.71,"h":189.53,"l":188.71,"n":37,"o":189.53,"t":"2026-10-16T20:00:00Z","v":123277,"vw":189.52894},{"c":189.47,"h":189.47,"l":189.34,"n":8,"o":189.34,"t":"2026-10-16T21:15:00Z","v":955,"vw":189.437228},{"c":188.5404,"h":188.5404,"l":188.5404,"n":1,"o":188.5404,"t":"2026-10-16T21:30:00Z","v":100,"vw":188.5404},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-19T10:45:00Z","v":157,"vw":188},{"c":190.7771,"h":190.7771,"l":190.7771,"n":1,"o":190.7771,"t":"2026-10-19T11:00:00Z","v":905,"vw":190.7771},{"c":189.5,"h":189.5,"l":189.5,"n":1,"o":189.5,"t":"2026-10-19T11:45:00Z","v":100,"vw":189.5},{"c":188,"h":188,"l":188,"n":24,"o":188,"t":"2026-10-19T13:15:00Z","v":1109,"vw":188},{"c":188.4,"h":190.0999,"l":187.7201,"n":1755,"o":188.9,"t":"2026-10-19T13:30:00Z","v":62708,"vw":188.901871},{"c":188.03,"h":188.5,"l":187.2061,"n":1238,"o":188.18,"t":"2026-10-19T13:45:00Z","v":40347,"vw":187.847184},{"c":187.47,"h":188.03,"l":187.02,"n":8581,"o":188.03,"t":"2026-10-19T14:00:00Z","v":60578,"vw":187.536594},{"c":187.89,"h":188.27,"l":187.54,"n":2911,"o":187.58,"t":"2026-10-19T14:15:00Z","v":39251,"vw":187.985198},{"c":187.62,"h":188.06,"l":187.3401,"n":3097,"o":187.8713,"t":"2026-10-19T14:30:00Z","v":39558,"vw":187.740792},{"c":187.12,"h":187.61,"l":186.96,"n":3072,"o":187.46,"t":"2026-10-19T14:45:00Z","v":39297,"vw":187.17438},{"c":187.1575,"h":187.29,"l":186.6,"n":2643,"o":187.11,"t":"2026-10-19T15:00:00Z","v":36739,"vw":186.944167},{"c":187.93,"h":188.1213,"l":187.05,"n":1520,"o":187.165,"t":"2026-10-19T15:15:00Z","v":27987,"vw":187.4437},{"c":187.645,"h":188,"l":187.605,"n":1216,"o":187.997,"t":"2026-10-19T15:30:00Z","v":31575,"vw":187.849825},{"c":187.51,"h":187.62,"l":187.345,"n":971,"o":187.56,"t":"2026-10-19T15:45:00Z","v":22110,"vw":187.472405},{"c":187.33,"h":187.585,"l":186.885,"n":831,"o":187.585,"t":"2026-10-19T16:00:00Z","v":17358,"vw":187.214877},{"c":187.4376,"h":187.74,"l":187.31,"n":682,"o":187.33,"t":"2026-10-19T16:15:00Z","v":28191,"vw":187.544839},{"c":187.63,"h":187.63,"l":187.295,"n":665,"o":187.36,"t":"2026-10-19T16:30:00Z","v":14542,"vw":187.44993},{"c":187.36,"h":187.58,"l":187.195,"n":527,"o":187.58,"t":"2026-10-19T16:45:00Z","v":18089,"vw":187.400708},{"c":187.31,"h":187.31,"l":186.8201,"n":678,"o":187.31,"t":"2026-10-19T17:00:00Z","v":20079,"vw":187.107537},{"c":187.465,"h":187.5,"l":187.24,"n":510,"o":187.32,"t":"2026-10-19T17:15:00Z","v":14756,"vw":187.371631},{"c":187.67,"h":187.97,"l":187.485,"n":1018,"o":187.485,"t":"2026-10-19T17:30:00Z","v":37607,"vw":187.768609},{"c":187.77,"h":187.77,"l":187.33,"n":795,"o":187.665,"t":"2026-10-19T17:45:00Z","v":22110,"vw":187.591542},{"c":188.08,"h":188.13,"l":187.635,"n":1414,"o":187.81,"t":"2026-10-19T18:00:00Z","v":58714,"vw":187.920876},{"c":187.82,"h":188.16,"l":187.82,"n":730,"o":188.085,"t":"2026-10-19T18:15:00Z","v":24533,"vw":188.054589},{"c":188.16,"h":188.2,"l":187.76,"n":772,"o":187.81,"t":"2026-10-19T18:30:00Z","v":24248,"vw":188.01343},{"c":188.31,"h":188.55,"l":188.125,"n":809,"o":188.125,"t":"2026-10-19T18:45:00Z","v":26943,"vw":188.365031},{"c":188.01,"h":188.305,"l":187.935,"n":908,"o":188.305,"t":"2026-10-19T19:00:00Z","v":30783,"vw":188.182394},{"c":188.44,"h":188.57,"l":187.95,"n":1212,"o":188.0056,"t":"2026-10-19T19:15:00Z","v":40139,"vw":188.329224},{"c":188.72,"h":188.97,"l":188.37,"n":1809,"o":188.37,"t":"2026-10-19T19:30:00Z","v":66972,"vw":188.74402},{"c":187.5,"h":188.81,"l":187.35,"n":4623,"o":188.72,"t":"2026-10-19T19:45:00Z","v":203245,"vw":187.77845},{"c":187.5161,"h":187.61,"l":187.46,"n":22,"o":187.46,"t":"2026-10-19T20:00:00Z","v":107447,"vw":187.609766},{"c":187.06,"h":187.25,"l":187.06,"n":20,"o":187.25,"t":"2026-10-19T20:15:00Z","v":386,"vw":187.167391},{"c":187.2,"h":187.2,"l":187.2,"n":30,"o":187.2,"t":"2026-10-19T20:30:00Z","v":1423,"vw":187.2},{"c":187.2,"h":187.2,"l":187.2,"n":1,"o":187.2,"t":"2026-10-19T21:15:00Z","v":100,"vw":187.2},{"c":187.2,"h":187.2,"l":187.2,"n":1,"o":187.2,"t":"2026-10-19T21:45:00Z","v":926,"vw":187.2},{"c":187,"h":187,"l":187,"n":5,"o":187,"t":"2026-10-19T23:30:00Z","v":498,"vw":187},{"c":186.72,"h":186.72,"l":186.02,"n":19,"o":186.02,"t":"2026-10-20T08:00:00Z","v":597,"vw":186.303618},{"c":184.58,"h":185,"l":184.58,"n":38,"o":185,"t":"2026-10-20T11:00:00Z","v":909,"vw":184.852138},{"c":184.9,"h":185.1,"l":184.9,"n":4,"o":185.1,"t":"2026-10-20T12:00:00Z","v":359,"vw":184.957143},{"c":184.6,"h":184.6,"l":184.6,"n":9,"o":184.6,"t":"2026-10-20T12:15:00Z","v":321,"vw":184.6},{"c":186.3507,"h":186.3507,"l":186.3507,"n":2,"o":186.3507,"t":"2026-10-20T13:15:00Z","v":105,"vw":186.3507},{"c":187.255,"h":187.4886,"l":183.39,"n":3012,"o":185.04,"t":"2026-10-20T13:30:00Z","v":147791,"vw":185.265595},{"c":186.31,"h":187.28,"l":185.84,"n":1591,"o":187.28,"t":"2026-10-20T13:45:00Z","v":49486,"vw":186.341106},{"c":187.06,"h":187.31,"l":185.82,"n":1106,"o":186.31,"t":"2026-10-20T14:00:00Z","v":45355,"vw":186.487064},{"c":190.16,"h":190.19,"l":187.27,"n":1711,"o":187.325,"t":"2026-10-20T14:15:00Z","v":65572,"vw":188.748212},{"c":190.04,"h":190.725,"l":189.15,"n":1471,"o":190.13,"t":"2026-10-20T14:30:00Z","v":69275,"vw":189.832309},{"c":189.055,"h":190.03,"l":188.63,"n":1036,"o":190.02,"t":"2026-10-20T14:45:00Z","v":30328,"vw":189.070385},{"c":188.165,"h":189.35,"l":188.08,"n":752,"o":189.05,"t":"2026-10-20T15:00:00Z","v":42346,"vw":189.08347},{"c":188.15,"h":188.68,"l":188.0001,"n":829,"o":188.33,"t":"2026-10-20T15:15:00Z","v":30401,"vw":188.327074},{"c":187.955,"h":188.15,"l":187.56,"n":716,"o":188.14,"t":"2026-10-20T15:30:00Z","v":18387,"vw":187.898728},{"c":187.6344,"h":187.84,"l":187.5,"n":624,"o":187.84,"t":"2026-10-20T15:45:00Z","v":16346,"vw":187.658894},{"c":187.135,"h":187.735,"l":187.0609,"n":916,"o":187.55,"t":"2026-10-20T16:00:00Z","v":19651,"vw":187.37192},{"c":186.9919,"h":187.35,"l":186.64,"n":618,"o":187.27,"t":"2026-10-20T16:15:00Z","v":28644,"vw":186.921064},{"c":187.09,"h":187.24,"l":186.8674,"n":564,"o":187.09,"t":"2026-10-20T16:30:00Z","v":17247,"vw":187.079172},{"c":186.76,"h":187.0974,"l":186.66,"n":469,"o":187.01,"t":"2026-10-20T16:45:00Z","v":16965,"vw":186.933233},{"c":186.74,"h":186.79,"l":186.37,"n":604,"o":186.7,"t":"2026-10-20T17:00:00Z","v":19214,"vw":186.591235},{"c":187.025,"h":187.159,"l":186.84,"n":411,"o":186.84,"t":"2026-10-20T17:15:00Z","v":10502,"vw":187.015598},{"c":186.94,"h":187.14,"l":186.91,"n":756,"o":187.07,"t":"2026-10-20T17:30:00Z","v":26566,"vw":186.999048},{"c":187.31,"h":187.435,"l":186.83,"n":553,"o":186.92,"t":"2026-10-20T17:45:00Z","v":16786,"vw":187.158592},{"c":187.56,"h":187.79,"l":187.39,"n":545,"o":187.39,"t":"2026-10-20T18:00:00Z","v":18881,"vw":187.644075},{"c":187.22,"h":187.63,"l":187.215,"n":518,"o":187.565,"t":"2026-10-20T18:15:00Z","v":15068,"vw":187.345213},{"c":186.735,"h":187.3,"l":186.69,"n":526,"o":187.25,"t":"2026-10-20T18:30:00Z","v":13990,"vw":187.022164},{"c":186.99,"h":187.11,"l":186.74,"n":602,"o":186.74,"t":"2026-10-20T18:45:00Z","v":15014,"vw":186.916557},{"c":186.78,"h":187.085,"l":186.68,"n":775,"o":187.045,"t":"2026-10-20T19:00:00Z","v":25151,"vw":186.8856},{"c":186.785,"h":186.81,"l":186.37,"n":835,"o":186.775,"t":"2026-10-20T19:15:00Z","v":26420,"vw":186.622403},{"c":186.55,"h":186.835,"l":186.49,"n":1295,"o":186.785,"t":"2026-10-20T19:30:00Z","v":80363,"vw":186.663103},{"c":186.22,"h":186.875,"l":185.88,"n":4038,"o":186.59,"t":"2026-10-20T19:45:00Z","v":168758,"vw":186.251349},{"c":186.25,"h":186.25,"l":186.25,"n":38,"o":186.25,"t":"2026-10-20T20:00:00Z","v":111528,"vw":186.25},{"c":187,"h":187,"l":187,"n":5,"o":187,"t":"2026-10-20T22:15:00Z","v":305,"vw":187},{"c":186.8182,"h":186.8182,"l":186.8182,"n":1,"o":186.8182,"t":"2026-10-20T22:30:00Z","v":150,"vw":186.8182},{"c":188,"h":188,"l":188,"n":2,"o":188,"t":"2026-10-21T12:00:00Z","v":310,"vw":188},{"c":187.22,"h":187.23,"l":187.22,"n":3,"o":187.23,"t":"2026-10-21T12:45:00Z","v":930,"vw":187.221075},{"c":187.05,"h":187.05,"l":187.05,"n":21,"o":187.05,"t":"2026-10-21T13:15:00Z","v":410,"vw":187.05},{"c":187.6,"h":188.31,"l":186.16,"n":1628,"o":187.25,"t":"2026-10-21T13:30:00Z","v":59922,"vw":187.340508},{"c":186.92,"h":188.16,"l":186.637,"n":1363,"o":187.32,"t":"2026-10-21T13:45:00Z","v":67373,"vw":187.281799},{"c":187.1,"h":187.22,"l":186.6,"n":1027,"o":186.84,"t":"2026-10-21T14:00:00Z","v":57758,"vw":186.815793},{"c":187.555,"h":187.765,"l":187.11,"n":699,"o":187.2,"t":"2026-10-21T14:15:00Z","v":25043,"vw":187.343873},{"c":187.185,"h":187.69,"l":187.115,"n":534,"o":187.4638,"t":"2026-10-21T14:30:00Z","v":20082,"vw":187.359673},{"c":186.94,"h":187.42,"l":186.74,"n":773,"o":187.17,"t":"2026-10-21T14:45:00Z","v":33174,"vw":187.009207},{"c":186.315,"h":186.97,"l":186.19,"n":671,"o":186.97,"t":"2026-10-21T15:00:00Z","v":28892,"vw":186.483978},{"c":187.275,"h":187.28,"l":186.1775,"n":982,"o":186.46,"t":"2026-10-21T15:15:00Z","v":33229,"vw":186.685971},{"c":186.7,"h":187.18,"l":186.695,"n":441,"o":187.11,"t":"2026-10-21T15:30:00Z","v":14234,"vw":186.951806},{"c":186.425,"h":186.89,"l":186.425,"n":443,"o":186.84,"t":"2026-10-21T15:45:00Z","v":11368,"vw":186.597461},{"c":186.7,"h":186.82,"l":186.34,"n":684,"o":186.435,"t":"2026-10-21T16:00:00Z","v":27139,"vw":186.584421},{"c":186.6692,"h":186.87,"l":186.43,"n":537,"o":186.76,"t":"2026-10-21T16:15:00Z","v":13601,"vw":186.734445},{"c":187.05,"h":187.7,"l":186.2,"n":1179,"o":186.6,"t":"2026-10-21T16:30:00Z","v":40354,"vw":186.987714},{"c":186.2628,"h":187.09,"l":186.2628,"n":586,"o":186.95,"t":"2026-10-21T16:45:00Z","v":23831,"vw":186.667401},{"c":186.81,"h":186.81,"l":186.21,"n":685,"o":186.3,"t":"2026-10-21T17:00:00Z","v":24047,"vw":186.346559},{"c":186.205,"h":186.85,"l":186.205,"n":569,"o":186.85,"t":"2026-10-21T17:15:00Z","v":45265,"vw":186.496212},{"c":186.325,"h":186.48,"l":185.93,"n":614,"o":186.19,"t":"2026-10-21T17:30:00Z","v":23913,"vw":186.178111},{"c":186.285,"h":186.285,"l":186.285,"n":17,"o":186.285,"t":"2026-10-21T17:45:00Z","v":494,"vw":186.285}],"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":0.43610709343711695,"strike":202.40713956247447,"iv":0.7627632350452451,"gamma":0.023804491393376634,"theta":-0.4281425627330997,"vega":0.02421107806804155,"rho":0.0010771952501547476,"breakevenPct":8.888663422128232},{"delta":0.15,"premium":0.534983853606028,"strike":193.764800861141,"iv":0.4934579117330463,"gamma":0.0334254036598493,"theta":-0.3935529601722282,"vega":0.031520667384284176,"rho":0.0016099875200821156,"breakevenPct":4.302431604663305},{"delta":0.2,"premium":0.76460564751704,"strike":192.4269717624148,"iv":0.5050216163583253,"gamma":0.040153456669912366,"theta":-0.49023865628042845,"vega":0.03858042843232717,"rho":0.0021281229566018464,"breakevenPct":3.7075327642761593},{"delta":0.25,"premium":1.008033106134372,"strike":191.20983446932814,"iv":0.4953818889970789,"gamma":0.0460444011684518,"theta":-0.5392162609542356,"vega":0.04325423563777994,"rho":0.002639263050857346,"breakevenPct":3.1848337630311168},{"delta":0.3,"premium":1.251950867052023,"strike":189.99458092485548,"iv":0.48580628612716764,"gamma":0.051914306358381505,"theta":-0.5880833815028901,"vega":0.04791387283236994,"rho":0.003150358446665222,"breakevenPct":2.6634091805070286},{"delta":0.35,"premium":1.5770953757225432,"strike":189.09140173410404,"iv":0.4868539739884393,"gamma":0.054298699421965316,"theta":-0.6186469653179191,"vega":0.05022601156069364,"rho":0.00365404879965019,"breakevenPct":2.3531132994210995},{"delta":0.4,"premium":1.9022398843930637,"strike":188.1882225433526,"iv":0.487901661849711,"gamma":0.05668309248554914,"theta":-0.649210549132948,"vega":0.052538150289017344,"rho":0.0041577391526351586,"breakevenPct":2.0428174183351704},{"delta":0.45,"premium":2.246291301416049,"strike":187.2993931220499,"iv":0.4880580579905597,"gamma":0.05852407282535402,"theta":-0.6712482130815913,"vega":0.05425185434929198,"rho":0.004660246709542144,"breakevenPct":1.7503741167919884},{"delta":0.5,"premium":2.6508766014834793,"strike":186.45650708024274,"iv":0.4853608226567768,"gamma":0.05862521915037087,"theta":-0.6659886041807148,"vega":0.05404956169925826,"rho":0.005158967331107019,"breakevenPct":1.5150890741209624},{"delta":0.55,"premium":3.0554619015509106,"strike":185.6136210384356,"iv":0.48266358732299397,"gamma":0.058726365475387725,"theta":-0.6607289952798382,"vega":0.053847269049224544,"rho":0.005657687952671894,"breakevenPct":1.2798040314499364},{"delta":0.6,"premium":3.524754346182917,"strike":184.74300831443688,"iv":0.4826634164777022,"gamma":0.05778231292517007,"theta":-0.6505471655328798,"vega":0.05295986394557823,"rho":0.00615364691238069,"breakevenPct":1.0643705400970573},{"delta":0.65,"premium":4.167233560090703,"strike":183.79818594104307,"iv":0.48988185941043083,"gamma":0.054040816326530614,"theta":-0.627191156462585,"vega":0.05023877551020408,"rho":0.006642214365357039,"breakevenPct":0.9020691419780404},{"delta":0.7,"premium":4.809712773998488,"strike":182.8533635676493,"iv":0.4971003023431595,"gamma":0.05029931972789116,"theta":-0.6038351473922903,"vega":0.04751768707482994,"rho":0.007130781818333388,"breakevenPct":0.739767743859024},{"delta":0.75,"premium":5.733333333333333,"strike":181.66666666666666,"iv":0.5124666666666666,"gamma":0.0447,"theta":-0.5681666666666666,"vega":0.043366666666666664,"rho":0.007606296010454068,"breakevenPct":0.5985452398207097},{"delta":0.8,"premium":6.824920127795528,"strike":180.33546325878595,"iv":0.5327009584664536,"gamma":0.03799073482428114,"theta":-0.5251421725239616,"vega":0.038361341853035136,"rho":0.00807401160902839,"breakevenPct":0.4699161964631985},{"delta":0.85,"premium":10.343917274939171,"strike":176.74574209245742,"iv":0.70109099756691,"gamma":0.024169099756691004,"theta":-0.5755944038929441,"vega":0.03205961070559611,"rho":0.008410143803461315,"breakevenPct":0.4319507031680478},{"delta":0.9,"premium":15.498648648648645,"strike":171.41891891891893,"iv":0.8955729729729729,"gamma":0.014289189189189191,"theta":-0.5522081081081082,"vega":0.02415945945945946,"rho":0.008655888430918378,"breakevenPct":0.33956978155383666}],"put":[{"delta":0.1,"premium":0.32471751412429384,"strike":177.95197740112994,"iv":0.4862977401129943,"gamma":0.025940677966101694,"theta":-0.28831694915254236,"vega":0.023961016949152543,"rho":-0.0011488765112850565,"breakevenPct":4.647577697074028},{"delta":0.15,"premium":0.5189265536723164,"strike":179.71751412429379,"iv":0.47535141242937856,"gamma":0.03547457627118644,"theta":-0.376664406779661,"vega":0.032011864406779666,"rho":-0.0017017615079009379,"breakevenPct":3.8040703381262793},{"delta":0.2,"premium":0.7702181208053691,"strike":180.88087248322148,"iv":0.4789557046979866,"gamma":0.0414748322147651,"theta":-0.4499946308724832,"vega":0.03784530201342282,"rho":-0.0022487361758486333,"breakevenPct":3.314462054155676},{"delta":0.25,"premium":1.0323825503355704,"strike":181.9295302013423,"iv":0.4853315436241611,"gamma":0.04680201342281879,"theta":-0.5204644295302013,"vega":0.04325637583892617,"rho":-0.0027945850669071504,"breakevenPct":2.8922631177997675},{"delta":0.3,"premium":1.31708211143695,"strike":182.91788856304984,"iv":0.4874293255131965,"gamma":0.05122111436950147,"theta":-0.5718715542521994,"vega":0.047453665689149556,"rho":-0.0033391651674115966,"breakevenPct":2.5145307181936842},{"delta":0.35,"premium":1.62866568914956,"strike":183.8343108504399,"iv":0.4844234604105572,"gamma":0.05455689149560117,"theta":-0.6005372434017595,"vega":0.05020293255131964,"rho":-0.003882231623044521,"breakevenPct":2.189846116815462},{"delta":0.4,"premium":1.9402492668621698,"strike":184.7507331378299,"iv":0.4814175953079179,"gamma":0.05789266862170088,"theta":-0.6292029325513196,"vega":0.052952199413489734,"rho":-0.004425298078677445,"breakevenPct":1.8651615154372394},{"delta":0.45,"premium":2.328941215764863,"strike":185.60788243152973,"iv":0.4803325317301269,"gamma":0.05899452237808951,"theta":-0.6376321977287909,"vega":0.053845891783567135,"rho":-0.004970630007516647,"breakevenPct":1.6136880501570925},{"delta":0.5,"premium":2.7464428857715433,"strike":186.44288577154308,"iv":0.47996513026052107,"gamma":0.05926172344689379,"theta":-0.6385006012024048,"vega":0.05404629258517034,"rho":-0.005516808376894458,"breakevenPct":1.3895681961663362},{"delta":0.55,"premium":3.1639445557782233,"strike":187.27788911155645,"iv":0.47959772879091517,"gamma":0.059528924515698065,"theta":-0.6393690046760186,"vega":0.05424669338677355,"rho":-0.006062986746272271,"breakevenPct":1.16544834217558},{"delta":0.6,"premium":3.704046762589928,"strike":188.16007194244605,"iv":0.4798168345323741,"gamma":0.05767258992805756,"theta":-0.6184776978417266,"vega":0.05258381294964029,"rho":-0.006616225232069055,"breakevenPct":0.9818154012099136},{"delta":0.65,"premium":4.288579136690648,"strike":189.05935251798562,"iv":0.4802484892086331,"gamma":0.055046690647482015,"theta":-0.5897007194244605,"vega":0.05024568345323741,"rho":-0.007172022288666177,"breakevenPct":0.812854829269688},{"delta":0.7,"premium":4.873111510791366,"strike":189.95863309352518,"iv":0.4806801438848921,"gamma":0.05242079136690648,"theta":-0.5609237410071943,"vega":0.04790755395683454,"rho":-0.0077278193452632975,"breakevenPct":0.6438942573294628},{"delta":0.75,"premium":5.81907514450867,"strike":191.14884393063585,"iv":0.48924739884393065,"gamma":0.04660173410404625,"theta":-0.5120838150289018,"vega":0.04325057803468209,"rho":-0.008306731915086801,"breakevenPct":0.5127794582885551},{"delta":0.8,"premium":6.782466281310212,"strike":192.35308285163777,"iv":0.49820693641618496,"gamma":0.040628709055876684,"theta":-0.462276493256262,"vega":0.038481791907514454,"rho":-0.008886759069405498,"breakevenPct":0.38348950783608415},{"delta":0.85,"premium":7.692418772563176,"strike":193.49052346570397,"iv":0.4753689530685921,"gamma":0.034115342960288814,"theta":-0.3595645306859207,"vega":0.031243682310469326,"rho":-0.009470977961605198,"breakevenPct":0.2613711822525745},{"delta":0.9,"premium":8.59494584837545,"strike":194.61868231046932,"iv":0.4481126353790614,"gamma":0.027526895306859207,"theta":-0.24950135379061375,"vega":0.023662454873646214,"rho":-0.010055779304854424,"breakevenPct":0.14024936946406827}]},"raw":{"call":[{"delta":0.1,"premium":0.43610709343711695,"strike":202.40713956247447,"iv":0.7627632350452451,"gamma":0.023804491393376634,"theta":-0.4281425627330997,"vega":0.02421107806804155,"rho":0.0010771952501547476,"breakevenPct":8.888663422128232},{"delta":0.15,"premium":0.534983853606028,"strike":193.764800861141,"iv":0.4934579117330463,"gamma":0.0334254036598493,"theta":-0.3935529601722282,"vega":0.031520667384284176,"rho":0.0016099875200821156,"breakevenPct":4.302431604663305},{"delta":0.2,"premium":0.76460564751704,"strike":192.4269717624148,"iv":0.5050216163583253,"gamma":0.040153456669912366,"theta":-0.49023865628042845,"vega":0.03858042843232717,"rho":0.0021281229566018464,"breakevenPct":3.7075327642761593},{"delta":0.25,"premium":1.008033106134372,"strike":191.20983446932814,"iv":0.4953818889970789,"gamma":0.0460444011684518,"theta":-0.5392162609542356,"vega":0.04325423563777994,"rho":0.002639263050857346,"breakevenPct":3.1848337630311168},{"delta":0.3,"premium":1.251950867052023,"strike":189.99458092485548,"iv":0.48580628612716764,"gamma":0.051914306358381505,"theta":-0.5880833815028901,"vega":0.04791387283236994,"rho":0.003150358446665222,"breakevenPct":2.6634091805070286},{"delta":0.35,"premium":1.5770953757225432,"strike":189.09140173410404,"iv":0.4868539739884393,"gamma":0.054298699421965316,"theta":-0.6186469653179191,"vega":0.05022601156069364,"rho":0.00365404879965019,"breakevenPct":2.3531132994210995},{"delta":0.4,"premium":1.9022398843930637,"strike":188.1882225433526,"iv":0.487901661849711,"gamma":0.05668309248554914,"theta":-0.649210549132948,"vega":0.052538150289017344,"rho":0.0041577391526351586,"breakevenPct":2.0428174183351704},{"delta":0.45,"premium":2.246291301416049,"strike":187.2993931220499,"iv":0.4880580579905597,"gamma":0.05852407282535402,"theta":-0.6712482130815913,"vega":0.05425185434929198,"rho":0.004660246709542144,"breakevenPct":1.7503741167919884},{"delta":0.5,"premium":2.6508766014834793,"strike":186.45650708024274,"iv":0.4853608226567768,"gamma":0.05862521915037087,"theta":-0.6659886041807148,"vega":0.05404956169925826,"rho":0.005158967331107019,"breakevenPct":1.5150890741209624},{"delta":0.55,"premium":3.0554619015509106,"strike":185.6136210384356,"iv":0.48266358732299397,"gamma":0.058726365475387725,"theta":-0.6607289952798382,"vega":0.053847269049224544,"rho":0.005657687952671894,"breakevenPct":1.2798040314499364},{"delta":0.6,"premium":3.524754346182917,"strike":184.74300831443688,"iv":0.4826634164777022,"gamma":0.05778231292517007,"theta":-0.6505471655328798,"vega":0.05295986394557823,"rho":0.00615364691238069,"breakevenPct":1.0643705400970573},{"delta":0.65,"premium":4.167233560090703,"strike":183.79818594104307,"iv":0.48988185941043083,"gamma":0.054040816326530614,"theta":-0.627191156462585,"vega":0.05023877551020408,"rho":0.006642214365357039,"breakevenPct":0.9020691419780404},{"delta":0.7,"premium":4.809712773998488,"strike":182.8533635676493,"iv":0.4971003023431595,"gamma":0.05029931972789116,"theta":-0.6038351473922903,"vega":0.04751768707482994,"rho":0.007130781818333388,"breakevenPct":0.739767743859024},{"delta":0.75,"premium":5.733333333333333,"strike":181.66666666666666,"iv":0.5124666666666666,"gamma":0.0447,"theta":-0.5681666666666666,"vega":0.043366666666666664,"rho":0.007606296010454068,"breakevenPct":0.5985452398207097},{"delta":0.8,"premium":6.824920127795528,"strike":180.33546325878595,"iv":0.5327009584664536,"gamma":0.03799073482428114,"theta":-0.5251421725239616,"vega":0.038361341853035136,"rho":0.00807401160902839,"breakevenPct":0.4699161964631985},{"delta":0.85,"premium":10.343917274939171,"strike":176.74574209245742,"iv":0.70109099756691,"gamma":0.024169099756691004,"theta":-0.5755944038929441,"vega":0.03205961070559611,"rho":0.008410143803461315,"breakevenPct":0.4319507031680478},{"delta":0.9,"premium":15.498648648648645,"strike":171.41891891891893,"iv":0.8955729729729729,"gamma":0.014289189189189191,"theta":-0.5522081081081082,"vega":0.02415945945945946,"rho":0.008655888430918378,"breakevenPct":0.33956978155383666}],"put":[{"delta":0.1,"premium":0.32471751412429384,"strike":177.95197740112994,"iv":0.4862977401129943,"gamma":0.025940677966101694,"theta":-0.28831694915254236,"vega":0.023961016949152543,"rho":-0.0011488765112850565,"breakevenPct":4.647577697074028},{"delta":0.15,"premium":0.5189265536723164,"strike":179.71751412429379,"iv":0.47535141242937856,"gamma":0.03547457627118644,"theta":-0.376664406779661,"vega":0.032011864406779666,"rho":-0.0017017615079009379,"breakevenPct":3.8040703381262793},{"delta":0.2,"premium":0.7702181208053691,"strike":180.88087248322148,"iv":0.4789557046979866,"gamma":0.0414748322147651,"theta":-0.4499946308724832,"vega":0.03784530201342282,"rho":-0.0022487361758486333,"breakevenPct":3.314462054155676},{"delta":0.25,"premium":1.0323825503355704,"strike":181.9295302013423,"iv":0.4853315436241611,"gamma":0.04680201342281879,"theta":-0.5204644295302013,"vega":0.04325637583892617,"rho":-0.0027945850669071504,"breakevenPct":2.8922631177997675},{"delta":0.3,"premium":1.31708211143695,"strike":182.91788856304984,"iv":0.4874293255131965,"gamma":0.05122111436950147,"theta":-0.5718715542521994,"vega":0.047453665689149556,"rho":-0.0033391651674115966,"breakevenPct":2.5145307181936842},{"delta":0.35,"premium":1.62866568914956,"strike":183.8343108504399,"iv":0.4844234604105572,"gamma":0.05455689149560117,"theta":-0.6005372434017595,"vega":0.05020293255131964,"rho":-0.003882231623044521,"breakevenPct":2.189846116815462},{"delta":0.4,"premium":1.9402492668621698,"strike":184.7507331378299,"iv":0.4814175953079179,"gamma":0.05789266862170088,"theta":-0.6292029325513196,"vega":0.052952199413489734,"rho":-0.004425298078677445,"breakevenPct":1.8651615154372394},{"delta":0.45,"premium":2.328941215764863,"strike":185.60788243152973,"iv":0.4803325317301269,"gamma":0.05899452237808951,"theta":-0.6376321977287909,"vega":0.053845891783567135,"rho":-0.004970630007516647,"breakevenPct":1.6136880501570925},{"delta":0.5,"premium":2.7464428857715433,"strike":186.44288577154308,"iv":0.47996513026052107,"gamma":0.05926172344689379,"theta":-0.6385006012024048,"vega":0.05404629258517034,"rho":-0.005516808376894458,"breakevenPct":1.3895681961663362},{"delta":0.55,"premium":3.1639445557782233,"strike":187.27788911155645,"iv":0.47959772879091517,"gamma":0.059528924515698065,"theta":-0.6393690046760186,"vega":0.05424669338677355,"rho":-0.006062986746272271,"breakevenPct":1.16544834217558},{"delta":0.6,"premium":3.704046762589928,"strike":188.16007194244605,"iv":0.4798168345323741,"gamma":0.05767258992805756,"theta":-0.6184776978417266,"vega":0.05258381294964029,"rho":-0.006616225232069055,"breakevenPct":0.9818154012099136},{"delta":0.65,"premium":4.288579136690648,"strike":189.05935251798562,"iv":0.4802484892086331,"gamma":0.055046690647482015,"theta":-0.5897007194244605,"vega":0.05024568345323741,"rho":-0.007172022288666177,"breakevenPct":0.812854829269688},{"delta":0.7,"premium":4.873111510791366,"strike":189.95863309352518,"iv":0.4806801438848921,"gamma":0.05242079136690648,"theta":-0.5609237410071943,"vega":0.04790755395683454,"rho":-0.0077278193452632975,"breakevenPct":0.6438942573294628},{"delta":0.75,"premium":5.81907514450867,"strike":191.14884393063585,"iv":0.48924739884393065,"gamma":0.04660173410404625,"theta":-0.5120838150289018,"vega":0.04325057803468209,"rho":-0.008306731915086801,"breakevenPct":0.5127794582885551},{"delta":0.8,"premium":6.782466281310212,"strike":192.35308285163777,"iv":0.49820693641618496,"gamma":0.040628709055876684,"theta":-0.462276493256262,"vega":0.038481791907514454,"rho":-0.008886759069405498,"breakevenPct":0.38348950783608415},{"delta":0.85,"premium":7.692418772563176,"strike":193.49052346570397,"iv":0.4753689530685921,"gamma":0.034115342960288814,"theta":-0.3595645306859207,"vega":0.031243682310469326,"rho":-0.009470977961605198,"breakevenPct":0.2613711822525745},{"delta":0.9,"premium":8.59494584837545,"strike":194.61868231046932,"iv":0.4481126353790614,"gamma":0.027526895306859207,"theta":-0.24950135379061375,"vega":0.023662454873646214,"rho":-0.010055779304854424,"breakevenPct":0.14024936946406827}]}},"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"}}