{"symbol":"GNRC","url":"https://intraalpha.com/companies/GNRC","capturedAt":"2026-10-18T00:06:42.900Z","state":"ready","quote":{"symbol":"GNRC","last_price":192.68,"prev_close":198.4,"regular_close":192.68,"change":-5.72,"change_pct":-2.8831,"regular_change":-5.72,"regular_change_pct":-2.8831,"extended_change":0,"extended_change_pct":0,"bid":191.8,"ask":192,"bid_size":100,"ask_size":400,"volume":1001175,"vwap":194.068678,"open":195.1,"high":199.99,"low":190.87,"close":192.68,"trade_count":25382,"last_trade_at":"2026-10-16T23:00:00.002842816Z","last_quote_at":"2026-10-16T23:59:32.540537661Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-17T20:06:33.023427514-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"GNRC","fetched_at":"2026-10-18T00:06:42.523797+00:00","name":"Generac Holdings Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Generac Holdings Inc., commonly referred to as Generac, is a Fortune 1000 American manufacturer of backup power generation products for residential, light commercial and industrial markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11380439000,"ebitda":636245000,"pe_ratio":44.29,"peg_ratio":0.564,"book_value":48.77,"dividend_per_share":null,"dividend_yield":null,"eps":4.35,"revenue_ttm":4438732000,"gross_profit_ttm":1755049000,"profit_margin":0.0582,"operating_margin_ttm":0.179,"return_on_assets_ttm":0.0472,"return_on_equity_ttm":0.0949,"quarterly_earnings_growth":0.92,"quarterly_revenue_growth":0.106,"analyst_target_price":287.78,"analyst_number":2,"beta":1.916,"fifty_two_week_high":296.44,"fifty_two_week_low":134.8,"fifty_day_ma":203.24,"two_hundred_day_ma":215.9,"shares_outstanding":59064000,"forward_pe":15.9,"price_to_sales":2.564,"price_to_book":4.093,"ev_to_revenue":2.935,"ev_to_ebitda":21.03},"optionObservedAt":"2026-10-16T19:57:29.275Z","bars":[{"c":225.8,"h":225.8,"l":225.8,"n":9,"o":225.8,"t":"2026-10-12T08:00:00Z","v":480,"vw":225.8},{"c":225,"h":225,"l":225,"n":11,"o":225,"t":"2026-10-12T08:35:00Z","v":702,"vw":225},{"c":225.4,"h":225.4,"l":225.4,"n":12,"o":225.4,"t":"2026-10-12T08:45:00Z","v":367,"vw":225.4},{"c":225.4,"h":225.4,"l":225.4,"n":5,"o":225.4,"t":"2026-10-12T08:50:00Z","v":283,"vw":225.4},{"c":224,"h":224,"l":224,"n":5,"o":224,"t":"2026-10-12T11:00:00Z","v":305,"vw":224},{"c":223,"h":223,"l":223,"n":2,"o":223,"t":"2026-10-12T11:30:00Z","v":350,"vw":223},{"c":222.99,"h":222.99,"l":222.99,"n":1,"o":222.99,"t":"2026-10-12T12:40:00Z","v":200,"vw":222.99},{"c":222.6,"h":222.6,"l":222.6,"n":3,"o":222.6,"t":"2026-10-12T13:00:00Z","v":102,"vw":222.6},{"c":222.01,"h":222.01,"l":222.01,"n":1,"o":222.01,"t":"2026-10-12T13:05:00Z","v":112,"vw":222.01},{"c":221.87,"h":222,"l":221.87,"n":10,"o":222,"t":"2026-10-12T13:15:00Z","v":697,"vw":221.94235},{"c":221.45,"h":221.89,"l":221.45,"n":17,"o":221.89,"t":"2026-10-12T13:20:00Z","v":614,"vw":221.780913},{"c":220.065,"h":224.2212,"l":219.01,"n":604,"o":224.05,"t":"2026-10-12T13:30:00Z","v":34663,"vw":221.632197},{"c":219.955,"h":220.505,"l":218.665,"n":431,"o":219.55,"t":"2026-10-12T13:35:00Z","v":14797,"vw":219.639836},{"c":219.39,"h":219.55,"l":218.81,"n":248,"o":219.41,"t":"2026-10-12T13:40:00Z","v":6781,"vw":219.2316},{"c":218.79,"h":219.83,"l":217.86,"n":502,"o":219.565,"t":"2026-10-12T13:45:00Z","v":13585,"vw":218.561615},{"c":219.26,"h":220.35,"l":219.085,"n":221,"o":219.09,"t":"2026-10-12T13:50:00Z","v":8619,"vw":219.372714},{"c":220.1042,"h":220.395,"l":219.28,"n":241,"o":219.28,"t":"2026-10-12T13:55:00Z","v":6547,"vw":219.838898},{"c":219.03,"h":220.595,"l":218.96,"n":230,"o":220.595,"t":"2026-10-12T14:00:00Z","v":7006,"vw":219.354704},{"c":215.5,"h":219.335,"l":215.1905,"n":811,"o":219.335,"t":"2026-10-12T14:05:00Z","v":44737,"vw":217.535728},{"c":219.0825,"h":219.1228,"l":215.26,"n":599,"o":215.495,"t":"2026-10-12T14:10:00Z","v":29005,"vw":217.173497},{"c":218.125,"h":218.57,"l":217.275,"n":333,"o":218.57,"t":"2026-10-12T14:15:00Z","v":11427,"vw":217.897242},{"c":216.925,"h":218.55,"l":216.925,"n":244,"o":218.55,"t":"2026-10-12T14:20:00Z","v":7947,"vw":217.63339},{"c":217.215,"h":217.215,"l":216.81,"n":187,"o":216.81,"t":"2026-10-12T14:25:00Z","v":4732,"vw":216.959346},{"c":217.25,"h":218.1487,"l":216.86,"n":257,"o":216.86,"t":"2026-10-12T14:30:00Z","v":7436,"vw":217.553621},{"c":218.19,"h":218.19,"l":217.465,"n":240,"o":217.465,"t":"2026-10-12T14:35:00Z","v":7300,"vw":217.805625},{"c":218.27,"h":218.58,"l":218.14,"n":269,"o":218.185,"t":"2026-10-12T14:40:00Z","v":6565,"vw":218.382165},{"c":218.55,"h":218.55,"l":217.92,"n":166,"o":218.265,"t":"2026-10-12T14:45:00Z","v":4121,"vw":218.17992},{"c":219.36,"h":219.36,"l":218.5,"n":198,"o":218.79,"t":"2026-10-12T14:50:00Z","v":5603,"vw":218.812629},{"c":219.1398,"h":219.35,"l":218.99,"n":240,"o":219.35,"t":"2026-10-12T14:55:00Z","v":5319,"vw":219.16687},{"c":218.155,"h":219.0506,"l":218.01,"n":109,"o":219.0506,"t":"2026-10-12T15:00:00Z","v":2248,"vw":218.232782},{"c":219.02,"h":219.42,"l":218.23,"n":210,"o":218.23,"t":"2026-10-12T15:05:00Z","v":7617,"vw":218.632534},{"c":220.66,"h":220.73,"l":218.88,"n":467,"o":218.88,"t":"2026-10-12T15:10:00Z","v":30532,"vw":219.513164},{"c":220.37,"h":220.73,"l":220.19,"n":190,"o":220.73,"t":"2026-10-12T15:15:00Z","v":5823,"vw":220.400148},{"c":220.45,"h":221.06,"l":220.45,"n":261,"o":220.97,"t":"2026-10-12T15:20:00Z","v":7374,"vw":220.878817},{"c":220.015,"h":220.64,"l":219.97,"n":183,"o":220.64,"t":"2026-10-12T15:25:00Z","v":8969,"vw":220.201759},{"c":220.135,"h":220.18,"l":220.13,"n":152,"o":220.18,"t":"2026-10-12T15:30:00Z","v":2640,"vw":220.158},{"c":220.585,"h":220.665,"l":220.32,"n":156,"o":220.4,"t":"2026-10-12T15:35:00Z","v":3380,"vw":220.474623},{"c":220.27,"h":221.12,"l":220.2,"n":336,"o":220.33,"t":"2026-10-12T15:40:00Z","v":18090,"vw":220.546055},{"c":219.93,"h":220.53,"l":219.91,"n":112,"o":220.53,"t":"2026-10-12T15:45:00Z","v":2201,"vw":220.143983},{"c":219.64,"h":220.11,"l":219.56,"n":156,"o":220.11,"t":"2026-10-12T15:50:00Z","v":3272,"vw":219.76},{"c":219.8732,"h":219.9142,"l":219.65,"n":119,"o":219.9142,"t":"2026-10-12T15:55:00Z","v":2787,"vw":219.77185},{"c":220.19,"h":220.27,"l":219.525,"n":206,"o":219.53,"t":"2026-10-12T16:00:00Z","v":8518,"vw":219.986075},{"c":219.76,"h":220.185,"l":219.4,"n":174,"o":220.035,"t":"2026-10-12T16:05:00Z","v":5415,"vw":219.736413},{"c":219.48,"h":219.7,"l":219.48,"n":88,"o":219.63,"t":"2026-10-12T16:10:00Z","v":2285,"vw":219.551333},{"c":219.8,"h":219.92,"l":219.345,"n":213,"o":219.35,"t":"2026-10-12T16:15:00Z","v":6874,"vw":219.6051},{"c":219.635,"h":219.92,"l":219.43,"n":180,"o":219.43,"t":"2026-10-12T16:20:00Z","v":3829,"vw":219.718763},{"c":219.68,"h":219.68,"l":219.16,"n":218,"o":219.4875,"t":"2026-10-12T16:25:00Z","v":6766,"vw":219.435865},{"c":219.62,"h":219.81,"l":219.5775,"n":239,"o":219.6,"t":"2026-10-12T16:30:00Z","v":6299,"vw":219.657375},{"c":219.61,"h":219.91,"l":219.61,"n":101,"o":219.765,"t":"2026-10-12T16:35:00Z","v":2377,"vw":219.778636},{"c":219.215,"h":219.615,"l":219.215,"n":120,"o":219.615,"t":"2026-10-12T16:40:00Z","v":2012,"vw":219.343333},{"c":218.75,"h":219.195,"l":218.75,"n":243,"o":219.12,"t":"2026-10-12T16:45:00Z","v":6786,"vw":219.094684},{"c":218.08,"h":218.87,"l":217.39,"n":399,"o":218.71,"t":"2026-10-12T16:50:00Z","v":15323,"vw":217.901217},{"c":218.025,"h":218.47,"l":217.9,"n":174,"o":218.28,"t":"2026-10-12T16:55:00Z","v":5419,"vw":218.217207},{"c":219.015,"h":219.015,"l":218.32,"n":203,"o":218.32,"t":"2026-10-12T17:00:00Z","v":5618,"vw":218.481111},{"c":218.8425,"h":219.0702,"l":218.57,"n":112,"o":218.855,"t":"2026-10-12T17:05:00Z","v":2024,"vw":218.816352},{"c":219.155,"h":219.49,"l":218.91,"n":218,"o":218.91,"t":"2026-10-12T17:10:00Z","v":3963,"vw":219.151667},{"c":219.24,"h":219.28,"l":219.195,"n":159,"o":219.245,"t":"2026-10-12T17:15:00Z","v":2524,"vw":219.239717},{"c":219.22,"h":219.3426,"l":218.99,"n":130,"o":219.16,"t":"2026-10-12T17:20:00Z","v":4193,"vw":219.196733},{"c":218.975,"h":219.025,"l":218.915,"n":126,"o":218.95,"t":"2026-10-12T17:25:00Z","v":2067,"vw":218.955},{"c":218.185,"h":218.98,"l":218,"n":235,"o":218.98,"t":"2026-10-12T17:30:00Z","v":10242,"vw":218.151123},{"c":218.035,"h":218.39,"l":218.035,"n":227,"o":218.09,"t":"2026-10-12T17:35:00Z","v":6693,"vw":218.259108},{"c":218.27,"h":218.33,"l":218.08,"n":172,"o":218.27,"t":"2026-10-12T17:40:00Z","v":4225,"vw":218.197163},{"c":217.71,"h":218.03,"l":217.5456,"n":324,"o":217.98,"t":"2026-10-12T17:45:00Z","v":8552,"vw":217.736637},{"c":217.7,"h":218.035,"l":217.5395,"n":226,"o":217.82,"t":"2026-10-12T17:50:00Z","v":4485,"vw":217.786495},{"c":218.06,"h":218.2896,"l":217.63,"n":263,"o":218.035,"t":"2026-10-12T17:55:00Z","v":7530,"vw":218.027426},{"c":217.345,"h":217.91,"l":217.1,"n":286,"o":217.91,"t":"2026-10-12T18:00:00Z","v":17538,"vw":217.675083},{"c":217,"h":217.275,"l":217,"n":188,"o":217.1001,"t":"2026-10-12T18:05:00Z","v":3513,"vw":217.077387},{"c":217.095,"h":217.095,"l":216.99,"n":91,"o":216.99,"t":"2026-10-12T18:10:00Z","v":3355,"vw":217.020766},{"c":216.93,"h":217.4,"l":216.93,"n":135,"o":217.21,"t":"2026-10-12T18:15:00Z","v":2724,"vw":217.182308},{"c":217.18,"h":217.18,"l":216.83,"n":171,"o":217.03,"t":"2026-10-12T18:20:00Z","v":2772,"vw":216.990341},{"c":216.86,"h":217.065,"l":216.71,"n":263,"o":217.06,"t":"2026-10-12T18:25:00Z","v":5231,"vw":216.817917},{"c":216.93,"h":217.43,"l":216.93,"n":129,"o":217.185,"t":"2026-10-12T18:30:00Z","v":3102,"vw":217.189},{"c":216.88,"h":217.135,"l":216.7,"n":216,"o":217.135,"t":"2026-10-12T18:35:00Z","v":3639,"vw":216.8725},{"c":216.7825,"h":217.2501,"l":216.7825,"n":249,"o":216.99,"t":"2026-10-12T18:40:00Z","v":7997,"vw":217.14873},{"c":216.42,"h":216.71,"l":216.42,"n":203,"o":216.71,"t":"2026-10-12T18:45:00Z","v":3239,"vw":216.537895},{"c":216.4718,"h":216.4718,"l":215.99,"n":226,"o":216.43,"t":"2026-10-12T18:50:00Z","v":5977,"vw":216.142363},{"c":215.83,"h":216.47,"l":215.65,"n":445,"o":216.47,"t":"2026-10-12T18:55:00Z","v":12389,"vw":215.959862},{"c":215.8,"h":216,"l":215.33,"n":360,"o":215.665,"t":"2026-10-12T19:00:00Z","v":9420,"vw":215.667822},{"c":215.326,"h":215.765,"l":215.326,"n":199,"o":215.73,"t":"2026-10-12T19:05:00Z","v":6868,"vw":215.47196},{"c":216.17,"h":216.17,"l":215.41,"n":363,"o":215.54,"t":"2026-10-12T19:10:00Z","v":7336,"vw":215.781047},{"c":216.535,"h":216.6731,"l":216.21,"n":346,"o":216.6299,"t":"2026-10-12T19:15:00Z","v":6079,"vw":216.423524},{"c":216.205,"h":216.405,"l":216.14,"n":292,"o":216.4,"t":"2026-10-12T19:20:00Z","v":6566,"vw":216.317105},{"c":217.44,"h":217.725,"l":215.895,"n":503,"o":216.01,"t":"2026-10-12T19:25:00Z","v":12204,"vw":216.923577},{"c":217.61,"h":217.72,"l":217.43,"n":471,"o":217.435,"t":"2026-10-12T19:30:00Z","v":13074,"vw":217.564442},{"c":218.12,"h":218.315,"l":217.925,"n":452,"o":217.925,"t":"2026-10-12T19:35:00Z","v":10349,"vw":218.09337},{"c":218.3434,"h":218.54,"l":218.01,"n":561,"o":218.01,"t":"2026-10-12T19:40:00Z","v":16590,"vw":218.210731},{"c":218.63,"h":218.775,"l":217.84,"n":960,"o":218.26,"t":"2026-10-12T19:45:00Z","v":50193,"vw":218.34857},{"c":218.15,"h":218.83,"l":217.96,"n":1117,"o":218.635,"t":"2026-10-12T19:50:00Z","v":66239,"vw":218.286345},{"c":218.38,"h":218.47,"l":217.745,"n":3275,"o":218.14,"t":"2026-10-12T19:55:00Z","v":132369,"vw":218.08854},{"c":218.37,"h":218.37,"l":218.33,"n":41,"o":218.33,"t":"2026-10-12T20:00:00Z","v":93538,"vw":218.369954},{"c":215.8022,"h":215.8022,"l":215.8022,"n":1,"o":215.8022,"t":"2026-10-12T20:45:00Z","v":162,"vw":215.8022},{"c":218.19,"h":218.19,"l":218.19,"n":1,"o":218.19,"t":"2026-10-12T22:20:00Z","v":100,"vw":218.19},{"c":215.5883,"h":215.5883,"l":215.5883,"n":6,"o":215.5883,"t":"2026-10-12T23:45:00Z","v":113,"vw":215.5883},{"c":216.3,"h":216.3,"l":216.3,"n":9,"o":216.3,"t":"2026-10-13T08:00:00Z","v":672,"vw":216.3},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-13T08:20:00Z","v":114,"vw":217},{"c":217.681,"h":217.681,"l":217.681,"n":1,"o":217.681,"t":"2026-10-13T11:15:00Z","v":100,"vw":217.681},{"c":216.55,"h":216.56,"l":216.55,"n":17,"o":216.56,"t":"2026-10-13T11:20:00Z","v":415,"vw":216.555652},{"c":215,"h":215,"l":215,"n":4,"o":215,"t":"2026-10-13T13:00:00Z","v":407,"vw":215},{"c":214.31,"h":214.31,"l":214.23,"n":83,"o":214.23,"t":"2026-10-13T13:20:00Z","v":1522,"vw":214.256667},{"c":213.5,"h":214.43,"l":211.1,"n":497,"o":213.51,"t":"2026-10-13T13:30:00Z","v":27695,"vw":213.320874},{"c":215.84,"h":216.44,"l":213.15,"n":286,"o":213.15,"t":"2026-10-13T13:35:00Z","v":12099,"vw":215.044756},{"c":217.45,"h":217.47,"l":216.27,"n":269,"o":216.57,"t":"2026-10-13T13:40:00Z","v":8431,"vw":216.691811},{"c":216,"h":217.72,"l":216,"n":313,"o":217.52,"t":"2026-10-13T13:45:00Z","v":6077,"vw":217.132908},{"c":215.71,"h":216.7599,"l":215.71,"n":174,"o":215.905,"t":"2026-10-13T13:50:00Z","v":5373,"vw":216.278716},{"c":214.0826,"h":215.47,"l":214.0826,"n":249,"o":215.46,"t":"2026-10-13T13:55:00Z","v":8526,"vw":215.027208},{"c":214.5003,"h":215.35,"l":214.29,"n":253,"o":214.365,"t":"2026-10-13T14:00:00Z","v":7285,"vw":214.812167},{"c":214.03,"h":214.9999,"l":213.7,"n":447,"o":214.635,"t":"2026-10-13T14:05:00Z","v":25252,"vw":214.142811},{"c":215.6287,"h":215.81,"l":213.62,"n":182,"o":214.03,"t":"2026-10-13T14:10:00Z","v":8906,"vw":214.361929},{"c":214.19,"h":215.51,"l":214.18,"n":148,"o":215.275,"t":"2026-10-13T14:15:00Z","v":2586,"vw":214.65031},{"c":213.145,"h":214,"l":213.135,"n":208,"o":214,"t":"2026-10-13T14:20:00Z","v":4486,"vw":213.711361},{"c":212.03,"h":212.9906,"l":211.22,"n":303,"o":212.9906,"t":"2026-10-13T14:25:00Z","v":12216,"vw":212.209716},{"c":211.5375,"h":211.77,"l":211.44,"n":235,"o":211.675,"t":"2026-10-13T14:30:00Z","v":4239,"vw":211.576578},{"c":212.29,"h":212.54,"l":211.3686,"n":280,"o":211.3686,"t":"2026-10-13T14:35:00Z","v":10745,"vw":212.013191},{"c":211.9,"h":212.76,"l":211.47,"n":241,"o":212.565,"t":"2026-10-13T14:40:00Z","v":9228,"vw":211.942549},{"c":211.5,"h":212.2,"l":211,"n":348,"o":211.77,"t":"2026-10-13T14:45:00Z","v":11648,"vw":211.312391},{"c":210.81,"h":211.39,"l":210.58,"n":224,"o":211.39,"t":"2026-10-13T14:50:00Z","v":4984,"vw":210.879098},{"c":210.95,"h":211.08,"l":210.68,"n":278,"o":210.68,"t":"2026-10-13T14:55:00Z","v":9177,"vw":210.946011},{"c":210.405,"h":211.12,"l":210.405,"n":342,"o":210.955,"t":"2026-10-13T15:00:00Z","v":11090,"vw":210.850484},{"c":209.565,"h":210.67,"l":209.21,"n":439,"o":210.405,"t":"2026-10-13T15:05:00Z","v":20195,"vw":209.629018},{"c":210.365,"h":210.8268,"l":209.92,"n":253,"o":209.92,"t":"2026-10-13T15:10:00Z","v":7503,"vw":210.463733},{"c":209.5,"h":210.4999,"l":209.5,"n":223,"o":210.33,"t":"2026-10-13T15:15:00Z","v":6493,"vw":209.99055},{"c":209.26,"h":209.66,"l":209.185,"n":255,"o":209.575,"t":"2026-10-13T15:20:00Z","v":6282,"vw":209.361079},{"c":208.0634,"h":209.25,"l":207.85,"n":338,"o":209.25,"t":"2026-10-13T15:25:00Z","v":11161,"vw":208.570676},{"c":207.765,"h":208.2999,"l":207.4799,"n":421,"o":208.165,"t":"2026-10-13T15:30:00Z","v":16081,"vw":207.894051},{"c":207.385,"h":207.9,"l":207.0261,"n":279,"o":207.865,"t":"2026-10-13T15:35:00Z","v":5796,"vw":207.522935},{"c":207.54,"h":207.76,"l":207.385,"n":261,"o":207.385,"t":"2026-10-13T15:40:00Z","v":9907,"vw":207.438651},{"c":208.09,"h":208.1861,"l":207.295,"n":535,"o":207.545,"t":"2026-10-13T15:45:00Z","v":28256,"vw":207.68994},{"c":209.0099,"h":209.0125,"l":207.9543,"n":255,"o":208.1325,"t":"2026-10-13T15:50:00Z","v":8408,"vw":208.564081},{"c":209.48,"h":209.48,"l":208.7175,"n":210,"o":208.755,"t":"2026-10-13T15:55:00Z","v":5610,"vw":209.119278},{"c":209.785,"h":209.84,"l":208.995,"n":132,"o":209.28,"t":"2026-10-13T16:00:00Z","v":3909,"vw":209.450381},{"c":209.2,"h":209.75,"l":209.2,"n":199,"o":209.45,"t":"2026-10-13T16:05:00Z","v":6994,"vw":209.504018},{"c":210.06,"h":210.27,"l":209.49,"n":147,"o":209.59,"t":"2026-10-13T16:10:00Z","v":4582,"vw":209.949771},{"c":211.24,"h":211.4,"l":210.22,"n":270,"o":210.22,"t":"2026-10-13T16:15:00Z","v":9416,"vw":210.91373},{"c":211.5,"h":211.905,"l":211.25,"n":234,"o":211.8299,"t":"2026-10-13T16:20:00Z","v":7218,"vw":211.529643},{"c":212.135,"h":212.135,"l":211.27,"n":130,"o":211.4843,"t":"2026-10-13T16:25:00Z","v":4103,"vw":211.694398},{"c":212.065,"h":212.5525,"l":211.95,"n":284,"o":212.135,"t":"2026-10-13T16:30:00Z","v":7689,"vw":212.259872},{"c":211.99,"h":212.21,"l":211.85,"n":96,"o":211.85,"t":"2026-10-13T16:35:00Z","v":3683,"vw":211.877685},{"c":211.99,"h":212.23,"l":211.725,"n":228,"o":212.11,"t":"2026-10-13T16:40:00Z","v":6964,"vw":212.046186},{"c":212.155,"h":212.19,"l":212.08,"n":57,"o":212.08,"t":"2026-10-13T16:45:00Z","v":1592,"vw":212.105703},{"c":211.785,"h":212.1722,"l":211.6246,"n":139,"o":211.945,"t":"2026-10-13T16:50:00Z","v":5453,"vw":211.942011},{"c":211.12,"h":211.64,"l":210.98,"n":178,"o":211.585,"t":"2026-10-13T16:55:00Z","v":4729,"vw":211.290318},{"c":210.715,"h":211.26,"l":210.6975,"n":125,"o":211.055,"t":"2026-10-13T17:00:00Z","v":2745,"vw":210.958125},{"c":210.63,"h":211.04,"l":210.63,"n":199,"o":211,"t":"2026-10-13T17:05:00Z","v":6707,"vw":210.840051},{"c":210.88,"h":211.23,"l":210.725,"n":184,"o":210.8,"t":"2026-10-13T17:10:00Z","v":5092,"vw":210.911178},{"c":211.025,"h":211.1586,"l":210.85,"n":79,"o":211.05,"t":"2026-10-13T17:15:00Z","v":2124,"vw":211.021545},{"c":211.17,"h":211.18,"l":210.64,"n":264,"o":211.05,"t":"2026-10-13T17:20:00Z","v":10364,"vw":210.916518},{"c":210.935,"h":210.935,"l":210.4,"n":141,"o":210.78,"t":"2026-10-13T17:25:00Z","v":4756,"vw":210.773467},{"c":210.68,"h":211.03,"l":210.68,"n":143,"o":210.9,"t":"2026-10-13T17:30:00Z","v":4322,"vw":210.862956},{"c":211.235,"h":211.235,"l":210.71,"n":229,"o":210.78,"t":"2026-10-13T17:35:00Z","v":5693,"vw":211.022509},{"c":211.39,"h":211.39,"l":211.08,"n":183,"o":211.17,"t":"2026-10-13T17:40:00Z","v":5260,"vw":211.274429},{"c":211.08,"h":211.45,"l":211.08,"n":148,"o":211.45,"t":"2026-10-13T17:45:00Z","v":3222,"vw":211.279873},{"c":210.905,"h":211.03,"l":210.775,"n":193,"o":210.8801,"t":"2026-10-13T17:50:00Z","v":5424,"vw":210.87929},{"c":210.36,"h":210.865,"l":210.165,"n":301,"o":210.865,"t":"2026-10-13T17:55:00Z","v":11225,"vw":210.407339},{"c":211,"h":211.03,"l":210.22,"n":135,"o":210.43,"t":"2026-10-13T18:00:00Z","v":4553,"vw":210.730194},{"c":211.315,"h":211.675,"l":210.995,"n":310,"o":211.015,"t":"2026-10-13T18:05:00Z","v":10100,"vw":211.263477},{"c":213.15,"h":213.19,"l":211.82,"n":529,"o":211.82,"t":"2026-10-13T18:10:00Z","v":26313,"vw":212.643663},{"c":213.39,"h":213.465,"l":212.9,"n":362,"o":213.19,"t":"2026-10-13T18:15:00Z","v":14351,"vw":213.135289},{"c":213.87,"h":213.87,"l":213.095,"n":199,"o":213.095,"t":"2026-10-13T18:20:00Z","v":5694,"vw":213.537833},{"c":212.705,"h":214.196,"l":212.705,"n":379,"o":213.71,"t":"2026-10-13T18:25:00Z","v":16495,"vw":213.677299},{"c":212.705,"h":212.735,"l":212.415,"n":121,"o":212.735,"t":"2026-10-13T18:30:00Z","v":2620,"vw":212.507694},{"c":212.69,"h":212.98,"l":212.4,"n":205,"o":212.98,"t":"2026-10-13T18:35:00Z","v":8226,"vw":212.655396},{"c":212.15,"h":212.48,"l":212.15,"n":201,"o":212.48,"t":"2026-10-13T18:40:00Z","v":6453,"vw":212.421917},{"c":211.1,"h":212.025,"l":210.62,"n":273,"o":212.005,"t":"2026-10-13T18:45:00Z","v":8505,"vw":211.055001},{"c":211.965,"h":211.965,"l":211.18,"n":99,"o":211.18,"t":"2026-10-13T18:50:00Z","v":2888,"vw":211.419181},{"c":212.025,"h":212.21,"l":211.79,"n":156,"o":211.99,"t":"2026-10-13T18:55:00Z","v":4167,"vw":211.946082},{"c":212.425,"h":212.43,"l":211.775,"n":264,"o":211.99,"t":"2026-10-13T19:00:00Z","v":8140,"vw":212.005465},{"c":213.31,"h":213.38,"l":212.45,"n":297,"o":212.45,"t":"2026-10-13T19:05:00Z","v":9981,"vw":212.912983},{"c":213.475,"h":213.59,"l":213.25,"n":287,"o":213.31,"t":"2026-10-13T19:10:00Z","v":9374,"vw":213.434261},{"c":214.5,"h":214.55,"l":213.69,"n":273,"o":213.69,"t":"2026-10-13T19:15:00Z","v":7998,"vw":213.956099},{"c":214.29,"h":214.44,"l":213.92,"n":312,"o":214.325,"t":"2026-10-13T19:20:00Z","v":7037,"vw":214.138852},{"c":213.875,"h":214.38,"l":213.87,"n":298,"o":214.38,"t":"2026-10-13T19:25:00Z","v":7108,"vw":214.023668},{"c":214.795,"h":214.89,"l":214.02,"n":470,"o":214.04,"t":"2026-10-13T19:30:00Z","v":12002,"vw":214.447604},{"c":215.13,"h":215.3,"l":214.82,"n":708,"o":214.94,"t":"2026-10-13T19:35:00Z","v":24585,"vw":215.076211},{"c":214.88,"h":215.5,"l":214.83,"n":604,"o":215.18,"t":"2026-10-13T19:40:00Z","v":16768,"vw":215.186009},{"c":214.66,"h":215.26,"l":214.5417,"n":625,"o":214.845,"t":"2026-10-13T19:45:00Z","v":19887,"vw":214.970394},{"c":214.89,"h":215.12,"l":214.48,"n":768,"o":214.56,"t":"2026-10-13T19:50:00Z","v":19812,"vw":214.765197},{"c":214.26,"h":215.0125,"l":214.08,"n":2868,"o":214.98,"t":"2026-10-13T19:55:00Z","v":88275,"vw":214.513068},{"c":214.29,"h":214.29,"l":214.18,"n":94,"o":214.18,"t":"2026-10-13T20:00:00Z","v":191371,"vw":214.289227},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-13T22:00:00Z","v":200,"vw":215},{"c":214.8,"h":214.8,"l":214.8,"n":8,"o":214.8,"t":"2026-10-14T08:00:00Z","v":198,"vw":214.8},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-14T08:20:00Z","v":200,"vw":215},{"c":215.78,"h":215.78,"l":215.78,"n":51,"o":215.78,"t":"2026-10-14T10:05:00Z","v":582,"vw":215.78},{"c":214.18,"h":214.18,"l":214.18,"n":10,"o":214.18,"t":"2026-10-14T10:20:00Z","v":309,"vw":214.18},{"c":210.22,"h":210.22,"l":210.22,"n":4,"o":210.22,"t":"2026-10-14T12:45:00Z","v":203,"vw":210.22},{"c":210.31,"h":210.31,"l":210.31,"n":7,"o":210.31,"t":"2026-10-14T12:55:00Z","v":129,"vw":210.31},{"c":210.22,"h":210.22,"l":210.22,"n":6,"o":210.22,"t":"2026-10-14T13:00:00Z","v":1141,"vw":210.22},{"c":210.1899,"h":210.1899,"l":210.1899,"n":6,"o":210.1899,"t":"2026-10-14T13:10:00Z","v":338,"vw":210.1899},{"c":210.01,"h":210.01,"l":210.01,"n":15,"o":210.01,"t":"2026-10-14T13:25:00Z","v":187,"vw":210.01},{"c":210.8,"h":211.48,"l":210.4,"n":308,"o":211.47,"t":"2026-10-14T13:30:00Z","v":15572,"vw":211.342785},{"c":208.3964,"h":210.35,"l":207.69,"n":453,"o":209.72,"t":"2026-10-14T13:35:00Z","v":14220,"vw":208.486057},{"c":208.015,"h":209.11,"l":207.9,"n":221,"o":208.655,"t":"2026-10-14T13:40:00Z","v":5069,"vw":208.441861},{"c":208.92,"h":209.325,"l":208.355,"n":405,"o":208.355,"t":"2026-10-14T13:45:00Z","v":7702,"vw":208.930116},{"c":208,"h":209.085,"l":208,"n":341,"o":208.82,"t":"2026-10-14T13:50:00Z","v":8461,"vw":208.52074},{"c":206.32,"h":208.005,"l":206.32,"n":398,"o":207.995,"t":"2026-10-14T13:55:00Z","v":9028,"vw":207.153187},{"c":205.7189,"h":207,"l":205.6093,"n":487,"o":207,"t":"2026-10-14T14:00:00Z","v":11517,"vw":206.146922},{"c":206.55,"h":206.965,"l":205.75,"n":408,"o":206.02,"t":"2026-10-14T14:05:00Z","v":24253,"vw":206.243627},{"c":205.68,"h":206.615,"l":205.68,"n":307,"o":206.6,"t":"2026-10-14T14:10:00Z","v":6874,"vw":205.910944},{"c":205.52,"h":206.3869,"l":205.51,"n":456,"o":205.68,"t":"2026-10-14T14:15:00Z","v":18496,"vw":205.881157},{"c":204.67,"h":205.54,"l":204.67,"n":572,"o":205.31,"t":"2026-10-14T14:20:00Z","v":12958,"vw":205.085847},{"c":203.7501,"h":204.54,"l":203.745,"n":340,"o":204.385,"t":"2026-10-14T14:25:00Z","v":6130,"vw":204.146636},{"c":204.62,"h":205,"l":204.15,"n":308,"o":204.3501,"t":"2026-10-14T14:30:00Z","v":11483,"vw":204.41543},{"c":204.02,"h":205.17,"l":203.775,"n":342,"o":204.58,"t":"2026-10-14T14:35:00Z","v":8402,"vw":204.295929},{"c":205.17,"h":205.28,"l":204.145,"n":287,"o":204.26,"t":"2026-10-14T14:40:00Z","v":7576,"vw":204.765391},{"c":204.42,"h":205.15,"l":204.17,"n":308,"o":205.15,"t":"2026-10-14T14:45:00Z","v":10648,"vw":204.366859},{"c":204.28,"h":204.63,"l":203.9181,"n":256,"o":204.33,"t":"2026-10-14T14:50:00Z","v":9893,"vw":204.196704},{"c":204.845,"h":205.1299,"l":204.235,"n":411,"o":204.235,"t":"2026-10-14T14:55:00Z","v":10346,"vw":204.675295},{"c":203.785,"h":204.845,"l":203.75,"n":454,"o":204.845,"t":"2026-10-14T15:00:00Z","v":26305,"vw":204.383329},{"c":202.41,"h":203.785,"l":202.41,"n":595,"o":203.78,"t":"2026-10-14T15:05:00Z","v":23326,"vw":202.999317},{"c":201.75,"h":202.88,"l":201.75,"n":499,"o":202.4,"t":"2026-10-14T15:10:00Z","v":15951,"vw":202.290435},{"c":201.78,"h":202.42,"l":201.51,"n":326,"o":202.18,"t":"2026-10-14T15:15:00Z","v":8755,"vw":202.028713},{"c":200.29,"h":201.7,"l":200.0357,"n":556,"o":201.5,"t":"2026-10-14T15:20:00Z","v":16729,"vw":201.036946},{"c":199.98,"h":200.27,"l":199.745,"n":536,"o":200.27,"t":"2026-10-14T15:25:00Z","v":12501,"vw":199.95257},{"c":200.15,"h":200.647,"l":199.79,"n":408,"o":199.79,"t":"2026-10-14T15:30:00Z","v":13640,"vw":200.314024},{"c":199.66,"h":200.53,"l":199.66,"n":395,"o":200.24,"t":"2026-10-14T15:35:00Z","v":12489,"vw":200.151129},{"c":199.34,"h":199.54,"l":198.99,"n":353,"o":199.36,"t":"2026-10-14T15:40:00Z","v":7289,"vw":199.202538},{"c":199.21,"h":199.73,"l":199.08,"n":469,"o":199.4851,"t":"2026-10-14T15:45:00Z","v":16556,"vw":199.398494},{"c":199.73,"h":199.73,"l":198.905,"n":377,"o":199.2,"t":"2026-10-14T15:50:00Z","v":8745,"vw":199.231079},{"c":200.58,"h":200.66,"l":199.32,"n":294,"o":200,"t":"2026-10-14T15:55:00Z","v":9953,"vw":200.11395},{"c":200,"h":200.78,"l":199.8,"n":291,"o":200.52,"t":"2026-10-14T16:00:00Z","v":9933,"vw":200.23913},{"c":201.12,"h":201.295,"l":199.97,"n":373,"o":200.0925,"t":"2026-10-14T16:05:00Z","v":19512,"vw":200.543105},{"c":200.315,"h":201.11,"l":200.3,"n":248,"o":201.11,"t":"2026-10-14T16:10:00Z","v":4423,"vw":200.605789},{"c":199.98,"h":200.095,"l":199.705,"n":258,"o":199.95,"t":"2026-10-14T16:15:00Z","v":5889,"vw":199.946829},{"c":199.62,"h":200.1799,"l":199.62,"n":594,"o":200,"t":"2026-10-14T16:20:00Z","v":12615,"vw":199.866638},{"c":199.7,"h":200.1599,"l":199.3801,"n":308,"o":200.1599,"t":"2026-10-14T16:25:00Z","v":6403,"vw":199.830501},{"c":199.97,"h":200.3775,"l":199.73,"n":574,"o":199.99,"t":"2026-10-14T16:30:00Z","v":23148,"vw":200.08677},{"c":200.6975,"h":200.6975,"l":200.01,"n":219,"o":200.01,"t":"2026-10-14T16:35:00Z","v":4556,"vw":200.339929},{"c":200.94,"h":200.94,"l":200.51,"n":135,"o":200.51,"t":"2026-10-14T16:40:00Z","v":6186,"vw":200.600909},{"c":201.53,"h":201.53,"l":201.13,"n":176,"o":201.17,"t":"2026-10-14T16:45:00Z","v":5799,"vw":201.265921},{"c":201.3,"h":201.925,"l":201.3,"n":240,"o":201.32,"t":"2026-10-14T16:50:00Z","v":6041,"vw":201.533393},{"c":201.3,"h":201.615,"l":201.3,"n":199,"o":201.6,"t":"2026-10-14T16:55:00Z","v":11733,"vw":201.50856},{"c":200.82,"h":201.75,"l":200.82,"n":312,"o":201.51,"t":"2026-10-14T17:00:00Z","v":9496,"vw":201.459644},{"c":200.705,"h":201.13,"l":200.6747,"n":192,"o":200.785,"t":"2026-10-14T17:05:00Z","v":3814,"vw":200.94913},{"c":200.38,"h":200.6631,"l":200.38,"n":249,"o":200.535,"t":"2026-10-14T17:10:00Z","v":5975,"vw":200.533453},{"c":200.2135,"h":200.2135,"l":199.78,"n":235,"o":200,"t":"2026-10-14T17:15:00Z","v":4232,"vw":199.954004},{"c":199.89,"h":200.275,"l":199.78,"n":289,"o":200.25,"t":"2026-10-14T17:20:00Z","v":13785,"vw":200.000488},{"c":198.91,"h":199.89,"l":198.71,"n":418,"o":199.89,"t":"2026-10-14T17:25:00Z","v":6715,"vw":199.528012},{"c":198.235,"h":199.145,"l":197.81,"n":1049,"o":198.84,"t":"2026-10-14T17:30:00Z","v":45786,"vw":198.247767},{"c":198.42,"h":198.785,"l":197.97,"n":276,"o":198.06,"t":"2026-10-14T17:35:00Z","v":6789,"vw":198.325842},{"c":198.63,"h":198.8155,"l":198.3,"n":114,"o":198.36,"t":"2026-10-14T17:40:00Z","v":2925,"vw":198.511753},{"c":198.33,"h":198.48,"l":198.12,"n":194,"o":198.48,"t":"2026-10-14T17:45:00Z","v":3856,"vw":198.30776},{"c":198,"h":198.16,"l":197.65,"n":278,"o":198.16,"t":"2026-10-14T17:50:00Z","v":4596,"vw":197.8016},{"c":197.94,"h":198,"l":197.68,"n":240,"o":197.835,"t":"2026-10-14T17:55:00Z","v":7149,"vw":197.875063},{"c":197.744,"h":197.82,"l":197.205,"n":358,"o":197.82,"t":"2026-10-14T18:00:00Z","v":10151,"vw":197.466455},{"c":197.73,"h":198.21,"l":197.44,"n":440,"o":197.63,"t":"2026-10-14T18:05:00Z","v":11889,"vw":198.016693},{"c":198.59,"h":198.6,"l":197.6501,"n":296,"o":197.88,"t":"2026-10-14T18:10:00Z","v":6279,"vw":198.077316},{"c":198.61,"h":198.92,"l":198.18,"n":272,"o":198.66,"t":"2026-10-14T18:15:00Z","v":6956,"vw":198.585992},{"c":198.74,"h":199.19,"l":198.74,"n":245,"o":198.82,"t":"2026-10-14T18:20:00Z","v":4704,"vw":198.98665},{"c":198.97,"h":199,"l":198.935,"n":179,"o":198.935,"t":"2026-10-14T18:25:00Z","v":3186,"vw":198.961525},{"c":198.4,"h":198.81,"l":197.7,"n":1854,"o":198.71,"t":"2026-10-14T18:30:00Z","v":52917,"vw":198.14237},{"c":198.22,"h":198.2323,"l":197.85,"n":283,"o":197.89,"t":"2026-10-14T18:35:00Z","v":8065,"vw":198.114224},{"c":198.4995,"h":198.4995,"l":198.15,"n":234,"o":198.165,"t":"2026-10-14T18:40:00Z","v":6130,"vw":198.360718},{"c":198.665,"h":198.85,"l":198.23,"n":286,"o":198.5,"t":"2026-10-14T18:45:00Z","v":5243,"vw":198.518113},{"c":198.8,"h":198.8,"l":198.29,"n":189,"o":198.29,"t":"2026-10-14T18:50:00Z","v":2537,"vw":198.515839},{"c":198.7,"h":199.04,"l":198.7,"n":142,"o":198.81,"t":"2026-10-14T18:55:00Z","v":2250,"vw":198.858333},{"c":197.7101,"h":198.86,"l":197.7101,"n":273,"o":198.86,"t":"2026-10-14T19:00:00Z","v":5380,"vw":198.391541},{"c":198.125,"h":198.19,"l":197.91,"n":242,"o":197.91,"t":"2026-10-14T19:05:00Z","v":5496,"vw":198.052182},{"c":197.94,"h":198.35,"l":197.94,"n":395,"o":198.07,"t":"2026-10-14T19:10:00Z","v":9717,"vw":198.108699},{"c":199.05,"h":199.05,"l":197.95,"n":306,"o":198.0099,"t":"2026-10-14T19:15:00Z","v":6145,"vw":198.326366},{"c":198.94,"h":199.11,"l":198.43,"n":581,"o":199.03,"t":"2026-10-14T19:20:00Z","v":15576,"vw":198.739417},{"c":198.97,"h":199.73,"l":198.97,"n":348,"o":199.02,"t":"2026-10-14T19:25:00Z","v":12610,"vw":199.357132},{"c":199.4899,"h":199.79,"l":199.06,"n":571,"o":199.06,"t":"2026-10-14T19:30:00Z","v":13849,"vw":199.356451},{"c":198.4,"h":199.35,"l":198.4,"n":499,"o":199.35,"t":"2026-10-14T19:35:00Z","v":12723,"vw":198.963064},{"c":198.17,"h":198.75,"l":198.17,"n":619,"o":198.53,"t":"2026-10-14T19:40:00Z","v":18358,"vw":198.530515},{"c":198.45,"h":198.535,"l":197.76,"n":904,"o":198.14,"t":"2026-10-14T19:45:00Z","v":27360,"vw":198.244136},{"c":198.44,"h":199.2,"l":198.3,"n":1267,"o":198.54,"t":"2026-10-14T19:50:00Z","v":55895,"vw":198.611188},{"c":198.09,"h":198.43,"l":197.765,"n":3496,"o":198.43,"t":"2026-10-14T19:55:00Z","v":126926,"vw":197.987948},{"c":198.06,"h":198.13,"l":198.06,"n":58,"o":198.13,"t":"2026-10-14T20:00:00Z","v":128851,"vw":198.060829},{"c":198.28,"h":198.28,"l":198.28,"n":4,"o":198.28,"t":"2026-10-14T20:45:00Z","v":494,"vw":198.28},{"c":198,"h":198.04,"l":198,"n":14,"o":198.04,"t":"2026-10-14T22:15:00Z","v":281,"vw":198.02},{"c":200.8819,"h":200.8819,"l":197.01,"n":27,"o":197.06,"t":"2026-10-14T22:35:00Z","v":1078,"vw":199.174389},{"c":197.65,"h":197.65,"l":197.65,"n":3,"o":197.65,"t":"2026-10-14T22:40:00Z","v":200,"vw":197.65},{"c":196.21,"h":196.21,"l":196.21,"n":1,"o":196.21,"t":"2026-10-14T22:55:00Z","v":100,"vw":196.21},{"c":196.21,"h":196.21,"l":196.21,"n":5,"o":196.21,"t":"2026-10-14T23:30:00Z","v":487,"vw":196.21},{"c":195.92,"h":195.92,"l":195.92,"n":4,"o":195.92,"t":"2026-10-14T23:35:00Z","v":223,"vw":195.92},{"c":195,"h":195.1,"l":195,"n":36,"o":195,"t":"2026-10-15T08:00:00Z","v":914,"vw":195.025},{"c":195.05,"h":195.05,"l":195.05,"n":2,"o":195.05,"t":"2026-10-15T08:35:00Z","v":160,"vw":195.05},{"c":194.62,"h":194.62,"l":194.59,"n":15,"o":194.59,"t":"2026-10-15T09:15:00Z","v":660,"vw":194.603333},{"c":193.99,"h":193.99,"l":193.99,"n":16,"o":193.99,"t":"2026-10-15T11:00:00Z","v":318,"vw":193.99},{"c":193,"h":193,"l":193,"n":7,"o":193,"t":"2026-10-15T11:30:00Z","v":285,"vw":193},{"c":191.6278,"h":193.66,"l":191.6278,"n":8,"o":193.66,"t":"2026-10-15T11:45:00Z","v":710,"vw":192.089521},{"c":193.6,"h":193.6,"l":193.6,"n":3,"o":193.6,"t":"2026-10-15T11:50:00Z","v":103,"vw":193.6},{"c":192,"h":192.73,"l":192,"n":14,"o":192.73,"t":"2026-10-15T12:10:00Z","v":628,"vw":192.472353},{"c":192,"h":192.07,"l":192,"n":20,"o":192.07,"t":"2026-10-15T12:15:00Z","v":794,"vw":192.014403},{"c":193.2,"h":193.2,"l":193.2,"n":11,"o":193.2,"t":"2026-10-15T12:25:00Z","v":251,"vw":193.2},{"c":193,"h":193.01,"l":192.99,"n":8,"o":192.99,"t":"2026-10-15T12:55:00Z","v":560,"vw":193.003464},{"c":192,"h":192,"l":192,"n":5,"o":192,"t":"2026-10-15T13:10:00Z","v":1602,"vw":192},{"c":192.15,"h":192.15,"l":192.15,"n":6,"o":192.15,"t":"2026-10-15T13:15:00Z","v":525,"vw":192.15},{"c":191.87,"h":191.93,"l":191.87,"n":21,"o":191.93,"t":"2026-10-15T13:20:00Z","v":821,"vw":191.888838},{"c":187.505,"h":192.04,"l":186.86,"n":1508,"o":192.04,"t":"2026-10-15T13:30:00Z","v":66398,"vw":190.164289},{"c":189.065,"h":189.19,"l":186.08,"n":603,"o":186.765,"t":"2026-10-15T13:35:00Z","v":25134,"vw":187.565416},{"c":189.11,"h":190.065,"l":188.47,"n":554,"o":189.245,"t":"2026-10-15T13:40:00Z","v":41360,"vw":189.270213},{"c":188.795,"h":189.51,"l":187.88,"n":956,"o":189.03,"t":"2026-10-15T13:45:00Z","v":51682,"vw":188.856214},{"c":186.775,"h":188.99,"l":186.775,"n":1008,"o":188.795,"t":"2026-10-15T13:50:00Z","v":62993,"vw":188.046069},{"c":188.18,"h":188.62,"l":186.42,"n":706,"o":186.62,"t":"2026-10-15T13:55:00Z","v":49653,"vw":187.13142},{"c":189.855,"h":190.49,"l":187.81,"n":466,"o":187.81,"t":"2026-10-15T14:00:00Z","v":28234,"vw":189.260894},{"c":189.595,"h":191.09,"l":189.25,"n":346,"o":189.92,"t":"2026-10-15T14:05:00Z","v":15892,"vw":190.339028},{"c":188.65,"h":189.955,"l":188.49,"n":534,"o":189.79,"t":"2026-10-15T14:10:00Z","v":20048,"vw":189.651542},{"c":189.32,"h":189.58,"l":188.65,"n":329,"o":188.65,"t":"2026-10-15T14:15:00Z","v":10308,"vw":189.13586},{"c":189.53,"h":190.4,"l":189.305,"n":404,"o":189.33,"t":"2026-10-15T14:20:00Z","v":11122,"vw":189.891281},{"c":189.52,"h":190.0527,"l":189.0715,"n":284,"o":189.49,"t":"2026-10-15T14:25:00Z","v":8697,"vw":189.654332},{"c":190.922,"h":190.922,"l":188.72,"n":293,"o":189.05,"t":"2026-10-15T14:30:00Z","v":7765,"vw":189.545199},{"c":191.17,"h":191.17,"l":189.97,"n":287,"o":190.53,"t":"2026-10-15T14:35:00Z","v":9430,"vw":190.522125},{"c":193.645,"h":193.89,"l":191.35,"n":479,"o":191.44,"t":"2026-10-15T14:40:00Z","v":27399,"vw":193.163453},{"c":193.8,"h":194.885,"l":193.65,"n":361,"o":193.68,"t":"2026-10-15T14:45:00Z","v":12061,"vw":194.285286},{"c":194.18,"h":194.73,"l":193.67,"n":217,"o":193.87,"t":"2026-10-15T14:50:00Z","v":8861,"vw":194.280614},{"c":194.98,"h":195,"l":193.5,"n":434,"o":194.64,"t":"2026-10-15T14:55:00Z","v":14226,"vw":194.353839},{"c":195.92,"h":196.06,"l":194.74,"n":363,"o":194.94,"t":"2026-10-15T15:00:00Z","v":17559,"vw":195.567184},{"c":195.6509,"h":196.05,"l":195,"n":316,"o":195.6925,"t":"2026-10-15T15:05:00Z","v":9439,"vw":195.478982},{"c":197.86,"h":197.932,"l":195.39,"n":640,"o":196.02,"t":"2026-10-15T15:10:00Z","v":48445,"vw":196.709159},{"c":198.06,"h":198.85,"l":197.73,"n":401,"o":198,"t":"2026-10-15T15:15:00Z","v":12443,"vw":198.308716},{"c":197.128684,"h":198.14,"l":196.9301,"n":325,"o":197.83,"t":"2026-10-15T15:20:00Z","v":12270,"vw":197.414709},{"c":196.385,"h":197.52,"l":196.385,"n":138,"o":197.29,"t":"2026-10-15T15:25:00Z","v":5289,"vw":196.764839},{"c":195.616469,"h":196.385,"l":195.53,"n":258,"o":196.385,"t":"2026-10-15T15:30:00Z","v":6246,"vw":195.936864},{"c":195.6,"h":195.925,"l":195.42,"n":202,"o":195.57,"t":"2026-10-15T15:35:00Z","v":4788,"vw":195.707719},{"c":195.59,"h":195.805,"l":195.395,"n":150,"o":195.395,"t":"2026-10-15T15:40:00Z","v":4000,"vw":195.594056},{"c":195.81,"h":195.82,"l":195.08,"n":198,"o":195.34,"t":"2026-10-15T15:45:00Z","v":6266,"vw":195.385345},{"c":195.635,"h":196.12,"l":195.635,"n":208,"o":195.825,"t":"2026-10-15T15:50:00Z","v":6083,"vw":195.853056},{"c":196.17,"h":196.23,"l":194.9301,"n":243,"o":195.68,"t":"2026-10-15T15:55:00Z","v":10027,"vw":195.570968},{"c":196.091,"h":197,"l":196.091,"n":232,"o":196.57,"t":"2026-10-15T16:00:00Z","v":5464,"vw":196.590748},{"c":195.665,"h":195.89,"l":195.26,"n":253,"o":195.86,"t":"2026-10-15T16:05:00Z","v":7111,"vw":195.559906},{"c":195.6275,"h":195.87,"l":195.23,"n":230,"o":195.23,"t":"2026-10-15T16:10:00Z","v":10437,"vw":195.670799},{"c":195.49,"h":195.84,"l":195.34,"n":165,"o":195.84,"t":"2026-10-15T16:15:00Z","v":4048,"vw":195.538539},{"c":195.3,"h":195.55,"l":195.165,"n":213,"o":195.3,"t":"2026-10-15T16:20:00Z","v":5587,"vw":195.34398},{"c":195.25,"h":195.37,"l":194.87,"n":253,"o":195.37,"t":"2026-10-15T16:25:00Z","v":5832,"vw":195.079948},{"c":195.505,"h":195.505,"l":195.085,"n":214,"o":195.085,"t":"2026-10-15T16:30:00Z","v":4702,"vw":195.279963},{"c":194.93,"h":195.8,"l":194.93,"n":297,"o":195.485,"t":"2026-10-15T16:35:00Z","v":8031,"vw":195.474265},{"c":194.86,"h":194.9,"l":194.12,"n":274,"o":194.73,"t":"2026-10-15T16:40:00Z","v":6040,"vw":194.552202},{"c":194.5201,"h":195.32,"l":194.5201,"n":95,"o":195.32,"t":"2026-10-15T16:45:00Z","v":1445,"vw":194.810017},{"c":194.96,"h":195.0599,"l":194.455,"n":233,"o":194.76,"t":"2026-10-15T16:50:00Z","v":6909,"vw":194.910806},{"c":195.37,"h":195.5399,"l":195.0701,"n":295,"o":195.25,"t":"2026-10-15T16:55:00Z","v":13412,"vw":195.260649},{"c":195.5,"h":195.91,"l":195.35,"n":357,"o":195.5,"t":"2026-10-15T17:00:00Z","v":12977,"vw":195.53405},{"c":195.67,"h":195.83,"l":195.465,"n":243,"o":195.465,"t":"2026-10-15T17:05:00Z","v":6942,"vw":195.661045},{"c":195.68,"h":195.7,"l":195.355,"n":252,"o":195.64,"t":"2026-10-15T17:10:00Z","v":6391,"vw":195.565948},{"c":195.67,"h":195.82,"l":195.645,"n":95,"o":195.645,"t":"2026-10-15T17:15:00Z","v":7308,"vw":195.71169},{"c":195.3775,"h":195.665,"l":195.12,"n":224,"o":195.665,"t":"2026-10-15T17:20:00Z","v":6513,"vw":195.440015},{"c":195.5375,"h":195.6145,"l":195.4336,"n":122,"o":195.57,"t":"2026-10-15T17:25:00Z","v":4049,"vw":195.539214},{"c":195.57,"h":195.57,"l":195.32,"n":174,"o":195.34,"t":"2026-10-15T17:30:00Z","v":4533,"vw":195.44945},{"c":195.27,"h":195.72,"l":195.27,"n":239,"o":195.29,"t":"2026-10-15T17:35:00Z","v":6657,"vw":195.433262},{"c":195.785,"h":195.97,"l":195.22,"n":257,"o":195.22,"t":"2026-10-15T17:40:00Z","v":7874,"vw":195.676422},{"c":195.42,"h":196,"l":195.33,"n":210,"o":196,"t":"2026-10-15T17:45:00Z","v":3681,"vw":195.563681},{"c":195.84,"h":196.19,"l":195.26,"n":367,"o":195.26,"t":"2026-10-15T17:50:00Z","v":22631,"vw":195.765136},{"c":195.59,"h":196.1,"l":195.57,"n":252,"o":195.845,"t":"2026-10-15T17:55:00Z","v":6274,"vw":195.886415},{"c":194.64,"h":195.675,"l":194.39,"n":326,"o":195.575,"t":"2026-10-15T18:00:00Z","v":9776,"vw":195.20336},{"c":193.53,"h":194.55,"l":193.5,"n":345,"o":194.44,"t":"2026-10-15T18:05:00Z","v":10494,"vw":194.000953},{"c":193.255,"h":193.8799,"l":192.77,"n":321,"o":193.59,"t":"2026-10-15T18:10:00Z","v":9497,"vw":193.438467},{"c":193.7525,"h":193.7525,"l":193.14,"n":350,"o":193.1622,"t":"2026-10-15T18:15:00Z","v":8876,"vw":193.513015},{"c":193.63,"h":193.8699,"l":193.51,"n":266,"o":193.735,"t":"2026-10-15T18:20:00Z","v":9354,"vw":193.697606},{"c":193.98,"h":194.09,"l":193.78,"n":297,"o":193.83,"t":"2026-10-15T18:25:00Z","v":7412,"vw":193.899689},{"c":194.3649,"h":194.485,"l":194.0725,"n":291,"o":194.16,"t":"2026-10-15T18:30:00Z","v":6291,"vw":194.207421},{"c":193.89,"h":194.3,"l":193.89,"n":297,"o":194.2,"t":"2026-10-15T18:35:00Z","v":6106,"vw":194.149091},{"c":194.41,"h":194.51,"l":193.825,"n":212,"o":193.83,"t":"2026-10-15T18:40:00Z","v":5110,"vw":194.220282},{"c":194.455,"h":194.57,"l":194.22,"n":192,"o":194.415,"t":"2026-10-15T18:45:00Z","v":5497,"vw":194.420062},{"c":195.05,"h":195.05,"l":194.42,"n":325,"o":194.42,"t":"2026-10-15T18:50:00Z","v":9763,"vw":194.846369},{"c":195.5,"h":195.74,"l":195.17,"n":208,"o":195.28,"t":"2026-10-15T18:55:00Z","v":8246,"vw":195.542835},{"c":195.595,"h":195.625,"l":195.4,"n":280,"o":195.6,"t":"2026-10-15T19:00:00Z","v":10123,"vw":195.554358},{"c":196.005,"h":196.06,"l":195.43,"n":336,"o":195.585,"t":"2026-10-15T19:05:00Z","v":8491,"vw":195.83159},{"c":198.08,"h":198.24,"l":196.15,"n":566,"o":196.15,"t":"2026-10-15T19:10:00Z","v":31785,"vw":197.617992},{"c":198,"h":198.46,"l":197.84,"n":431,"o":197.85,"t":"2026-10-15T19:15:00Z","v":12626,"vw":198.066864},{"c":197.95,"h":198.39,"l":197.95,"n":366,"o":198.27,"t":"2026-10-15T19:20:00Z","v":10179,"vw":198.215349},{"c":198.195,"h":198.33,"l":197.93,"n":514,"o":197.935,"t":"2026-10-15T19:25:00Z","v":25782,"vw":198.142882},{"c":198.92,"h":199.01,"l":197.55,"n":663,"o":197.99,"t":"2026-10-15T19:30:00Z","v":32488,"vw":198.228411},{"c":198.75,"h":199.24,"l":198.63,"n":808,"o":198.92,"t":"2026-10-15T19:35:00Z","v":52116,"vw":198.861031},{"c":199.13,"h":199.695,"l":198.705,"n":602,"o":198.735,"t":"2026-10-15T19:40:00Z","v":24850,"vw":199.134841},{"c":198.455,"h":199.32,"l":198.44,"n":613,"o":199.08,"t":"2026-10-15T19:45:00Z","v":20322,"vw":198.948424},{"c":198.44,"h":198.69,"l":197.98,"n":690,"o":198.3,"t":"2026-10-15T19:50:00Z","v":28597,"vw":198.242854},{"c":198.53,"h":198.95,"l":198.03,"n":2792,"o":198.4,"t":"2026-10-15T19:55:00Z","v":94669,"vw":198.57693},{"c":198.4,"h":198.4,"l":198.4,"n":86,"o":198.4,"t":"2026-10-15T20:00:00Z","v":132261,"vw":198.4},{"c":198.015,"h":198.015,"l":198.015,"n":1,"o":198.015,"t":"2026-10-15T20:30:00Z","v":250,"vw":198.015},{"c":199,"h":199.99,"l":199,"n":15,"o":199.99,"t":"2026-10-16T08:00:00Z","v":730,"vw":199.620394},{"c":199.96,"h":199.96,"l":199.75,"n":17,"o":199.75,"t":"2026-10-16T09:20:00Z","v":255,"vw":199.855522},{"c":199.42,"h":199.42,"l":199.42,"n":10,"o":199.42,"t":"2026-10-16T10:05:00Z","v":130,"vw":199.42},{"c":198.78,"h":198.78,"l":198.78,"n":2,"o":198.78,"t":"2026-10-16T11:20:00Z","v":152,"vw":198.78},{"c":198.7,"h":198.7,"l":198.7,"n":2,"o":198.7,"t":"2026-10-16T11:40:00Z","v":299,"vw":198.7},{"c":197.3,"h":197.3,"l":197.3,"n":4,"o":197.3,"t":"2026-10-16T12:15:00Z","v":232,"vw":197.3},{"c":198.7,"h":198.7,"l":198.7,"n":1,"o":198.7,"t":"2026-10-16T12:30:00Z","v":100,"vw":198.7},{"c":195,"h":195.1,"l":195,"n":10,"o":195.1,"t":"2026-10-16T12:50:00Z","v":265,"vw":195.05},{"c":193.305,"h":195.45,"l":193.075,"n":243,"o":195.1,"t":"2026-10-16T13:30:00Z","v":31237,"vw":194.920701},{"c":194.99,"h":195,"l":193.57,"n":221,"o":193.58,"t":"2026-10-16T13:35:00Z","v":8762,"vw":194.145598},{"c":197.24,"h":197.41,"l":194.8,"n":192,"o":194.8,"t":"2026-10-16T13:40:00Z","v":7637,"vw":195.575791},{"c":196.74,"h":197.78,"l":196.3,"n":397,"o":197.24,"t":"2026-10-16T13:45:00Z","v":13464,"vw":196.845292},{"c":197.12,"h":197.3,"l":196.5,"n":214,"o":196.56,"t":"2026-10-16T13:50:00Z","v":9294,"vw":196.711734},{"c":197.32,"h":197.37,"l":196.26,"n":135,"o":197.1775,"t":"2026-10-16T13:55:00Z","v":4810,"vw":196.752575},{"c":197.72,"h":197.72,"l":196.71,"n":143,"o":196.71,"t":"2026-10-16T14:00:00Z","v":5703,"vw":197.38275},{"c":196.955,"h":197.79,"l":196.955,"n":258,"o":197.07,"t":"2026-10-16T14:05:00Z","v":4578,"vw":197.449038},{"c":196.61,"h":196.72,"l":196.2701,"n":100,"o":196.72,"t":"2026-10-16T14:10:00Z","v":2857,"vw":196.60431},{"c":197.3551,"h":197.715,"l":196.87,"n":298,"o":196.92,"t":"2026-10-16T14:15:00Z","v":15933,"vw":197.208104},{"c":198,"h":198.52,"l":197.52,"n":186,"o":197.72,"t":"2026-10-16T14:20:00Z","v":5141,"vw":198.126535},{"c":198.09,"h":198.5,"l":197.41,"n":100,"o":197.41,"t":"2026-10-16T14:25:00Z","v":3299,"vw":198.183128},{"c":198.915,"h":198.99,"l":198.47,"n":295,"o":198.49,"t":"2026-10-16T14:30:00Z","v":9297,"vw":198.892955},{"c":199.32,"h":199.99,"l":199,"n":309,"o":199.16,"t":"2026-10-16T14:35:00Z","v":10577,"vw":199.238067},{"c":198.91,"h":199.37,"l":198.66,"n":195,"o":199.06,"t":"2026-10-16T14:40:00Z","v":5568,"vw":198.922246},{"c":198.73,"h":198.75,"l":198.495,"n":118,"o":198.59,"t":"2026-10-16T14:45:00Z","v":7282,"vw":198.585453},{"c":197.4751,"h":198.75,"l":197.34,"n":285,"o":198.73,"t":"2026-10-16T14:50:00Z","v":6432,"vw":198.075024},{"c":197.83,"h":198.1699,"l":197.315,"n":233,"o":197.49,"t":"2026-10-16T14:55:00Z","v":7082,"vw":197.705258},{"c":197.35,"h":197.755,"l":197.14,"n":186,"o":197.75,"t":"2026-10-16T15:00:00Z","v":3707,"vw":197.353004},{"c":196.062,"h":196.66,"l":196.062,"n":154,"o":196.66,"t":"2026-10-16T15:05:00Z","v":2814,"vw":196.439454},{"c":195.32,"h":195.89,"l":195.32,"n":254,"o":195.5001,"t":"2026-10-16T15:10:00Z","v":3698,"vw":195.579142},{"c":195.845,"h":196.1,"l":195.46,"n":289,"o":195.46,"t":"2026-10-16T15:15:00Z","v":5299,"vw":195.636179},{"c":195.9812,"h":196.02,"l":195.53,"n":198,"o":195.91,"t":"2026-10-16T15:20:00Z","v":4435,"vw":195.897415},{"c":196.31,"h":196.595,"l":195.97,"n":391,"o":196.13,"t":"2026-10-16T15:25:00Z","v":7469,"vw":196.336888},{"c":196.66,"h":196.77,"l":196.29,"n":263,"o":196.32,"t":"2026-10-16T15:30:00Z","v":4771,"vw":196.589368},{"c":196.495,"h":196.605,"l":196.35,"n":150,"o":196.605,"t":"2026-10-16T15:35:00Z","v":5312,"vw":196.470083},{"c":196.36,"h":196.62,"l":196.16,"n":219,"o":196.57,"t":"2026-10-16T15:40:00Z","v":4437,"vw":196.328538},{"c":197.16,"h":197.72,"l":196.55,"n":550,"o":196.62,"t":"2026-10-16T15:45:00Z","v":17396,"vw":197.118324},{"c":196.6925,"h":197.045,"l":196.485,"n":240,"o":196.925,"t":"2026-10-16T15:50:00Z","v":10943,"vw":196.929364},{"c":196.56,"h":196.72,"l":196.32,"n":197,"o":196.59,"t":"2026-10-16T15:55:00Z","v":8476,"vw":196.467433},{"c":196.75,"h":196.79,"l":196.04,"n":301,"o":196.39,"t":"2026-10-16T16:00:00Z","v":10397,"vw":196.473736},{"c":196.71,"h":196.74,"l":196.41,"n":146,"o":196.66,"t":"2026-10-16T16:05:00Z","v":5016,"vw":196.510338},{"c":196.58,"h":196.58,"l":196.29,"n":133,"o":196.305,"t":"2026-10-16T16:10:00Z","v":7035,"vw":196.515751},{"c":196.35,"h":196.935,"l":196.35,"n":103,"o":196.73,"t":"2026-10-16T16:15:00Z","v":2647,"vw":196.754281},{"c":196.77,"h":197.045,"l":196.6951,"n":89,"o":196.97,"t":"2026-10-16T16:20:00Z","v":1694,"vw":196.831753},{"c":196.495,"h":196.5875,"l":196.3483,"n":171,"o":196.5875,"t":"2026-10-16T16:25:00Z","v":4175,"vw":196.45429},{"c":196.73,"h":196.92,"l":196.21,"n":201,"o":196.21,"t":"2026-10-16T16:30:00Z","v":6915,"vw":196.539118},{"c":197.395,"h":197.71,"l":196.44,"n":262,"o":196.64,"t":"2026-10-16T16:35:00Z","v":7309,"vw":196.912769},{"c":196.995,"h":197.3,"l":196.99,"n":162,"o":197.27,"t":"2026-10-16T16:40:00Z","v":4394,"vw":197.159712},{"c":196,"h":197.49,"l":196,"n":407,"o":197.09,"t":"2026-10-16T16:45:00Z","v":17450,"vw":197.136018},{"c":196.21,"h":196.41,"l":195.8219,"n":132,"o":196.175,"t":"2026-10-16T16:50:00Z","v":4659,"vw":196.101146},{"c":196.2203,"h":196.23,"l":196.01,"n":157,"o":196.2,"t":"2026-10-16T16:55:00Z","v":8022,"vw":196.214008},{"c":195.51,"h":196.23,"l":195.51,"n":263,"o":196.23,"t":"2026-10-16T17:00:00Z","v":8708,"vw":195.933824},{"c":195.51,"h":195.66,"l":195.15,"n":260,"o":195.32,"t":"2026-10-16T17:05:00Z","v":8256,"vw":195.349031},{"c":195.7271,"h":195.8499,"l":195.48,"n":286,"o":195.54,"t":"2026-10-16T17:10:00Z","v":10390,"vw":195.596519},{"c":194.65,"h":195.4,"l":194.23,"n":748,"o":195.4,"t":"2026-10-16T17:15:00Z","v":38455,"vw":194.572219},{"c":194.73,"h":194.8244,"l":194.19,"n":293,"o":194.58,"t":"2026-10-16T17:20:00Z","v":6762,"vw":194.506187},{"c":195.375,"h":195.43,"l":194.72,"n":404,"o":194.86,"t":"2026-10-16T17:25:00Z","v":21602,"vw":194.950891},{"c":195.51,"h":195.625,"l":194.945,"n":245,"o":195.55,"t":"2026-10-16T17:30:00Z","v":6231,"vw":195.372966},{"c":195,"h":195.55,"l":194.42,"n":263,"o":195.38,"t":"2026-10-16T17:35:00Z","v":8219,"vw":194.963099},{"c":195.15,"h":195.7,"l":194.73,"n":253,"o":194.73,"t":"2026-10-16T17:40:00Z","v":6308,"vw":195.117088},{"c":194.305,"h":195.32,"l":194.08,"n":217,"o":195.125,"t":"2026-10-16T17:45:00Z","v":5243,"vw":194.821119},{"c":193.88,"h":194.13,"l":193.88,"n":182,"o":194.13,"t":"2026-10-16T17:50:00Z","v":3959,"vw":194.00458},{"c":193.56,"h":193.93,"l":193.56,"n":162,"o":193.6,"t":"2026-10-16T17:55:00Z","v":4025,"vw":193.680471},{"c":192.975,"h":193.56,"l":192.975,"n":311,"o":193.56,"t":"2026-10-16T18:00:00Z","v":8760,"vw":193.29583},{"c":193.415,"h":193.6,"l":192.995,"n":170,"o":193.05,"t":"2026-10-16T18:05:00Z","v":5387,"vw":193.202257},{"c":192.97,"h":193.18,"l":192.92,"n":166,"o":193.18,"t":"2026-10-16T18:10:00Z","v":2476,"vw":193.038971},{"c":192.235,"h":193.25,"l":192.235,"n":200,"o":192.91,"t":"2026-10-16T18:15:00Z","v":3591,"vw":192.843224},{"c":192.25,"h":192.25,"l":191.7548,"n":242,"o":192.04,"t":"2026-10-16T18:20:00Z","v":4551,"vw":192.036035},{"c":192.3,"h":192.3,"l":191.66,"n":458,"o":192.01,"t":"2026-10-16T18:25:00Z","v":9310,"vw":191.864019},{"c":192.23,"h":192.6221,"l":191.85,"n":282,"o":192.11,"t":"2026-10-16T18:30:00Z","v":4600,"vw":192.300804},{"c":192.315,"h":192.315,"l":191.945,"n":185,"o":192.23,"t":"2026-10-16T18:35:00Z","v":6370,"vw":192.009723},{"c":191.87,"h":192.415,"l":191.59,"n":223,"o":192.415,"t":"2026-10-16T18:40:00Z","v":6627,"vw":191.936973},{"c":191.635,"h":192,"l":191.41,"n":231,"o":191.999,"t":"2026-10-16T18:45:00Z","v":6894,"vw":191.794164},{"c":191.31,"h":191.55,"l":191.08,"n":140,"o":191.55,"t":"2026-10-16T18:50:00Z","v":3783,"vw":191.265184},{"c":191.7,"h":191.8,"l":191.26,"n":250,"o":191.44,"t":"2026-10-16T18:55:00Z","v":6903,"vw":191.451388},{"c":191.6,"h":191.76,"l":191.485,"n":268,"o":191.64,"t":"2026-10-16T19:00:00Z","v":5308,"vw":191.65093},{"c":191.035,"h":191.72,"l":190.87,"n":351,"o":191.6,"t":"2026-10-16T19:05:00Z","v":9872,"vw":191.187956},{"c":192.49,"h":192.49,"l":191.0301,"n":395,"o":191.0301,"t":"2026-10-16T19:10:00Z","v":10055,"vw":191.710223},{"c":192.415,"h":192.69,"l":192.05,"n":343,"o":192.515,"t":"2026-10-16T19:15:00Z","v":9454,"vw":192.398978},{"c":192.905,"h":193.07,"l":192.415,"n":390,"o":192.415,"t":"2026-10-16T19:20:00Z","v":16202,"vw":192.708594},{"c":193.36,"h":193.36,"l":192.77,"n":385,"o":193.0975,"t":"2026-10-16T19:25:00Z","v":12964,"vw":193.043897},{"c":192.47,"h":193.51,"l":192.04,"n":593,"o":193.495,"t":"2026-10-16T19:30:00Z","v":24179,"vw":192.763185},{"c":192.215,"h":192.62,"l":191.98,"n":390,"o":192.325,"t":"2026-10-16T19:35:00Z","v":13752,"vw":192.182923},{"c":191.69,"h":192.475,"l":191.57,"n":529,"o":192.205,"t":"2026-10-16T19:40:00Z","v":26419,"vw":192.005572},{"c":192.485,"h":192.485,"l":191.76,"n":546,"o":191.77,"t":"2026-10-16T19:45:00Z","v":17964,"vw":192.039278},{"c":192.26,"h":192.78,"l":192.15,"n":950,"o":192.565,"t":"2026-10-16T19:50:00Z","v":44395,"vw":192.40582},{"c":192.72,"h":192.77,"l":192.02,"n":2787,"o":192.17,"t":"2026-10-16T19:55:00Z","v":128343,"vw":192.393941},{"c":191.26,"h":192.69,"l":191.26,"n":87,"o":192.69,"t":"2026-10-16T20:00:00Z","v":145678,"vw":192.678162},{"c":192.68,"h":193.35,"l":192.68,"n":13,"o":193.35,"t":"2026-10-16T20:15:00Z","v":916,"vw":193.128461},{"c":193.15,"h":193.15,"l":193.15,"n":2,"o":193.15,"t":"2026-10-16T20:30:00Z","v":1580,"vw":193.15},{"c":192.31,"h":192.37,"l":192.31,"n":2,"o":192.37,"t":"2026-10-16T20:55:00Z","v":200,"vw":192.34},{"c":192.35,"h":192.37,"l":192.35,"n":5,"o":192.37,"t":"2026-10-16T21:05:00Z","v":300,"vw":192.36},{"c":192.3382,"h":192.3382,"l":192.3382,"n":1,"o":192.3382,"t":"2026-10-16T21:30:00Z","v":100,"vw":192.3382}],"history":[{"c":174.21,"h":175.6,"l":171.0001,"n":19851,"o":173.11,"t":"2024-10-16T04:00:00Z","v":800647,"vw":173.994626},{"c":168.46,"h":176.14,"l":167.62,"n":21313,"o":175.86,"t":"2024-10-17T04:00:00Z","v":784827,"vw":169.431101},{"c":167.28,"h":169.63,"l":165.78,"n":14792,"o":169.63,"t":"2024-10-18T04:00:00Z","v":564407,"vw":167.177391},{"c":166.65,"h":168.57,"l":164.63,"n":14241,"o":167.43,"t":"2024-10-21T04:00:00Z","v":591663,"vw":166.391709},{"c":167.44,"h":168.23,"l":165.29,"n":15379,"o":168.23,"t":"2024-10-22T04:00:00Z","v":729687,"vw":167.078137},{"c":166.18,"h":167.64,"l":164.18,"n":14674,"o":164.82,"t":"2024-10-23T04:00:00Z","v":618008,"vw":166.484055},{"c":166.05,"h":167.6,"l":163.5,"n":12073,"o":166.96,"t":"2024-10-24T04:00:00Z","v":409156,"vw":165.346684},{"c":164.4,"h":167.27,"l":164.1,"n":13754,"o":167.27,"t":"2024-10-25T04:00:00Z","v":515470,"vw":165.092233},{"c":165.65,"h":166.6599,"l":164.4,"n":12992,"o":164.4,"t":"2024-10-28T04:00:00Z","v":499158,"vw":165.643989},{"c":165.6,"h":165.9,"l":162.2,"n":15677,"o":164,"t":"2024-10-29T04:00:00Z","v":600997,"vw":165.076379},{"c":165.15,"h":166.34,"l":163.2737,"n":23141,"o":164.15,"t":"2024-10-30T04:00:00Z","v":1069924,"vw":164.849921},{"c":165.55,"h":169.74,"l":157.01,"n":29892,"o":160.5,"t":"2024-10-31T04:00:00Z","v":1550020,"vw":166.324171},{"c":168.91,"h":172.735,"l":165.94,"n":22903,"o":166.6,"t":"2024-11-01T04:00:00Z","v":1045469,"vw":169.865263},{"c":170.74,"h":171.86,"l":168.0007,"n":18110,"o":168.07,"t":"2024-11-04T05:00:00Z","v":768846,"vw":170.388171},{"c":181.81,"h":182.31,"l":171,"n":32360,"o":171,"t":"2024-11-05T05:00:00Z","v":1680629,"vw":179.443834},{"c":183.5,"h":188.3,"l":181.295,"n":43150,"o":186,"t":"2024-11-06T05:00:00Z","v":2287789,"vw":183.862319},{"c":186.71,"h":188.085,"l":182.4,"n":19442,"o":183.5,"t":"2024-11-07T05:00:00Z","v":1014439,"vw":186.385894},{"c":189.35,"h":190.42,"l":185.8538,"n":18854,"o":186.7,"t":"2024-11-08T05:00:00Z","v":852525,"vw":189.067039},{"c":195.11,"h":195.94,"l":188.79,"n":17714,"o":191.02,"t":"2024-11-11T05:00:00Z","v":746713,"vw":193.62771},{"c":190.32,"h":194.65,"l":187.58,"n":17444,"o":192.97,"t":"2024-11-12T05:00:00Z","v":617414,"vw":190.338636},{"c":191.04,"h":195.635,"l":190.33,"n":16160,"o":191.32,"t":"2024-11-13T05:00:00Z","v":716897,"vw":192.406893},{"c":186.34,"h":192.33,"l":185.71,"n":15578,"o":191.29,"t":"2024-11-14T05:00:00Z","v":691071,"vw":187.170025},{"c":181.82,"h":185.8319,"l":180.17,"n":24943,"o":184.96,"t":"2024-11-15T05:00:00Z","v":1229776,"vw":181.700466},{"c":181.94,"h":184.63,"l":181.175,"n":19252,"o":181.68,"t":"2024-11-18T05:00:00Z","v":932759,"vw":182.466404},{"c":179.94,"h":183.78,"l":179.56,"n":14490,"o":180.25,"t":"2024-11-19T05:00:00Z","v":525276,"vw":180.414592},{"c":180.19,"h":180.19,"l":177.34,"n":13361,"o":179.41,"t":"2024-11-20T05:00:00Z","v":463227,"vw":179.324679},{"c":183.52,"h":185.83,"l":179.12,"n":14068,"o":180.5,"t":"2024-11-21T05:00:00Z","v":494127,"vw":183.777808},{"c":189.08,"h":189.23,"l":183.52,"n":19510,"o":183.52,"t":"2024-11-22T05:00:00Z","v":859380,"vw":187.955445},{"c":191.68,"h":194.16,"l":189.98,"n":15377,"o":190.97,"t":"2024-11-25T05:00:00Z","v":688529,"vw":192.157924},{"c":192.26,"h":192.35,"l":189,"n":14259,"o":190.77,"t":"2024-11-26T05:00:00Z","v":517623,"vw":191.387045},{"c":190.4,"h":194,"l":189.05,"n":10889,"o":193.07,"t":"2024-11-27T05:00:00Z","v":331839,"vw":190.637571},{"c":188.2,"h":192.06,"l":187.31,"n":8248,"o":191.56,"t":"2024-11-29T05:00:00Z","v":309723,"vw":188.696715},{"c":187.45,"h":190,"l":186.78,"n":13573,"o":189.83,"t":"2024-12-02T05:00:00Z","v":431736,"vw":187.986848},{"c":186.86,"h":188.75,"l":184.76,"n":16496,"o":187.29,"t":"2024-12-03T05:00:00Z","v":723853,"vw":186.72436},{"c":182.57,"h":187.7975,"l":179,"n":22106,"o":187.08,"t":"2024-12-04T05:00:00Z","v":934504,"vw":181.792695},{"c":179.98,"h":184.1645,"l":179.74,"n":17492,"o":183.32,"t":"2024-12-05T05:00:00Z","v":567446,"vw":180.871417},{"c":179.22,"h":182.25,"l":177.86,"n":13783,"o":181.47,"t":"2024-12-06T05:00:00Z","v":554220,"vw":179.298393},{"c":176.91,"h":181.22,"l":176.62,"n":28115,"o":180.72,"t":"2024-12-09T05:00:00Z","v":1385835,"vw":177.612798},{"c":171.35,"h":176.4804,"l":170.91,"n":19850,"o":175.79,"t":"2024-12-10T05:00:00Z","v":862745,"vw":172.76173},{"c":171.78,"h":174.31,"l":171.32,"n":14127,"o":174.19,"t":"2024-12-11T05:00:00Z","v":548373,"vw":172.359033},{"c":173.62,"h":174.09,"l":171,"n":13963,"o":172,"t":"2024-12-12T05:00:00Z","v":476542,"vw":172.886584},{"c":167.25,"h":172.4,"l":165.16,"n":22996,"o":172.4,"t":"2024-12-13T05:00:00Z","v":1042999,"vw":167.170892},{"c":167.17,"h":168.99,"l":165.98,"n":17027,"o":167.46,"t":"2024-12-16T05:00:00Z","v":582228,"vw":167.158766},{"c":165.11,"h":166.7789,"l":164.01,"n":14984,"o":165.5,"t":"2024-12-17T05:00:00Z","v":500787,"vw":165.163436},{"c":157.79,"h":167,"l":157.61,"n":15804,"o":166.14,"t":"2024-12-18T05:00:00Z","v":606043,"vw":160.458504},{"c":156.12,"h":160.79,"l":155.865,"n":18909,"o":159.35,"t":"2024-12-19T05:00:00Z","v":813580,"vw":157.046483},{"c":156.26,"h":158.42,"l":154.02,"n":18795,"o":154.58,"t":"2024-12-20T05:00:00Z","v":1429572,"vw":156.108131},{"c":154.28,"h":156.65,"l":153.35,"n":15408,"o":155.69,"t":"2024-12-23T05:00:00Z","v":552743,"vw":154.338273},{"c":154.7,"h":154.72,"l":152.15,"n":8294,"o":153.5,"t":"2024-12-24T05:00:00Z","v":328892,"vw":153.833632},{"c":156.02,"h":156.9299,"l":153.37,"n":11642,"o":154.47,"t":"2024-12-26T05:00:00Z","v":541493,"vw":155.73205},{"c":155.67,"h":156.92,"l":153.17,"n":13507,"o":154.92,"t":"2024-12-27T05:00:00Z","v":687139,"vw":154.847522},{"c":154.74,"h":156.89,"l":151.5967,"n":16681,"o":153.86,"t":"2024-12-30T05:00:00Z","v":658443,"vw":154.911723},{"c":155.05,"h":156.48,"l":154.04,"n":15422,"o":155,"t":"2024-12-31T05:00:00Z","v":610986,"vw":155.121096},{"c":157,"h":159.04,"l":154.49,"n":18929,"o":157.5,"t":"2025-01-02T05:00:00Z","v":784572,"vw":157.136994},{"c":158.88,"h":159.02,"l":156.08,"n":14676,"o":158.05,"t":"2025-01-03T05:00:00Z","v":584310,"vw":158.424732},{"c":160.06,"h":162.17,"l":159.04,"n":16636,"o":160.98,"t":"2025-01-06T05:00:00Z","v":659872,"vw":160.217747},{"c":161,"h":161.61,"l":157.1852,"n":13731,"o":159.97,"t":"2025-01-07T05:00:00Z","v":555434,"vw":160.241765},{"c":158.62,"h":160.66,"l":156.6,"n":16169,"o":158.17,"t":"2025-01-08T05:00:00Z","v":726850,"vw":158.821869},{"c":157.44,"h":158.47,"l":153.245,"n":18295,"o":156.66,"t":"2025-01-10T05:00:00Z","v":822962,"vw":156.500765},{"c":159.68,"h":160.16,"l":154.56,"n":16749,"o":155.28,"t":"2025-01-13T05:00:00Z","v":677223,"vw":157.872623},{"c":160.5,"h":163.27,"l":159.11,"n":18078,"o":160.47,"t":"2025-01-14T05:00:00Z","v":901208,"vw":160.791773},{"c":160.14,"h":165.26,"l":159.275,"n":13873,"o":164.08,"t":"2025-01-15T05:00:00Z","v":468453,"vw":160.626275},{"c":160.28,"h":162,"l":159.65,"n":18182,"o":160.5,"t":"2025-01-16T05:00:00Z","v":604130,"vw":160.517893},{"c":161.24,"h":162.31,"l":160.2901,"n":14163,"o":161.86,"t":"2025-01-17T05:00:00Z","v":653364,"vw":161.41152},{"c":164.06,"h":165.4112,"l":161.1966,"n":15026,"o":163.64,"t":"2025-01-21T05:00:00Z","v":550798,"vw":163.932331},{"c":158.72,"h":165.24,"l":156.785,"n":19215,"o":165,"t":"2025-01-22T05:00:00Z","v":680644,"vw":159.090757},{"c":156.34,"h":157.48,"l":152.54,"n":24254,"o":155.29,"t":"2025-01-23T05:00:00Z","v":987295,"vw":156.059393},{"c":157.43,"h":159.0259,"l":156.08,"n":16638,"o":157.26,"t":"2025-01-24T05:00:00Z","v":739431,"vw":157.732557},{"c":155.3,"h":158.97,"l":153.485,"n":20925,"o":154.5,"t":"2025-01-27T05:00:00Z","v":884557,"vw":156.031831},{"c":149.19,"h":155.5,"l":144.5232,"n":30291,"o":155.25,"t":"2025-01-28T05:00:00Z","v":1426376,"vw":148.18612},{"c":148.12,"h":150.3004,"l":147.64,"n":18537,"o":149.7,"t":"2025-01-29T05:00:00Z","v":789680,"vw":148.615198},{"c":152.25,"h":152.84,"l":149.61,"n":17478,"o":149.73,"t":"2025-01-30T05:00:00Z","v":888297,"vw":151.808943},{"c":149.33,"h":153.99,"l":149.21,"n":15714,"o":152.34,"t":"2025-01-31T05:00:00Z","v":630978,"vw":150.455936},{"c":144.58,"h":147.39,"l":143.2418,"n":23447,"o":145.15,"t":"2025-02-03T05:00:00Z","v":979483,"vw":145.048625},{"c":142.56,"h":145.8299,"l":141.6,"n":21372,"o":144.07,"t":"2025-02-04T05:00:00Z","v":954471,"vw":142.921185},{"c":142.2,"h":143.88,"l":141.45,"n":14405,"o":143.17,"t":"2025-02-05T05:00:00Z","v":534855,"vw":142.440556},{"c":142.71,"h":144.44,"l":141.25,"n":16774,"o":142.07,"t":"2025-02-06T05:00:00Z","v":695640,"vw":142.737802},{"c":142.11,"h":143.75,"l":140.865,"n":14650,"o":143.44,"t":"2025-02-07T05:00:00Z","v":608028,"vw":141.966491},{"c":145.07,"h":146,"l":142.25,"n":19496,"o":143.26,"t":"2025-02-10T05:00:00Z","v":837960,"vw":144.651252},{"c":141.74,"h":143.68,"l":139.2,"n":29962,"o":143.46,"t":"2025-02-11T05:00:00Z","v":1476299,"vw":141.710799},{"c":152.45,"h":155.14,"l":139.297,"n":47454,"o":142.39,"t":"2025-02-12T05:00:00Z","v":2798709,"vw":150.997272},{"c":146.83,"h":152.899,"l":146.1901,"n":29814,"o":152.38,"t":"2025-02-13T05:00:00Z","v":1480678,"vw":148.428324},{"c":146.85,"h":148.66,"l":144.62,"n":20890,"o":148.66,"t":"2025-02-14T05:00:00Z","v":1028977,"vw":146.460134},{"c":143.87,"h":148,"l":142.5723,"n":20849,"o":146.51,"t":"2025-02-18T05:00:00Z","v":949985,"vw":144.349739},{"c":142.42,"h":143.6765,"l":140.68,"n":22907,"o":143.24,"t":"2025-02-19T05:00:00Z","v":1004426,"vw":141.81116},{"c":138.57,"h":142.3477,"l":137.54,"n":24553,"o":142.2,"t":"2025-02-20T05:00:00Z","v":940184,"vw":138.752016},{"c":138.04,"h":139.39,"l":136.32,"n":22523,"o":139.39,"t":"2025-02-21T05:00:00Z","v":850438,"vw":137.730152},{"c":138.43,"h":140.62,"l":136.96,"n":17406,"o":138.6,"t":"2025-02-24T05:00:00Z","v":642065,"vw":138.890596},{"c":138.78,"h":139.6713,"l":136.63,"n":15803,"o":138.05,"t":"2025-02-25T05:00:00Z","v":572677,"vw":138.279288},{"c":139.14,"h":141.22,"l":138.34,"n":13047,"o":140.28,"t":"2025-02-26T05:00:00Z","v":487310,"vw":139.757227},{"c":136.24,"h":140.05,"l":135.78,"n":17038,"o":139.81,"t":"2025-02-27T05:00:00Z","v":790207,"vw":136.869566},{"c":136.15,"h":137.54,"l":134.04,"n":18029,"o":136.42,"t":"2025-02-28T05:00:00Z","v":732642,"vw":135.941385},{"c":130.88,"h":137.265,"l":130.05,"n":20226,"o":136.68,"t":"2025-03-03T05:00:00Z","v":852955,"vw":132.565591},{"c":127.72,"h":130.8799,"l":126.71,"n":26174,"o":129.14,"t":"2025-03-04T05:00:00Z","v":1376685,"vw":128.032145},{"c":130.07,"h":131.59,"l":127.91,"n":19036,"o":129.05,"t":"2025-03-05T05:00:00Z","v":872419,"vw":129.963176},{"c":130.89,"h":132.89,"l":127.24,"n":20622,"o":128.28,"t":"2025-03-06T05:00:00Z","v":872608,"vw":130.855798},{"c":136.58,"h":137.57,"l":130.15,"n":26106,"o":130.36,"t":"2025-03-07T05:00:00Z","v":1305399,"vw":135.091248},{"c":131.4,"h":136.805,"l":130.43,"n":22848,"o":134.82,"t":"2025-03-10T04:00:00Z","v":1070055,"vw":133.102352},{"c":131.34,"h":133.51,"l":128.9,"n":19716,"o":131.47,"t":"2025-03-11T04:00:00Z","v":936659,"vw":131.382583},{"c":131.27,"h":133.52,"l":130,"n":16707,"o":132.5,"t":"2025-03-12T04:00:00Z","v":682684,"vw":131.643049},{"c":127.74,"h":132.292,"l":126.8736,"n":15591,"o":130.99,"t":"2025-03-13T04:00:00Z","v":537541,"vw":128.196162},{"c":130.41,"h":131.68,"l":129.47,"n":17208,"o":130.31,"t":"2025-03-14T04:00:00Z","v":730859,"vw":130.235623},{"c":132.48,"h":135.63,"l":131.27,"n":16218,"o":131.27,"t":"2025-03-17T04:00:00Z","v":617208,"vw":133.183384},{"c":131.89,"h":132.75,"l":129.9075,"n":15536,"o":132.01,"t":"2025-03-18T04:00:00Z","v":676342,"vw":131.772485},{"c":133.67,"h":135.51,"l":131.2664,"n":16311,"o":132.37,"t":"2025-03-19T04:00:00Z","v":629916,"vw":133.651194},{"c":133.36,"h":135.465,"l":132.2119,"n":13602,"o":132.27,"t":"2025-03-20T04:00:00Z","v":514139,"vw":133.810535},{"c":131.52,"h":132.22,"l":130.07,"n":13390,"o":131.41,"t":"2025-03-21T04:00:00Z","v":1064347,"vw":131.438142},{"c":137.67,"h":138.66,"l":134.8125,"n":20230,"o":135.98,"t":"2025-03-24T04:00:00Z","v":819960,"vw":137.086203},{"c":136.17,"h":138.9295,"l":135.21,"n":17572,"o":137.25,"t":"2025-03-25T04:00:00Z","v":848468,"vw":136.402234},{"c":133.83,"h":136.56,"l":132.5,"n":17947,"o":135.85,"t":"2025-03-26T04:00:00Z","v":916064,"vw":133.773481},{"c":131.09,"h":133.56,"l":130.99,"n":14801,"o":133.41,"t":"2025-03-27T04:00:00Z","v":749260,"vw":131.834359},{"c":127.09,"h":130.675,"l":126.165,"n":17025,"o":130,"t":"2025-03-28T04:00:00Z","v":596525,"vw":127.54072},{"c":126.65,"h":127.92,"l":122.95,"n":16071,"o":125.32,"t":"2025-03-31T04:00:00Z","v":694153,"vw":125.911913},{"c":126.33,"h":126.79,"l":122.86,"n":19993,"o":125.09,"t":"2025-04-01T04:00:00Z","v":825303,"vw":125.550929},{"c":128.18,"h":128.7978,"l":124.34,"n":16651,"o":124.34,"t":"2025-04-02T04:00:00Z","v":647358,"vw":127.412206},{"c":115.64,"h":121.75,"l":115.4,"n":28891,"o":120.23,"t":"2025-04-03T04:00:00Z","v":1492556,"vw":117.09441},{"c":111.86,"h":113.55,"l":105.41,"n":40174,"o":112,"t":"2025-04-04T04:00:00Z","v":1877531,"vw":110.505626},{"c":110.65,"h":116,"l":105.5,"n":27310,"o":109.07,"t":"2025-04-07T04:00:00Z","v":1286731,"vw":110.425642},{"c":101.92,"h":114.165,"l":100.55,"n":29932,"o":113.79,"t":"2025-04-08T04:00:00Z","v":1656609,"vw":105.603361},{"c":114.65,"h":115,"l":99.5,"n":36805,"o":99.62,"t":"2025-04-09T04:00:00Z","v":1878622,"vw":107.816366},{"c":108.41,"h":112.3532,"l":104.75,"n":27942,"o":111.67,"t":"2025-04-10T04:00:00Z","v":1331130,"vw":107.895298},{"c":110.25,"h":110.886,"l":106.24,"n":17617,"o":108.16,"t":"2025-04-11T04:00:00Z","v":767523,"vw":108.840795},{"c":113.43,"h":115.65,"l":112.12,"n":20333,"o":115.65,"t":"2025-04-14T04:00:00Z","v":990902,"vw":113.858278},{"c":113.03,"h":114.6399,"l":111.65,"n":15101,"o":112.92,"t":"2025-04-15T04:00:00Z","v":597508,"vw":113.132421},{"c":110.65,"h":113.466,"l":109.32,"n":15897,"o":111.74,"t":"2025-04-16T04:00:00Z","v":622244,"vw":110.588003},{"c":111.72,"h":112.84,"l":110.6828,"n":14890,"o":112.53,"t":"2025-04-17T04:00:00Z","v":590139,"vw":111.777255},{"c":106.58,"h":110,"l":104.9,"n":18953,"o":109.46,"t":"2025-04-21T04:00:00Z","v":805262,"vw":106.066459},{"c":110.67,"h":111.95,"l":107.33,"n":19973,"o":107.33,"t":"2025-04-22T04:00:00Z","v":743286,"vw":110.392528},{"c":110.06,"h":116.48,"l":109.935,"n":14599,"o":113.81,"t":"2025-04-23T04:00:00Z","v":588096,"vw":112.060223},{"c":113.81,"h":114.76,"l":111.05,"n":18821,"o":111.36,"t":"2025-04-24T04:00:00Z","v":634602,"vw":113.612945},{"c":112.89,"h":114.3699,"l":112.12,"n":14673,"o":113.19,"t":"2025-04-25T04:00:00Z","v":551947,"vw":112.974868},{"c":113.45,"h":114.9333,"l":111.66,"n":18791,"o":113.05,"t":"2025-04-28T04:00:00Z","v":734346,"vw":113.101585},{"c":113.24,"h":113.3,"l":111.2,"n":24933,"o":112,"t":"2025-04-29T04:00:00Z","v":1051562,"vw":112.501759},{"c":114.38,"h":115.76,"l":109.2001,"n":32207,"o":110.05,"t":"2025-04-30T04:00:00Z","v":1575761,"vw":113.502286},{"c":112.67,"h":116.4604,"l":112.05,"n":25418,"o":114.05,"t":"2025-05-01T04:00:00Z","v":1030587,"vw":113.662021},{"c":114.56,"h":115.99,"l":113.12,"n":20894,"o":115,"t":"2025-05-02T04:00:00Z","v":1090349,"vw":114.8582},{"c":116.6,"h":117.68,"l":113.915,"n":16916,"o":113.94,"t":"2025-05-05T04:00:00Z","v":754547,"vw":116.583307},{"c":113.75,"h":117.035,"l":113.495,"n":17172,"o":115.59,"t":"2025-05-06T04:00:00Z","v":598115,"vw":114.370966},{"c":116.05,"h":116.88,"l":113.955,"n":20146,"o":114.59,"t":"2025-05-07T04:00:00Z","v":969989,"vw":115.575644},{"c":120.59,"h":122.08,"l":117.22,"n":22258,"o":117.27,"t":"2025-05-08T04:00:00Z","v":888037,"vw":120.476611},{"c":121.09,"h":121.95,"l":119.92,"n":14911,"o":120.86,"t":"2025-05-09T04:00:00Z","v":561845,"vw":120.868626},{"c":127.21,"h":130.81,"l":124.79,"n":38504,"o":127.96,"t":"2025-05-12T04:00:00Z","v":1697921,"vw":127.771717},{"c":129.07,"h":131.3,"l":127.48,"n":23108,"o":127.51,"t":"2025-05-13T04:00:00Z","v":961111,"vw":129.714869},{"c":128.51,"h":129.21,"l":127.31,"n":16122,"o":128.5,"t":"2025-05-14T04:00:00Z","v":597773,"vw":128.447991},{"c":127.46,"h":128.19,"l":125.99,"n":15274,"o":127.56,"t":"2025-05-15T04:00:00Z","v":648739,"vw":127.379076},{"c":129.44,"h":129.93,"l":126.3201,"n":16127,"o":127.55,"t":"2025-05-16T04:00:00Z","v":696578,"vw":129.269906},{"c":128.95,"h":129.09,"l":125.89,"n":14567,"o":126.27,"t":"2025-05-19T04:00:00Z","v":601103,"vw":128.540002},{"c":127.26,"h":129.22,"l":126.8789,"n":13321,"o":127.99,"t":"2025-05-20T04:00:00Z","v":456704,"vw":127.541958},{"c":122.87,"h":126.3378,"l":122.8311,"n":15297,"o":125.77,"t":"2025-05-21T04:00:00Z","v":597694,"vw":123.923743},{"c":123.87,"h":124.73,"l":120.755,"n":16215,"o":121.74,"t":"2025-05-22T04:00:00Z","v":688276,"vw":123.677113},{"c":123.55,"h":124.42,"l":121.35,"n":14118,"o":121.35,"t":"2025-05-23T04:00:00Z","v":541830,"vw":123.571458},{"c":126.06,"h":127.5,"l":123.285,"n":18867,"o":125.87,"t":"2025-05-27T04:00:00Z","v":723862,"vw":126.116382},{"c":124.55,"h":126.517,"l":124.28,"n":13579,"o":126.1,"t":"2025-05-28T04:00:00Z","v":544956,"vw":124.937157},{"c":124.28,"h":126.78,"l":123.595,"n":13086,"o":126,"t":"2025-05-29T04:00:00Z","v":542032,"vw":124.493596},{"c":122.13,"h":123.56,"l":121.2,"n":15362,"o":123.2,"t":"2025-05-30T04:00:00Z","v":697237,"vw":122.260813},{"c":120.64,"h":122.1806,"l":118.09,"n":19110,"o":121.81,"t":"2025-06-02T04:00:00Z","v":870849,"vw":120.020347},{"c":127.23,"h":127.65,"l":120.4403,"n":22423,"o":120.79,"t":"2025-06-03T04:00:00Z","v":1106532,"vw":126.241852},{"c":127.4,"h":128.74,"l":126.61,"n":22323,"o":127.96,"t":"2025-06-04T04:00:00Z","v":994272,"vw":127.869328},{"c":126.33,"h":128.4299,"l":125.4,"n":18038,"o":127.47,"t":"2025-06-05T04:00:00Z","v":735168,"vw":126.821192},{"c":127.96,"h":129.78,"l":127.778,"n":20614,"o":128.69,"t":"2025-06-06T04:00:00Z","v":902844,"vw":128.639186},{"c":128.46,"h":130.44,"l":128.38,"n":19804,"o":129.2,"t":"2025-06-09T04:00:00Z","v":800100,"vw":129.316874},{"c":130.82,"h":131.86,"l":128.37,"n":19123,"o":129.7,"t":"2025-06-10T04:00:00Z","v":821362,"vw":130.798178},{"c":129.78,"h":132,"l":128.91,"n":20064,"o":131.45,"t":"2025-06-11T04:00:00Z","v":1115510,"vw":130.240824},{"c":128.39,"h":130,"l":127.71,"n":15896,"o":128.4,"t":"2025-06-12T04:00:00Z","v":646978,"vw":129.099486},{"c":124.72,"h":127.32,"l":123.66,"n":19581,"o":126.65,"t":"2025-06-13T04:00:00Z","v":786476,"vw":125.046205},{"c":126.32,"h":127.19,"l":125.48,"n":16551,"o":127.13,"t":"2025-06-16T04:00:00Z","v":622756,"vw":126.243592},{"c":124.01,"h":126.39,"l":123.94,"n":15233,"o":125.42,"t":"2025-06-17T04:00:00Z","v":622484,"vw":124.66777},{"c":125.52,"h":126.515,"l":124.16,"n":17051,"o":124.17,"t":"2025-06-18T04:00:00Z","v":577882,"vw":125.524757},{"c":127.34,"h":128.2,"l":125.8,"n":22344,"o":126.75,"t":"2025-06-20T04:00:00Z","v":1351999,"vw":127.279711},{"c":133.53,"h":133.87,"l":126.72,"n":34353,"o":127.02,"t":"2025-06-23T04:00:00Z","v":1401966,"vw":132.044744},{"c":135.98,"h":136.31,"l":132.91,"n":25240,"o":134.49,"t":"2025-06-24T04:00:00Z","v":1140522,"vw":135.520768},{"c":139.42,"h":139.71,"l":134.55,"n":37739,"o":135.98,"t":"2025-06-25T04:00:00Z","v":1669427,"vw":138.547835},{"c":142.31,"h":143.7,"l":139.84,"n":30290,"o":139.84,"t":"2025-06-26T04:00:00Z","v":1341463,"vw":142.304231},{"c":142.41,"h":143.46,"l":140.75,"n":23705,"o":143.15,"t":"2025-06-27T04:00:00Z","v":1922962,"vw":142.177474},{"c":143.21,"h":143.895,"l":142.355,"n":24315,"o":142.8,"t":"2025-06-30T04:00:00Z","v":1028081,"vw":143.244878},{"c":146.61,"h":147.95,"l":140.75,"n":24103,"o":140.75,"t":"2025-07-01T04:00:00Z","v":994230,"vw":146.023151},{"c":150.62,"h":151,"l":146.915,"n":29066,"o":147.545,"t":"2025-07-02T04:00:00Z","v":1423729,"vw":149.35315},{"c":152.37,"h":153.3,"l":150.01,"n":14025,"o":150.46,"t":"2025-07-03T04:00:00Z","v":716859,"vw":152.084983},{"c":148.33,"h":152.61,"l":147.49,"n":25367,"o":151.23,"t":"2025-07-07T04:00:00Z","v":1153265,"vw":149.148424},{"c":149.2,"h":150.5418,"l":147.07,"n":21620,"o":148.64,"t":"2025-07-08T04:00:00Z","v":916071,"vw":149.375536},{"c":150.92,"h":151.9868,"l":148.82,"n":16968,"o":150.77,"t":"2025-07-09T04:00:00Z","v":631338,"vw":150.931089},{"c":151.99,"h":154.26,"l":150.26,"n":21087,"o":150.62,"t":"2025-07-10T04:00:00Z","v":985610,"vw":152.407836},{"c":150.42,"h":151.76,"l":149.61,"n":15363,"o":150.28,"t":"2025-07-11T04:00:00Z","v":661990,"vw":150.697204},{"c":148.69,"h":151.2439,"l":148.44,"n":14192,"o":150.29,"t":"2025-07-14T04:00:00Z","v":685339,"vw":149.113789},{"c":146.81,"h":150.06,"l":146.53,"n":16540,"o":150.06,"t":"2025-07-15T04:00:00Z","v":764600,"vw":147.310958},{"c":146.72,"h":147.79,"l":144.6201,"n":14251,"o":147.11,"t":"2025-07-16T04:00:00Z","v":754827,"vw":146.62394},{"c":149.74,"h":150.85,"l":147.08,"n":16286,"o":147.65,"t":"2025-07-17T04:00:00Z","v":592626,"vw":149.382265},{"c":153.11,"h":153.89,"l":149.57,"n":19131,"o":150.77,"t":"2025-07-18T04:00:00Z","v":836502,"vw":152.134221},{"c":150.25,"h":154.77,"l":150.2,"n":17319,"o":154.28,"t":"2025-07-21T04:00:00Z","v":861750,"vw":151.928438},{"c":150.29,"h":151.3008,"l":148.16,"n":25857,"o":149,"t":"2025-07-22T04:00:00Z","v":1179288,"vw":149.911857},{"c":152.92,"h":153.675,"l":150.6152,"n":17296,"o":151.54,"t":"2025-07-23T04:00:00Z","v":710424,"vw":152.668811},{"c":153.39,"h":154.47,"l":152.15,"n":15022,"o":152.78,"t":"2025-07-24T04:00:00Z","v":524449,"vw":153.294137},{"c":156.96,"h":157.33,"l":153.201,"n":18804,"o":154.79,"t":"2025-07-25T04:00:00Z","v":823754,"vw":156.271949},{"c":155.46,"h":157.09,"l":154.34,"n":23538,"o":156.97,"t":"2025-07-28T04:00:00Z","v":994822,"vw":155.779735},{"c":151.32,"h":157.585,"l":150.67,"n":36039,"o":157.33,"t":"2025-07-29T04:00:00Z","v":1721224,"vw":152.3762},{"c":181,"h":181.9,"l":154.49,"n":91676,"o":165,"t":"2025-07-30T04:00:00Z","v":4934687,"vw":174.357329},{"c":194.69,"h":197.175,"l":179.26,"n":65084,"o":181,"t":"2025-07-31T04:00:00Z","v":3479323,"vw":193.114781},{"c":193.63,"h":195.42,"l":186.53,"n":47288,"o":189.35,"t":"2025-08-01T04:00:00Z","v":2059159,"vw":192.748662},{"c":196.43,"h":196.57,"l":192.4452,"n":28307,"o":195.34,"t":"2025-08-04T04:00:00Z","v":1211456,"vw":195.554229},{"c":197.28,"h":199.89,"l":194.8,"n":24772,"o":196.4,"t":"2025-08-05T04:00:00Z","v":984136,"vw":197.152547},{"c":193.91,"h":195.6,"l":192.81,"n":20671,"o":195.24,"t":"2025-08-06T04:00:00Z","v":745197,"vw":194.140108},{"c":193.52,"h":197.96,"l":192.22,"n":25026,"o":196.13,"t":"2025-08-07T04:00:00Z","v":790457,"vw":194.009378},{"c":196.25,"h":196.86,"l":193.54,"n":20933,"o":194.2,"t":"2025-08-08T04:00:00Z","v":719681,"vw":195.959928},{"c":196.52,"h":200.405,"l":194.67,"n":22789,"o":199.49,"t":"2025-08-11T04:00:00Z","v":833098,"vw":196.787423},{"c":198.86,"h":199.7799,"l":195.38,"n":23809,"o":196.8,"t":"2025-08-12T04:00:00Z","v":949709,"vw":198.058133},{"c":202.85,"h":203.2499,"l":197.33,"n":26018,"o":199.9,"t":"2025-08-13T04:00:00Z","v":974228,"vw":201.214341},{"c":198.97,"h":202.365,"l":196.82,"n":22599,"o":200.38,"t":"2025-08-14T04:00:00Z","v":789824,"vw":198.802294},{"c":198.8,"h":201.705,"l":197,"n":22984,"o":199.72,"t":"2025-08-15T04:00:00Z","v":1000835,"vw":199.11011},{"c":198.14,"h":200.19,"l":197.67,"n":20421,"o":199.2,"t":"2025-08-18T04:00:00Z","v":965047,"vw":198.435889},{"c":199.08,"h":201.71,"l":198.09,"n":16433,"o":198.55,"t":"2025-08-19T04:00:00Z","v":698911,"vw":199.253646},{"c":189.65,"h":199.0799,"l":188.28,"n":31170,"o":197.11,"t":"2025-08-20T04:00:00Z","v":1225062,"vw":190.366731},{"c":190.55,"h":192,"l":187.51,"n":19038,"o":189.59,"t":"2025-08-21T04:00:00Z","v":693669,"vw":190.4388},{"c":194.64,"h":195.255,"l":190.06,"n":22728,"o":190.83,"t":"2025-08-22T04:00:00Z","v":872697,"vw":193.951523},{"c":193.28,"h":195.27,"l":193.08,"n":18293,"o":194.45,"t":"2025-08-25T04:00:00Z","v":638172,"vw":193.798727},{"c":189.32,"h":191.9699,"l":187.01,"n":24444,"o":189.7,"t":"2025-08-26T04:00:00Z","v":855759,"vw":189.026528},{"c":186.99,"h":190.3099,"l":186.36,"n":21630,"o":187.66,"t":"2025-08-27T04:00:00Z","v":696705,"vw":187.380767},{"c":186.92,"h":188.67,"l":186.36,"n":15845,"o":187.5,"t":"2025-08-28T04:00:00Z","v":574553,"vw":187.137159},{"c":185.25,"h":187.0775,"l":183.42,"n":21346,"o":186.55,"t":"2025-08-29T04:00:00Z","v":830958,"vw":184.999529},{"c":179.51,"h":182.57,"l":177.46,"n":26655,"o":181.21,"t":"2025-09-02T04:00:00Z","v":994800,"vw":179.043431},{"c":175.14,"h":179.13,"l":174.88,"n":22064,"o":178.76,"t":"2025-09-03T04:00:00Z","v":793544,"vw":175.734436},{"c":178.18,"h":178.38,"l":174.02,"n":21142,"o":175.46,"t":"2025-09-04T04:00:00Z","v":745716,"vw":177.033302},{"c":181.3,"h":181.605,"l":176.66,"n":19159,"o":179.24,"t":"2025-09-05T04:00:00Z","v":642751,"vw":180.342465},{"c":183.97,"h":185.37,"l":179.8,"n":25880,"o":181.22,"t":"2025-09-08T04:00:00Z","v":894458,"vw":183.752147},{"c":181.8,"h":184.57,"l":179.69,"n":21426,"o":183.98,"t":"2025-09-09T04:00:00Z","v":763832,"vw":181.57313},{"c":185.01,"h":186.22,"l":182.98,"n":23025,"o":183.09,"t":"2025-09-10T04:00:00Z","v":813348,"vw":184.755431},{"c":187.86,"h":192.715,"l":184.85,"n":32747,"o":185.34,"t":"2025-09-11T04:00:00Z","v":1424957,"vw":189.927457},{"c":184.39,"h":189.05,"l":184.34,"n":20920,"o":187.67,"t":"2025-09-12T04:00:00Z","v":697918,"vw":186.221814},{"c":185.71,"h":187.61,"l":183.55,"n":19587,"o":185.9,"t":"2025-09-15T04:00:00Z","v":756302,"vw":186.06704},{"c":183.61,"h":186.48,"l":180.905,"n":23002,"o":185.81,"t":"2025-09-16T04:00:00Z","v":894669,"vw":182.604798},{"c":181.29,"h":184.93,"l":179.55,"n":17954,"o":183.99,"t":"2025-09-17T04:00:00Z","v":692102,"vw":182.408892},{"c":184.04,"h":184.455,"l":180.9,"n":21745,"o":182.55,"t":"2025-09-18T04:00:00Z","v":848983,"vw":183.001528},{"c":182.28,"h":184,"l":180.24,"n":21351,"o":182.96,"t":"2025-09-19T04:00:00Z","v":1594945,"vw":182.125926},{"c":185.86,"h":186.19,"l":180.59,"n":28437,"o":181.75,"t":"2025-09-22T04:00:00Z","v":1301955,"vw":184.179714},{"c":166.77,"h":187.8148,"l":166.17,"n":47665,"o":186.79,"t":"2025-09-23T04:00:00Z","v":2320338,"vw":173.273837},{"c":167.36,"h":172.605,"l":166.775,"n":33663,"o":167.81,"t":"2025-09-24T04:00:00Z","v":1360880,"vw":168.992135},{"c":164.26,"h":165.51,"l":161.68,"n":30680,"o":163.62,"t":"2025-09-25T04:00:00Z","v":1283899,"vw":163.814639},{"c":168.27,"h":168.83,"l":162.89,"n":25652,"o":164.36,"t":"2025-09-26T04:00:00Z","v":1038500,"vw":167.135923},{"c":165.82,"h":169.14,"l":164.8059,"n":23400,"o":169.14,"t":"2025-09-29T04:00:00Z","v":875135,"vw":166.101081},{"c":167.4,"h":168.65,"l":166.13,"n":18818,"o":166.28,"t":"2025-09-30T04:00:00Z","v":774112,"vw":167.457417},{"c":167.89,"h":168.77,"l":165.12,"n":18411,"o":167.42,"t":"2025-10-01T04:00:00Z","v":632632,"vw":167.221751},{"c":169.99,"h":170.52,"l":167.03,"n":18586,"o":168.26,"t":"2025-10-02T04:00:00Z","v":533161,"vw":169.510356},{"c":165.67,"h":170,"l":163.69,"n":22691,"o":170,"t":"2025-10-03T04:00:00Z","v":841769,"vw":166.181807},{"c":164.13,"h":167.53,"l":162.5901,"n":19281,"o":167.53,"t":"2025-10-06T04:00:00Z","v":725662,"vw":164.660263},{"c":166.95,"h":167.12,"l":163.74,"n":19262,"o":164.43,"t":"2025-10-07T04:00:00Z","v":633801,"vw":166.185646},{"c":171.33,"h":171.42,"l":166.47,"n":22858,"o":167.73,"t":"2025-10-08T04:00:00Z","v":967066,"vw":170.195234},{"c":171.92,"h":171.97,"l":168.15,"n":21137,"o":169.69,"t":"2025-10-09T04:00:00Z","v":887343,"vw":170.749178},{"c":170.08,"h":178.6899,"l":170.08,"n":34394,"o":173.49,"t":"2025-10-10T04:00:00Z","v":1866707,"vw":173.970909},{"c":174.12,"h":174.63,"l":171.47,"n":18472,"o":172.51,"t":"2025-10-13T04:00:00Z","v":698309,"vw":173.646083},{"c":183.82,"h":184.61,"l":170.52,"n":31879,"o":171.27,"t":"2025-10-14T04:00:00Z","v":1418853,"vw":182.233379},{"c":191.67,"h":196.495,"l":186.22,"n":43211,"o":186.93,"t":"2025-10-15T04:00:00Z","v":1864772,"vw":192.775452},{"c":192.64,"h":194.099,"l":188.76,"n":26850,"o":193.38,"t":"2025-10-16T04:00:00Z","v":1068851,"vw":191.398414},{"c":190.49,"h":193.03,"l":188.12,"n":19562,"o":190.86,"t":"2025-10-17T04:00:00Z","v":703625,"vw":190.498796},{"c":195.77,"h":196.92,"l":192.46,"n":18983,"o":193,"t":"2025-10-20T04:00:00Z","v":679418,"vw":195.600788},{"c":192.5,"h":195.97,"l":190.5,"n":26523,"o":193.74,"t":"2025-10-21T04:00:00Z","v":1028960,"vw":192.843787},{"c":183.09,"h":193.625,"l":180.32,"n":27308,"o":193,"t":"2025-10-22T04:00:00Z","v":1073192,"vw":183.888414},{"c":189.04,"h":191.11,"l":181.695,"n":24299,"o":183.1,"t":"2025-10-23T04:00:00Z","v":807463,"vw":188.634896},{"c":191.95,"h":195.2,"l":190.91,"n":22895,"o":192.71,"t":"2025-10-24T04:00:00Z","v":816187,"vw":192.675727},{"c":190.41,"h":194.89,"l":188.72,"n":25056,"o":194.5,"t":"2025-10-27T04:00:00Z","v":918319,"vw":190.466691},{"c":190.15,"h":191.505,"l":187.19,"n":35233,"o":191.36,"t":"2025-10-28T04:00:00Z","v":1582515,"vw":189.286457},{"c":180.86,"h":200.6,"l":167.295,"n":91604,"o":169.4,"t":"2025-10-29T04:00:00Z","v":5015964,"vw":183.159992},{"c":165.78,"h":181.0239,"l":164.0201,"n":55359,"o":178.56,"t":"2025-10-30T04:00:00Z","v":2528735,"vw":168.978928},{"c":168.02,"h":171.51,"l":165.99,"n":30214,"o":166.87,"t":"2025-10-31T04:00:00Z","v":1406425,"vw":168.943797},{"c":163.75,"h":167.84,"l":161.87,"n":29044,"o":166.43,"t":"2025-11-03T05:00:00Z","v":1278229,"vw":163.753993},{"c":156.59,"h":163.12,"l":156.33,"n":33427,"o":161.07,"t":"2025-11-04T05:00:00Z","v":1430750,"vw":157.914837},{"c":159.18,"h":161.26,"l":156,"n":23375,"o":156.53,"t":"2025-11-05T05:00:00Z","v":897185,"vw":159.425615},{"c":153.79,"h":158.68,"l":153.27,"n":26963,"o":158,"t":"2025-11-06T05:00:00Z","v":1239485,"vw":154.373407},{"c":155.29,"h":156.15,"l":149.86,"n":24363,"o":150.55,"t":"2025-11-07T05:00:00Z","v":1221953,"vw":153.75832},{"c":156.64,"h":159.35,"l":154,"n":29777,"o":158,"t":"2025-11-10T05:00:00Z","v":1480890,"vw":156.998117},{"c":157.92,"h":160.97,"l":154.77,"n":26279,"o":156.26,"t":"2025-11-11T05:00:00Z","v":1280570,"vw":158.120192},{"c":162.42,"h":163.85,"l":157.595,"n":25552,"o":158.81,"t":"2025-11-12T05:00:00Z","v":1134303,"vw":162.07978},{"c":154.63,"h":163.93,"l":154.63,"n":27262,"o":160.7,"t":"2025-11-13T05:00:00Z","v":1328106,"vw":157.491419},{"c":151.21,"h":153.14,"l":149.76,"n":29478,"o":150.91,"t":"2025-11-14T05:00:00Z","v":1276784,"vw":151.411986},{"c":140.51,"h":150.39,"l":138.93,"n":37331,"o":150.03,"t":"2025-11-17T05:00:00Z","v":1682862,"vw":142.700414},{"c":142.46,"h":144.53,"l":137.6,"n":30425,"o":139.11,"t":"2025-11-18T05:00:00Z","v":1574126,"vw":141.910885},{"c":147.26,"h":148.18,"l":143.23,"n":26062,"o":143.825,"t":"2025-11-19T05:00:00Z","v":1065830,"vw":146.775532},{"c":140.22,"h":155,"l":139.8,"n":28650,"o":152.2,"t":"2025-11-20T05:00:00Z","v":1327769,"vw":144.885242},{"c":146.04,"h":148.85,"l":139.32,"n":29393,"o":140.55,"t":"2025-11-21T05:00:00Z","v":1353477,"vw":145.87743},{"c":144.73,"h":148.16,"l":143.9,"n":22626,"o":146.55,"t":"2025-11-24T05:00:00Z","v":768294,"vw":145.442563},{"c":148.56,"h":149.59,"l":143.61,"n":19360,"o":145.81,"t":"2025-11-25T05:00:00Z","v":806212,"vw":147.035248},{"c":148.82,"h":150.6,"l":148.13,"n":15110,"o":148.13,"t":"2025-11-26T05:00:00Z","v":559560,"vw":149.452669},{"c":151.63,"h":152.38,"l":148.94,"n":8122,"o":149.49,"t":"2025-11-28T05:00:00Z","v":294131,"vw":151.551771},{"c":149.22,"h":151.75,"l":148,"n":16054,"o":148.27,"t":"2025-12-01T05:00:00Z","v":510448,"vw":149.634883},{"c":155.31,"h":158.395,"l":147.61,"n":29004,"o":150.53,"t":"2025-12-02T05:00:00Z","v":1392238,"vw":153.705794},{"c":159.17,"h":159.59,"l":154.77,"n":22675,"o":154.94,"t":"2025-12-03T05:00:00Z","v":827359,"vw":158.469758},{"c":163.24,"h":165.83,"l":157.07,"n":22113,"o":159,"t":"2025-12-04T05:00:00Z","v":721214,"vw":163.624383},{"c":162.33,"h":165.5,"l":162.28,"n":17887,"o":162.7,"t":"2025-12-05T05:00:00Z","v":763930,"vw":163.281814},{"c":164.04,"h":168,"l":163.27,"n":19661,"o":166.5,"t":"2025-12-08T05:00:00Z","v":707398,"vw":164.740178},{"c":160.11,"h":163.6273,"l":160.01,"n":19024,"o":163.49,"t":"2025-12-09T05:00:00Z","v":776449,"vw":160.924767},{"c":166.57,"h":167.73,"l":160.0201,"n":21532,"o":161.14,"t":"2025-12-10T05:00:00Z","v":772725,"vw":165.344905},{"c":167.65,"h":168.12,"l":164.42,"n":14616,"o":165.61,"t":"2025-12-11T05:00:00Z","v":474917,"vw":166.76496},{"c":160.75,"h":167.945,"l":158.1388,"n":20894,"o":167.49,"t":"2025-12-12T05:00:00Z","v":911237,"vw":161.37262},{"c":158.43,"h":162.91,"l":157.2,"n":20667,"o":162.91,"t":"2025-12-15T05:00:00Z","v":710207,"vw":158.27196},{"c":155.36,"h":159.52,"l":154.0304,"n":16760,"o":158.42,"t":"2025-12-16T05:00:00Z","v":534435,"vw":155.665886},{"c":144.82,"h":156.4499,"l":143.82,"n":32419,"o":154.9,"t":"2025-12-17T05:00:00Z","v":1736192,"vw":147.385129},{"c":136.99,"h":149.8,"l":134.8,"n":51349,"o":148.84,"t":"2025-12-18T05:00:00Z","v":2753250,"vw":138.976277},{"c":138.94,"h":144.96,"l":137.31,"n":51615,"o":142,"t":"2025-12-19T05:00:00Z","v":3572190,"vw":139.145093},{"c":140.05,"h":141.16,"l":137.6012,"n":23161,"o":139.95,"t":"2025-12-22T05:00:00Z","v":1068685,"vw":139.971233},{"c":139.87,"h":140.885,"l":137.64,"n":22431,"o":139.71,"t":"2025-12-23T05:00:00Z","v":938662,"vw":139.435317},{"c":140.81,"h":141.5371,"l":139.78,"n":10154,"o":139.78,"t":"2025-12-24T05:00:00Z","v":405984,"vw":140.806204},{"c":140.56,"h":141.1,"l":139.34,"n":14193,"o":140.34,"t":"2025-12-26T05:00:00Z","v":503959,"vw":140.52896},{"c":138.48,"h":140.2,"l":137.76,"n":20554,"o":139.39,"t":"2025-12-29T05:00:00Z","v":800553,"vw":138.485322},{"c":137.86,"h":138.72,"l":137.0801,"n":14923,"o":138.07,"t":"2025-12-30T05:00:00Z","v":483055,"vw":137.994135},{"c":136.37,"h":138.47,"l":136.25,"n":17512,"o":137.7,"t":"2025-12-31T05:00:00Z","v":625967,"vw":136.833534},{"c":141.1,"h":141.985,"l":137.7,"n":18526,"o":137.98,"t":"2026-01-02T05:00:00Z","v":678793,"vw":140.601283},{"c":148.68,"h":148.74,"l":142.26,"n":25289,"o":143,"t":"2026-01-05T05:00:00Z","v":963001,"vw":147.396165},{"c":145.27,"h":148.3975,"l":142,"n":25204,"o":148.3,"t":"2026-01-06T05:00:00Z","v":1236072,"vw":144.571924},{"c":141.86,"h":145.63,"l":141.1601,"n":19668,"o":145.63,"t":"2026-01-07T05:00:00Z","v":690602,"vw":142.221516},{"c":148.79,"h":151,"l":144.74,"n":25919,"o":145.29,"t":"2026-01-08T05:00:00Z","v":1182945,"vw":148.666703},{"c":152.78,"h":153.3,"l":148.44,"n":25227,"o":151.32,"t":"2026-01-09T05:00:00Z","v":1015041,"vw":151.876539},{"c":156.6,"h":157.09,"l":152.77,"n":25816,"o":152.77,"t":"2026-01-12T05:00:00Z","v":1035824,"vw":156.134495},{"c":157.7,"h":161.183,"l":156.24,"n":22932,"o":157.44,"t":"2026-01-13T05:00:00Z","v":870214,"vw":157.958955},{"c":160.26,"h":160.66,"l":153.0001,"n":29617,"o":157.21,"t":"2026-01-14T05:00:00Z","v":1387582,"vw":159.039653},{"c":161.43,"h":163.525,"l":159.37,"n":23595,"o":163.18,"t":"2026-01-15T05:00:00Z","v":962160,"vw":161.322366},{"c":160.85,"h":162.12,"l":159.41,"n":16511,"o":162.12,"t":"2026-01-16T05:00:00Z","v":608993,"vw":160.961348},{"c":162.06,"h":167.97,"l":155.44,"n":28439,"o":156.21,"t":"2026-01-20T05:00:00Z","v":1141988,"vw":162.666792},{"c":172.06,"h":174.63,"l":165.995,"n":32794,"o":166.93,"t":"2026-01-21T05:00:00Z","v":1540775,"vw":170.965208},{"c":175.34,"h":181.11,"l":172.85,"n":35754,"o":177.94,"t":"2026-01-22T05:00:00Z","v":1771298,"vw":176.837068},{"c":173.01,"h":176.9999,"l":170.86,"n":25930,"o":175.9,"t":"2026-01-23T05:00:00Z","v":1147170,"vw":173.92177},{"c":167.11,"h":173.42,"l":161.395,"n":36211,"o":173.09,"t":"2026-01-26T05:00:00Z","v":1850650,"vw":166.397364},{"c":170.45,"h":171.15,"l":165.68,"n":17916,"o":167.11,"t":"2026-01-27T05:00:00Z","v":717145,"vw":168.454172},{"c":174.17,"h":175.275,"l":170.4301,"n":21424,"o":170.51,"t":"2026-01-28T05:00:00Z","v":873897,"vw":173.283202},{"c":170.01,"h":175.475,"l":166.991,"n":23467,"o":175.05,"t":"2026-01-29T05:00:00Z","v":885225,"vw":170.427953},{"c":168.04,"h":173.93,"l":167.12,"n":24891,"o":167.33,"t":"2026-01-30T05:00:00Z","v":1183347,"vw":169.037072},{"c":170.96,"h":173,"l":164.325,"n":23925,"o":166.91,"t":"2026-02-02T05:00:00Z","v":935366,"vw":169.571511},{"c":173.28,"h":178.08,"l":169.69,"n":23595,"o":171.64,"t":"2026-02-03T05:00:00Z","v":895609,"vw":173.52147},{"c":177.18,"h":182.41,"l":173.01,"n":28290,"o":175.48,"t":"2026-02-04T05:00:00Z","v":1110942,"vw":176.916319},{"c":172.37,"h":176.77,"l":169.85,"n":27226,"o":174,"t":"2026-02-05T05:00:00Z","v":997377,"vw":172.368078},{"c":183.53,"h":183.93,"l":175.88,"n":25956,"o":175.88,"t":"2026-02-06T05:00:00Z","v":995938,"vw":182.074391},{"c":185.83,"h":186,"l":180.87,"n":20888,"o":183.6,"t":"2026-02-09T05:00:00Z","v":930098,"vw":184.787352},{"c":182.3,"h":186.51,"l":182,"n":35336,"o":185.89,"t":"2026-02-10T05:00:00Z","v":1481965,"vw":183.214347},{"c":214.99,"h":220.85,"l":190,"n":83175,"o":192,"t":"2026-02-11T05:00:00Z","v":4283245,"vw":211.395742},{"c":215.73,"h":229.1599,"l":214.45,"n":57834,"o":218.74,"t":"2026-02-12T05:00:00Z","v":2568081,"vw":220.905745},{"c":224.45,"h":227.19,"l":213.2086,"n":43162,"o":215.63,"t":"2026-02-13T05:00:00Z","v":2861245,"vw":222.633029},{"c":233.46,"h":236,"l":223.0125,"n":40044,"o":224.77,"t":"2026-02-17T05:00:00Z","v":1810661,"vw":232.057745},{"c":228.35,"h":233.05,"l":224.38,"n":31983,"o":232.66,"t":"2026-02-18T05:00:00Z","v":1577187,"vw":228.30326},{"c":227.47,"h":231.17,"l":225.7301,"n":20300,"o":227.58,"t":"2026-02-19T05:00:00Z","v":815261,"vw":227.887362},{"c":229.19,"h":231.52,"l":224.95,"n":22872,"o":227,"t":"2026-02-20T05:00:00Z","v":1131327,"vw":229.115011},{"c":227.45,"h":228.6,"l":220.7,"n":25228,"o":227.09,"t":"2026-02-23T05:00:00Z","v":1152006,"vw":225.185505},{"c":235.17,"h":235.275,"l":222.94,"n":24129,"o":224.26,"t":"2026-02-24T05:00:00Z","v":1126282,"vw":232.836267},{"c":236.58,"h":241.091,"l":230.56,"n":27076,"o":236.36,"t":"2026-02-25T05:00:00Z","v":1205138,"vw":235.94142},{"c":234.35,"h":239.29,"l":230.33,"n":19837,"o":236.55,"t":"2026-02-26T05:00:00Z","v":784003,"vw":233.46884},{"c":225.37,"h":233.215,"l":223.06,"n":22504,"o":231.56,"t":"2026-02-27T05:00:00Z","v":1125562,"vw":226.669846},{"c":230.38,"h":230.45,"l":217.47,"n":22005,"o":220.7,"t":"2026-03-02T05:00:00Z","v":865841,"vw":225.604398},{"c":221.21,"h":224.22,"l":215.01,"n":23655,"o":220.44,"t":"2026-03-03T05:00:00Z","v":1130408,"vw":220.622896},{"c":220.89,"h":225.21,"l":217.45,"n":19514,"o":224.07,"t":"2026-03-04T05:00:00Z","v":741463,"vw":220.41803},{"c":218.81,"h":227.3,"l":214.16,"n":24247,"o":216.95,"t":"2026-03-05T05:00:00Z","v":1075389,"vw":219.255727},{"c":204.02,"h":213.945,"l":202.5501,"n":25499,"o":212.33,"t":"2026-03-06T05:00:00Z","v":956886,"vw":205.745871},{"c":207.11,"h":207.99,"l":193.68,"n":26235,"o":200.05,"t":"2026-03-09T04:00:00Z","v":1006848,"vw":201.506913},{"c":210.71,"h":215.11,"l":207.54,"n":18924,"o":207.76,"t":"2026-03-10T04:00:00Z","v":681692,"vw":211.67708},{"c":212.62,"h":215.19,"l":206.87,"n":16792,"o":211.79,"t":"2026-03-11T04:00:00Z","v":660689,"vw":211.922076},{"c":204.1,"h":207.83,"l":200.13,"n":25401,"o":205.19,"t":"2026-03-12T04:00:00Z","v":1091153,"vw":204.543016},{"c":200.53,"h":210,"l":199.65,"n":23025,"o":207.16,"t":"2026-03-13T04:00:00Z","v":1145413,"vw":202.525423},{"c":202.48,"h":205.26,"l":200.91,"n":22498,"o":203.91,"t":"2026-03-16T04:00:00Z","v":846752,"vw":202.569124},{"c":205.18,"h":206.46,"l":201.68,"n":17595,"o":204.02,"t":"2026-03-17T04:00:00Z","v":626829,"vw":204.85804},{"c":200.27,"h":207.1015,"l":199.15,"n":19798,"o":204.34,"t":"2026-03-18T04:00:00Z","v":829613,"vw":201.950736},{"c":200.85,"h":202.23,"l":192.0001,"n":24879,"o":197,"t":"2026-03-19T04:00:00Z","v":1095654,"vw":198.243144},{"c":199.31,"h":202.88,"l":195.68,"n":25002,"o":199.98,"t":"2026-03-20T04:00:00Z","v":1588314,"vw":198.931289},{"c":201.85,"h":210.78,"l":201.74,"n":26949,"o":203.22,"t":"2026-03-23T04:00:00Z","v":1091062,"vw":203.913909},{"c":209.21,"h":211.14,"l":199.852,"n":20625,"o":200.09,"t":"2026-03-24T04:00:00Z","v":779589,"vw":208.553331},{"c":205.16,"h":211.98,"l":183.8275,"n":68325,"o":211.81,"t":"2026-03-25T04:00:00Z","v":3723717,"vw":196.104377},{"c":198,"h":208.42,"l":196.725,"n":31641,"o":203.4,"t":"2026-03-26T04:00:00Z","v":1348313,"vw":201.369132},{"c":194.4,"h":199.09,"l":193.0119,"n":20695,"o":195.85,"t":"2026-03-27T04:00:00Z","v":743254,"vw":195.613931},{"c":185.5,"h":198.08,"l":184.41,"n":25604,"o":196.5,"t":"2026-03-30T04:00:00Z","v":1075664,"vw":186.401297},{"c":195.33,"h":196.48,"l":187.53,"n":23967,"o":188.15,"t":"2026-03-31T04:00:00Z","v":738052,"vw":193.665649},{"c":199.05,"h":201.69,"l":196.5,"n":21144,"o":199.81,"t":"2026-04-01T04:00:00Z","v":897534,"vw":199.138089},{"c":194.09,"h":199.935,"l":190.82,"n":17578,"o":191.6,"t":"2026-04-02T04:00:00Z","v":478341,"vw":194.360273},{"c":195.52,"h":195.75,"l":190.82,"n":14540,"o":193.94,"t":"2026-04-06T04:00:00Z","v":435931,"vw":194.773451},{"c":191.1,"h":194.32,"l":188.1,"n":21633,"o":194.12,"t":"2026-04-07T04:00:00Z","v":801618,"vw":190.621058},{"c":202.93,"h":205.38,"l":199.53,"n":22045,"o":200,"t":"2026-04-08T04:00:00Z","v":824141,"vw":202.836495},{"c":207.34,"h":208.93,"l":201.1,"n":17385,"o":201.62,"t":"2026-04-09T04:00:00Z","v":438438,"vw":206.766459},{"c":207.03,"h":210.3399,"l":206.9,"n":14304,"o":208.98,"t":"2026-04-10T04:00:00Z","v":431809,"vw":207.922192},{"c":205.16,"h":207.2,"l":201.94,"n":17598,"o":206.52,"t":"2026-04-13T04:00:00Z","v":667961,"vw":204.498659},{"c":211.87,"h":213.72,"l":204.255,"n":24508,"o":206.62,"t":"2026-04-14T04:00:00Z","v":832293,"vw":211.091114},{"c":204.4,"h":212,"l":201.07,"n":21968,"o":211.05,"t":"2026-04-15T04:00:00Z","v":751616,"vw":205.809095},{"c":207.41,"h":208.07,"l":201.0001,"n":17358,"o":204,"t":"2026-04-16T04:00:00Z","v":569791,"vw":206.70922},{"c":212.1,"h":216.3199,"l":208.82,"n":19545,"o":208.82,"t":"2026-04-17T04:00:00Z","v":683115,"vw":212.543884},{"c":217.26,"h":219.185,"l":211.3,"n":19478,"o":211.35,"t":"2026-04-20T04:00:00Z","v":648331,"vw":216.903739},{"c":213.85,"h":219.99,"l":213.6,"n":19534,"o":216.09,"t":"2026-04-21T04:00:00Z","v":754621,"vw":215.078602},{"c":213.69,"h":219.56,"l":212.36,"n":14983,"o":218.47,"t":"2026-04-22T04:00:00Z","v":498136,"vw":214.272107},{"c":218.38,"h":219.57,"l":213.34,"n":17569,"o":215.83,"t":"2026-04-23T04:00:00Z","v":518334,"vw":217.686765},{"c":220.93,"h":222.22,"l":217.44,"n":21486,"o":220.65,"t":"2026-04-24T04:00:00Z","v":653069,"vw":220.378718},{"c":220.3,"h":227.5,"l":214.21,"n":24489,"o":225.22,"t":"2026-04-27T04:00:00Z","v":957596,"vw":219.334801},{"c":217.12,"h":219.16,"l":211.19,"n":27898,"o":216.49,"t":"2026-04-28T04:00:00Z","v":1189744,"vw":216.49089},{"c":252.92,"h":255.88,"l":238,"n":54980,"o":243.77,"t":"2026-04-29T04:00:00Z","v":2279200,"vw":250.219391},{"c":259.23,"h":259.6,"l":252.92,"n":41470,"o":256.05,"t":"2026-04-30T04:00:00Z","v":1801087,"vw":257.428985},{"c":259.34,"h":261.8499,"l":253.8101,"n":24823,"o":260.02,"t":"2026-05-01T04:00:00Z","v":848896,"vw":259.133886},{"c":257.07,"h":259.91,"l":252.5901,"n":21144,"o":259.91,"t":"2026-05-04T04:00:00Z","v":722145,"vw":256.207261},{"c":263.68,"h":267.32,"l":258.47,"n":23033,"o":259.83,"t":"2026-05-05T04:00:00Z","v":744612,"vw":263.547427},{"c":267.42,"h":269.255,"l":263.68,"n":20577,"o":266.74,"t":"2026-05-06T04:00:00Z","v":732980,"vw":266.972656},{"c":266.75,"h":269.5799,"l":260.57,"n":27110,"o":268.82,"t":"2026-05-07T04:00:00Z","v":1063879,"vw":264.962281},{"c":269.41,"h":272.4,"l":263.435,"n":18163,"o":270,"t":"2026-05-08T04:00:00Z","v":634784,"vw":268.583715},{"c":271.4,"h":273.565,"l":264.46,"n":18608,"o":268.52,"t":"2026-05-11T04:00:00Z","v":573286,"vw":271.008997},{"c":269.59,"h":270.4999,"l":259.0201,"n":18840,"o":268.43,"t":"2026-05-12T04:00:00Z","v":654462,"vw":266.474147},{"c":267.25,"h":273.36,"l":263.72,"n":21066,"o":273.36,"t":"2026-05-13T04:00:00Z","v":603344,"vw":268.084333},{"c":276.49,"h":276.8,"l":265,"n":20474,"o":269.58,"t":"2026-05-14T04:00:00Z","v":702188,"vw":271.951977},{"c":263.68,"h":270.22,"l":260.48,"n":26331,"o":270.22,"t":"2026-05-15T04:00:00Z","v":972778,"vw":264.305222},{"c":253.05,"h":266.19,"l":248.28,"n":26168,"o":266.01,"t":"2026-05-18T04:00:00Z","v":883307,"vw":253.860959},{"c":243.97,"h":248.75,"l":238.18,"n":25762,"o":247.67,"t":"2026-05-19T04:00:00Z","v":944758,"vw":243.542316},{"c":245.19,"h":247.36,"l":239.71,"n":20907,"o":245.31,"t":"2026-05-20T04:00:00Z","v":673754,"vw":243.902955},{"c":247.79,"h":249.265,"l":240.05,"n":19201,"o":243.73,"t":"2026-05-21T04:00:00Z","v":656635,"vw":247.090742},{"c":270.14,"h":272,"l":252.56,"n":28630,"o":260.015,"t":"2026-05-22T04:00:00Z","v":1205464,"vw":266.557115},{"c":274.82,"h":279.17,"l":269.58,"n":20184,"o":272,"t":"2026-05-26T04:00:00Z","v":679499,"vw":274.657488},{"c":280.53,"h":280.85,"l":268.05,"n":22803,"o":272.89,"t":"2026-05-27T04:00:00Z","v":714744,"vw":276.993717},{"c":279.45,"h":283.9999,"l":276.67,"n":23585,"o":280.27,"t":"2026-05-28T04:00:00Z","v":683927,"vw":280.489799},{"c":277.91,"h":287.09,"l":275,"n":21209,"o":278.97,"t":"2026-05-29T04:00:00Z","v":810722,"vw":279.26067},{"c":269.26,"h":276.81,"l":265.2114,"n":26938,"o":272.18,"t":"2026-06-01T04:00:00Z","v":1034827,"vw":268.511721},{"c":284.58,"h":294.18,"l":279.965,"n":39033,"o":290,"t":"2026-06-02T04:00:00Z","v":1555925,"vw":285.87307},{"c":285.31,"h":289.8,"l":279,"n":27463,"o":284.38,"t":"2026-06-03T04:00:00Z","v":918470,"vw":284.470891},{"c":278.14,"h":282.2099,"l":273,"n":16863,"o":274.84,"t":"2026-06-04T04:00:00Z","v":500177,"vw":278.397194},{"c":261.54,"h":273.6,"l":255.33,"n":25700,"o":272.26,"t":"2026-06-05T04:00:00Z","v":809982,"vw":262.161794},{"c":265.89,"h":271.05,"l":264,"n":20583,"o":267.05,"t":"2026-06-08T04:00:00Z","v":675635,"vw":266.658628},{"c":260.99,"h":275.345,"l":251.41,"n":27699,"o":268,"t":"2026-06-09T04:00:00Z","v":916789,"vw":261.026407},{"c":239.11,"h":258.12,"l":237,"n":34751,"o":257.74,"t":"2026-06-10T04:00:00Z","v":1565703,"vw":243.28853},{"c":257.33,"h":259.764,"l":243.23,"n":27779,"o":246.28,"t":"2026-06-11T04:00:00Z","v":994459,"vw":253.825093},{"c":262.36,"h":264.71,"l":255.6865,"n":18242,"o":264.71,"t":"2026-06-12T04:00:00Z","v":520393,"vw":261.628446},{"c":270.1,"h":274,"l":267.2501,"n":21544,"o":271.27,"t":"2026-06-15T04:00:00Z","v":857549,"vw":270.271248},{"c":265.66,"h":273,"l":264.9816,"n":21732,"o":269.85,"t":"2026-06-16T04:00:00Z","v":796235,"vw":267.671813},{"c":268.2,"h":279.27,"l":266.56,"n":19719,"o":269.56,"t":"2026-06-17T04:00:00Z","v":577320,"vw":271.865041},{"c":279.15,"h":289,"l":273.51,"n":30224,"o":273.71,"t":"2026-06-18T04:00:00Z","v":1537503,"vw":280.273982},{"c":295.54,"h":296.03,"l":286.01,"n":29486,"o":287.19,"t":"2026-06-22T04:00:00Z","v":1251990,"vw":293.525124},{"c":274.54,"h":283.84,"l":272.015,"n":27662,"o":282,"t":"2026-06-23T04:00:00Z","v":1180829,"vw":275.931126},{"c":284.14,"h":287.67,"l":270.15,"n":24585,"o":271.32,"t":"2026-06-24T04:00:00Z","v":812161,"vw":282.671013},{"c":295.16,"h":296.44,"l":284.575,"n":30955,"o":292,"t":"2026-06-25T04:00:00Z","v":1397672,"vw":291.841729},{"c":278.62,"h":287.19,"l":276.26,"n":24882,"o":285.97,"t":"2026-06-26T04:00:00Z","v":1196845,"vw":280.25028},{"c":283.81,"h":284.03,"l":268.56,"n":26883,"o":278.93,"t":"2026-06-29T04:00:00Z","v":995508,"vw":278.958212},{"c":292.81,"h":295.41,"l":283.5,"n":20955,"o":287,"t":"2026-06-30T04:00:00Z","v":632764,"vw":292.48418},{"c":270.22,"h":289.41,"l":269.19,"n":26896,"o":288.05,"t":"2026-07-01T04:00:00Z","v":1022526,"vw":275.445483},{"c":252.66,"h":273.04,"l":248.65,"n":30896,"o":270.23,"t":"2026-07-02T04:00:00Z","v":1361940,"vw":254.377915},{"c":257.81,"h":264.99,"l":256,"n":20099,"o":256,"t":"2026-07-06T04:00:00Z","v":506297,"vw":258.919238},{"c":235.8,"h":251.51,"l":229.485,"n":41623,"o":248.46,"t":"2026-07-07T04:00:00Z","v":1748686,"vw":233.829434},{"c":236.61,"h":239.625,"l":230.295,"n":22877,"o":231.99,"t":"2026-07-08T04:00:00Z","v":863215,"vw":235.469477},{"c":235.86,"h":244,"l":235.695,"n":16277,"o":243.41,"t":"2026-07-09T04:00:00Z","v":515946,"vw":238.585255},{"c":233.94,"h":236.67,"l":232.63,"n":17706,"o":233.27,"t":"2026-07-10T04:00:00Z","v":750829,"vw":234.395889},{"c":226.95,"h":233,"l":224.815,"n":19414,"o":229.38,"t":"2026-07-13T04:00:00Z","v":731471,"vw":227.470107},{"c":225.12,"h":233.3876,"l":223.73,"n":21023,"o":233.37,"t":"2026-07-14T04:00:00Z","v":768277,"vw":226.198862},{"c":226.58,"h":229.3299,"l":218.47,"n":28812,"o":227,"t":"2026-07-15T04:00:00Z","v":1412693,"vw":224.617064},{"c":215.38,"h":223,"l":215.06,"n":26415,"o":218.78,"t":"2026-07-16T04:00:00Z","v":1061210,"vw":217.344721},{"c":214.91,"h":219.1,"l":206.3,"n":26448,"o":209.26,"t":"2026-07-17T04:00:00Z","v":959075,"vw":213.821863},{"c":213.25,"h":218.7,"l":212.1,"n":20197,"o":218.02,"t":"2026-07-20T04:00:00Z","v":576049,"vw":213.78488},{"c":215.61,"h":218.99,"l":212.14,"n":23263,"o":217.74,"t":"2026-07-21T04:00:00Z","v":763226,"vw":216.175173},{"c":213.42,"h":216.85,"l":212.12,"n":18819,"o":212.12,"t":"2026-07-22T04:00:00Z","v":560543,"vw":214.646383},{"c":210.5,"h":216.5,"l":206.905,"n":21884,"o":210.33,"t":"2026-07-23T04:00:00Z","v":718335,"vw":210.311089},{"c":202.01,"h":210.395,"l":197.51,"n":30473,"o":209.39,"t":"2026-07-24T04:00:00Z","v":1072810,"vw":202.594126},{"c":197.54,"h":207.27,"l":192.95,"n":31475,"o":204.39,"t":"2026-07-27T04:00:00Z","v":1405367,"vw":197.284603},{"c":195.6,"h":196.42,"l":187.5499,"n":43055,"o":194.58,"t":"2026-07-28T04:00:00Z","v":1859656,"vw":193.87202},{"c":195.19,"h":210,"l":191.755,"n":55590,"o":210,"t":"2026-07-29T04:00:00Z","v":2729325,"vw":197.664922},{"c":191.91,"h":205.48,"l":189.81,"n":46189,"o":201.33,"t":"2026-07-30T04:00:00Z","v":2026242,"vw":193.70374},{"c":197.11,"h":202.895,"l":190.27,"n":37341,"o":197.44,"t":"2026-07-31T04:00:00Z","v":1528230,"vw":196.93684},{"c":201.21,"h":205.79,"l":193.7,"n":34591,"o":195.27,"t":"2026-08-03T04:00:00Z","v":1536611,"vw":202.403787},{"c":218.63,"h":219.955,"l":206.22,"n":38961,"o":210.01,"t":"2026-08-04T04:00:00Z","v":1683275,"vw":215.90367},{"c":217.41,"h":226,"l":217.37,"n":38418,"o":218.39,"t":"2026-08-05T04:00:00Z","v":1569402,"vw":221.741776},{"c":211.18,"h":222.88,"l":210.06,"n":26768,"o":214.91,"t":"2026-08-06T04:00:00Z","v":1061529,"vw":213.069189},{"c":212.22,"h":216.91,"l":210.58,"n":19060,"o":214,"t":"2026-08-07T04:00:00Z","v":664301,"vw":213.167405},{"c":206.09,"h":214.8899,"l":206.08,"n":18656,"o":213.7,"t":"2026-08-10T04:00:00Z","v":630815,"vw":208.079422},{"c":215.86,"h":218.09,"l":209.12,"n":22424,"o":209.28,"t":"2026-08-11T04:00:00Z","v":859234,"vw":215.054471},{"c":221.9,"h":224.6,"l":218.7,"n":25993,"o":222.9,"t":"2026-08-12T04:00:00Z","v":980142,"vw":221.723234},{"c":216.66,"h":225.34,"l":215,"n":26209,"o":221.71,"t":"2026-08-13T04:00:00Z","v":1117005,"vw":218.311626},{"c":219.3,"h":221.09,"l":215,"n":17425,"o":216.57,"t":"2026-08-14T04:00:00Z","v":608065,"vw":219.269728},{"c":221.25,"h":223.04,"l":218.96,"n":19076,"o":220.31,"t":"2026-08-17T04:00:00Z","v":617579,"vw":221.358004},{"c":211.56,"h":216.215,"l":211.12,"n":22156,"o":214.6,"t":"2026-08-18T04:00:00Z","v":855501,"vw":212.971134},{"c":210.81,"h":212.6,"l":203.08,"n":28089,"o":212.6,"t":"2026-08-19T04:00:00Z","v":912174,"vw":209.195499},{"c":206.75,"h":210.5853,"l":204.39,"n":21613,"o":207.21,"t":"2026-08-20T04:00:00Z","v":746428,"vw":206.774544},{"c":205.98,"h":212.1399,"l":203.93,"n":21489,"o":209.55,"t":"2026-08-21T04:00:00Z","v":751681,"vw":206.372389},{"c":203.56,"h":204.495,"l":199,"n":22230,"o":203.34,"t":"2026-08-24T04:00:00Z","v":891193,"vw":202.652696},{"c":201.78,"h":208.44,"l":201.28,"n":15922,"o":208.44,"t":"2026-08-25T04:00:00Z","v":597743,"vw":202.678233},{"c":206.62,"h":209.1,"l":203,"n":18729,"o":203,"t":"2026-08-26T04:00:00Z","v":523827,"vw":206.868156},{"c":197.29,"h":209.81,"l":190.56,"n":43820,"o":209.77,"t":"2026-08-27T04:00:00Z","v":2347366,"vw":197.890755},{"c":183.8,"h":199,"l":183.6,"n":44788,"o":198.65,"t":"2026-08-28T04:00:00Z","v":2427839,"vw":186.885599},{"c":185.38,"h":186.5,"l":183,"n":25006,"o":184.09,"t":"2026-08-31T04:00:00Z","v":1074560,"vw":185.162387},{"c":181.42,"h":184.24,"l":178.19,"n":23884,"o":182.21,"t":"2026-09-01T04:00:00Z","v":948255,"vw":181.104889},{"c":180.76,"h":183.78,"l":178.31,"n":18508,"o":181.69,"t":"2026-09-02T04:00:00Z","v":782836,"vw":181.277282},{"c":183.02,"h":183.02,"l":179.039,"n":21378,"o":180.93,"t":"2026-09-03T04:00:00Z","v":986440,"vw":181.673614},{"c":187.35,"h":187.645,"l":183.821,"n":18078,"o":183.83,"t":"2026-09-04T04:00:00Z","v":606096,"vw":186.540181},{"c":190.21,"h":193.305,"l":186.31,"n":20507,"o":188.27,"t":"2026-09-08T04:00:00Z","v":750957,"vw":190.487768},{"c":186.48,"h":192,"l":186.01,"n":18027,"o":188.78,"t":"2026-09-09T04:00:00Z","v":570657,"vw":187.307248},{"c":181.67,"h":184.4,"l":181.01,"n":17474,"o":183.27,"t":"2026-09-10T04:00:00Z","v":656864,"vw":182.034654},{"c":186.99,"h":189.4199,"l":184.01,"n":16690,"o":184.86,"t":"2026-09-11T04:00:00Z","v":568988,"vw":187.097985},{"c":176.98,"h":179.68,"l":174.38,"n":29515,"o":179.64,"t":"2026-09-14T04:00:00Z","v":1208079,"vw":177.118201},{"c":175.03,"h":180,"l":173.84,"n":19351,"o":179.43,"t":"2026-09-15T04:00:00Z","v":619865,"vw":175.450626},{"c":175.11,"h":179.51,"l":173.25,"n":40447,"o":177.16,"t":"2026-09-16T04:00:00Z","v":1659368,"vw":176.148258},{"c":207.23,"h":231.8871,"l":202.26,"n":142468,"o":229.5,"t":"2026-09-17T04:00:00Z","v":8044805,"vw":210.7037},{"c":207.44,"h":214.85,"l":201.5801,"n":49364,"o":209.52,"t":"2026-09-18T04:00:00Z","v":3052956,"vw":206.376603},{"c":204.96,"h":212.46,"l":203.98,"n":39308,"o":210,"t":"2026-09-21T04:00:00Z","v":1617414,"vw":205.917208},{"c":206.17,"h":208.685,"l":201.29,"n":35248,"o":204.63,"t":"2026-09-22T04:00:00Z","v":1501804,"vw":206.272943},{"c":199.42,"h":206.29,"l":198.78,"n":28542,"o":204.39,"t":"2026-09-23T04:00:00Z","v":1116428,"vw":201.710998},{"c":198.05,"h":199.5,"l":193.96,"n":25305,"o":195.1,"t":"2026-09-24T04:00:00Z","v":871594,"vw":197.158606},{"c":208.14,"h":208.9037,"l":199.8425,"n":29398,"o":200.03,"t":"2026-09-25T04:00:00Z","v":1180576,"vw":206.807995},{"c":205.21,"h":208.36,"l":200.71,"n":25764,"o":207.41,"t":"2026-09-28T04:00:00Z","v":962333,"vw":205.134933},{"c":212.22,"h":212.41,"l":205.25,"n":28471,"o":207.9,"t":"2026-09-29T04:00:00Z","v":1277645,"vw":210.478331},{"c":206.95,"h":214,"l":205.77,"n":22711,"o":212.53,"t":"2026-09-30T04:00:00Z","v":820043,"vw":207.836331},{"c":207.91,"h":209.2,"l":201.95,"n":26102,"o":206,"t":"2026-10-01T04:00:00Z","v":985178,"vw":206.517113},{"c":216.8,"h":218.5925,"l":211.0159,"n":26810,"o":211.75,"t":"2026-10-02T04:00:00Z","v":1114415,"vw":215.766573},{"c":215.2,"h":216.36,"l":211.2875,"n":21506,"o":215.46,"t":"2026-10-05T04:00:00Z","v":932178,"vw":214.794376},{"c":223.62,"h":227.15,"l":215.47,"n":28688,"o":216.37,"t":"2026-10-06T04:00:00Z","v":1030253,"vw":223.776707},{"c":221.34,"h":222.316,"l":215.0419,"n":25383,"o":219.64,"t":"2026-10-07T04:00:00Z","v":879575,"vw":219.477189},{"c":224.4,"h":228.775,"l":217.19,"n":38661,"o":225.72,"t":"2026-10-08T04:00:00Z","v":1761924,"vw":223.987654},{"c":224.94,"h":227.53,"l":220.95,"n":25660,"o":227.53,"t":"2026-10-09T04:00:00Z","v":968085,"vw":224.155584},{"c":218.37,"h":224.2212,"l":215.1905,"n":27082,"o":222.77,"t":"2026-10-12T04:00:00Z","v":991516,"vw":218.448979},{"c":214.29,"h":217.72,"l":207.0261,"n":25586,"o":213.51,"t":"2026-10-13T04:00:00Z","v":1003108,"vw":212.707907},{"c":198.06,"h":211.48,"l":197.205,"n":35713,"o":211.47,"t":"2026-10-14T04:00:00Z","v":1189408,"vw":200.486715},{"c":198.4,"h":199.695,"l":186.08,"n":32364,"o":192.04,"t":"2026-10-15T04:00:00Z","v":1415202,"vw":194.270634},{"c":192.68,"h":199.99,"l":190.87,"n":25381,"o":195.1,"t":"2026-10-16T04:00:00Z","v":1000971,"vw":194.068678}],"volatilityBars":[{"c":225.8,"h":225.8,"l":225.8,"n":9,"o":225.8,"t":"2026-10-12T08:00:00Z","v":480,"vw":225.8},{"c":225,"h":225,"l":225,"n":11,"o":225,"t":"2026-10-12T08:30:00Z","v":702,"vw":225},{"c":225.4,"h":225.4,"l":225.4,"n":17,"o":225.4,"t":"2026-10-12T08:45:00Z","v":650,"vw":225.4},{"c":224,"h":224,"l":224,"n":5,"o":224,"t":"2026-10-12T11:00:00Z","v":305,"vw":224},{"c":223,"h":223,"l":223,"n":2,"o":223,"t":"2026-10-12T11:30:00Z","v":350,"vw":223},{"c":222.99,"h":222.99,"l":222.99,"n":1,"o":222.99,"t":"2026-10-12T12:30:00Z","v":200,"vw":222.99},{"c":222.01,"h":222.6,"l":222.01,"n":4,"o":222.6,"t":"2026-10-12T13:00:00Z","v":214,"vw":222.288302},{"c":221.45,"h":222,"l":221.45,"n":27,"o":222,"t":"2026-10-12T13:15:00Z","v":1311,"vw":221.861811},{"c":219.39,"h":224.2212,"l":218.665,"n":1283,"o":224.05,"t":"2026-10-12T13:30:00Z","v":56241,"vw":220.926548},{"c":220.1042,"h":220.395,"l":217.86,"n":964,"o":219.565,"t":"2026-10-12T13:45:00Z","v":28751,"vw":219.131478},{"c":219.0825,"h":220.595,"l":215.1905,"n":1640,"o":220.595,"t":"2026-10-12T14:00:00Z","v":80748,"vw":217.52834},{"c":217.215,"h":218.57,"l":216.81,"n":764,"o":218.57,"t":"2026-10-12T14:15:00Z","v":24106,"vw":217.631138},{"c":218.27,"h":218.58,"l":216.86,"n":766,"o":216.86,"t":"2026-10-12T14:30:00Z","v":21301,"vw":217.908158},{"c":219.1398,"h":219.36,"l":217.92,"n":604,"o":218.265,"t":"2026-10-12T14:45:00Z","v":15043,"vw":218.754401},{"c":220.66,"h":220.73,"l":218.01,"n":786,"o":219.0506,"t":"2026-10-12T15:00:00Z","v":40397,"vw":219.324652},{"c":220.015,"h":221.06,"l":219.97,"n":634,"o":220.73,"t":"2026-10-12T15:15:00Z","v":22166,"vw":220.419023},{"c":220.27,"h":221.12,"l":220.13,"n":644,"o":220.18,"t":"2026-10-12T15:30:00Z","v":24110,"vw":220.522459},{"c":219.8732,"h":220.53,"l":219.56,"n":387,"o":220.53,"t":"2026-10-12T15:45:00Z","v":8260,"vw":219.930564},{"c":219.48,"h":220.27,"l":219.4,"n":468,"o":219.53,"t":"2026-10-12T16:00:00Z","v":16218,"vw":219.844912},{"c":219.68,"h":219.92,"l":219.16,"n":611,"o":219.35,"t":"2026-10-12T16:15:00Z","v":17469,"vw":219.550614},{"c":219.215,"h":219.91,"l":219.215,"n":460,"o":219.6,"t":"2026-10-12T16:30:00Z","v":10688,"vw":219.620063},{"c":218.025,"h":219.195,"l":217.39,"n":816,"o":219.12,"t":"2026-10-12T16:45:00Z","v":27528,"vw":218.197658},{"c":219.155,"h":219.49,"l":218.32,"n":533,"o":218.32,"t":"2026-10-12T17:00:00Z","v":11605,"vw":218.699318},{"c":218.975,"h":219.3426,"l":218.915,"n":415,"o":219.245,"t":"2026-10-12T17:15:00Z","v":8784,"vw":219.163697},{"c":218.27,"h":218.98,"l":218,"n":634,"o":218.98,"t":"2026-10-12T17:30:00Z","v":21160,"vw":218.188221},{"c":218.06,"h":218.2896,"l":217.5395,"n":813,"o":217.98,"t":"2026-10-12T17:45:00Z","v":20567,"vw":217.868261},{"c":217.095,"h":217.91,"l":216.99,"n":565,"o":217.91,"t":"2026-10-12T18:00:00Z","v":24406,"vw":217.553059},{"c":216.86,"h":217.4,"l":216.71,"n":569,"o":217.21,"t":"2026-10-12T18:15:00Z","v":10727,"vw":217.002433},{"c":216.7825,"h":217.43,"l":216.7,"n":594,"o":217.185,"t":"2026-10-12T18:30:00Z","v":14738,"vw":217.099749},{"c":215.83,"h":216.71,"l":215.65,"n":874,"o":216.71,"t":"2026-10-12T18:45:00Z","v":21605,"vw":216.075078},{"c":216.17,"h":216.17,"l":215.326,"n":922,"o":215.665,"t":"2026-10-12T19:00:00Z","v":23624,"vw":215.611742},{"c":217.44,"h":217.725,"l":215.895,"n":1141,"o":216.6299,"t":"2026-10-12T19:15:00Z","v":24849,"vw":216.665909},{"c":218.3434,"h":218.54,"l":217.43,"n":1484,"o":217.435,"t":"2026-10-12T19:30:00Z","v":40013,"vw":218.004697},{"c":218.38,"h":218.83,"l":217.745,"n":5352,"o":218.26,"t":"2026-10-12T19:45:00Z","v":248801,"vw":218.209065},{"c":218.37,"h":218.37,"l":218.33,"n":41,"o":218.33,"t":"2026-10-12T20:00:00Z","v":93538,"vw":218.369954},{"c":215.8022,"h":215.8022,"l":215.8022,"n":1,"o":215.8022,"t":"2026-10-12T20:45:00Z","v":162,"vw":215.8022},{"c":218.19,"h":218.19,"l":218.19,"n":1,"o":218.19,"t":"2026-10-12T22:15:00Z","v":100,"vw":218.19},{"c":215.5883,"h":215.5883,"l":215.5883,"n":6,"o":215.5883,"t":"2026-10-12T23:45:00Z","v":113,"vw":215.5883},{"c":216.3,"h":216.3,"l":216.3,"n":9,"o":216.3,"t":"2026-10-13T08:00:00Z","v":672,"vw":216.3},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-13T08:15:00Z","v":114,"vw":217},{"c":216.55,"h":217.681,"l":216.55,"n":18,"o":217.681,"t":"2026-10-13T11:15:00Z","v":515,"vw":216.896667},{"c":215,"h":215,"l":215,"n":4,"o":215,"t":"2026-10-13T13:00:00Z","v":407,"vw":215},{"c":214.31,"h":214.31,"l":214.23,"n":83,"o":214.23,"t":"2026-10-13T13:15:00Z","v":1522,"vw":214.256667},{"c":217.45,"h":217.47,"l":211.1,"n":1052,"o":213.51,"t":"2026-10-13T13:30:00Z","v":48225,"vw":214.208827},{"c":214.0826,"h":217.72,"l":214.0826,"n":736,"o":217.52,"t":"2026-10-13T13:45:00Z","v":19976,"vw":215.793169},{"c":215.6287,"h":215.81,"l":213.62,"n":882,"o":214.365,"t":"2026-10-13T14:00:00Z","v":41443,"vw":214.273113},{"c":212.03,"h":215.51,"l":211.22,"n":659,"o":215.275,"t":"2026-10-13T14:15:00Z","v":19288,"vw":212.656661},{"c":211.9,"h":212.76,"l":211.3686,"n":756,"o":211.675,"t":"2026-10-13T14:30:00Z","v":24212,"vw":211.928424},{"c":210.95,"h":212.2,"l":210.58,"n":850,"o":211.77,"t":"2026-10-13T14:45:00Z","v":25809,"vw":211.11555},{"c":210.365,"h":211.12,"l":209.21,"n":1034,"o":210.955,"t":"2026-10-13T15:00:00Z","v":38788,"vw":210.111909},{"c":208.0634,"h":210.4999,"l":207.85,"n":816,"o":210.33,"t":"2026-10-13T15:15:00Z","v":23936,"vw":209.081432},{"c":207.54,"h":208.2999,"l":207.0261,"n":961,"o":208.165,"t":"2026-10-13T15:30:00Z","v":31784,"vw":207.689345},{"c":209.48,"h":209.48,"l":207.295,"n":1000,"o":207.545,"t":"2026-10-13T15:45:00Z","v":42274,"vw":207.988348},{"c":210.06,"h":210.27,"l":208.995,"n":478,"o":209.28,"t":"2026-10-13T16:00:00Z","v":15485,"vw":209.633587},{"c":212.135,"h":212.135,"l":210.22,"n":634,"o":210.22,"t":"2026-10-13T16:15:00Z","v":20737,"vw":211.288933},{"c":211.99,"h":212.5525,"l":211.725,"n":608,"o":212.135,"t":"2026-10-13T16:30:00Z","v":18336,"vw":212.092508},{"c":211.12,"h":212.19,"l":210.98,"n":374,"o":212.08,"t":"2026-10-13T16:45:00Z","v":11774,"vw":211.694373},{"c":210.88,"h":211.26,"l":210.63,"n":508,"o":211.055,"t":"2026-10-13T17:00:00Z","v":14544,"vw":210.880803},{"c":210.935,"h":211.18,"l":210.4,"n":484,"o":211.05,"t":"2026-10-13T17:15:00Z","v":17244,"vw":210.891633},{"c":211.39,"h":211.39,"l":210.68,"n":555,"o":210.9,"t":"2026-10-13T17:30:00Z","v":15275,"vw":211.048682},{"c":210.36,"h":211.45,"l":210.165,"n":642,"o":211.45,"t":"2026-10-13T17:45:00Z","v":19871,"vw":210.61647},{"c":213.15,"h":213.19,"l":210.22,"n":974,"o":210.43,"t":"2026-10-13T18:00:00Z","v":40966,"vw":212.110691},{"c":212.705,"h":214.196,"l":212.705,"n":940,"o":213.19,"t":"2026-10-13T18:15:00Z","v":36540,"vw":213.437609},{"c":212.15,"h":212.98,"l":212.15,"n":527,"o":212.735,"t":"2026-10-13T18:30:00Z","v":17299,"vw":212.559596},{"c":212.025,"h":212.21,"l":210.62,"n":528,"o":212.005,"t":"2026-10-13T18:45:00Z","v":15560,"vw":211.372564},{"c":213.475,"h":213.59,"l":211.775,"n":848,"o":211.99,"t":"2026-10-13T19:00:00Z","v":27495,"vw":212.806117},{"c":213.875,"h":214.55,"l":213.69,"n":883,"o":213.69,"t":"2026-10-13T19:15:00Z","v":22143,"vw":214.033498},{"c":214.88,"h":215.5,"l":214.02,"n":1782,"o":214.04,"t":"2026-10-13T19:30:00Z","v":53355,"vw":214.983585},{"c":214.26,"h":215.26,"l":214.08,"n":4261,"o":214.845,"t":"2026-10-13T19:45:00Z","v":127974,"vw":214.612018},{"c":214.29,"h":214.29,"l":214.18,"n":94,"o":214.18,"t":"2026-10-13T20:00:00Z","v":191371,"vw":214.289227},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-13T22:00:00Z","v":200,"vw":215},{"c":214.8,"h":214.8,"l":214.8,"n":8,"o":214.8,"t":"2026-10-14T08:00:00Z","v":198,"vw":214.8},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-14T08:15:00Z","v":200,"vw":215},{"c":215.78,"h":215.78,"l":215.78,"n":51,"o":215.78,"t":"2026-10-14T10:00:00Z","v":582,"vw":215.78},{"c":214.18,"h":214.18,"l":214.18,"n":10,"o":214.18,"t":"2026-10-14T10:15:00Z","v":309,"vw":214.18},{"c":210.31,"h":210.31,"l":210.22,"n":11,"o":210.22,"t":"2026-10-14T12:45:00Z","v":332,"vw":210.265},{"c":210.1899,"h":210.22,"l":210.1899,"n":12,"o":210.22,"t":"2026-10-14T13:00:00Z","v":1479,"vw":210.214471},{"c":210.01,"h":210.01,"l":210.01,"n":15,"o":210.01,"t":"2026-10-14T13:15:00Z","v":187,"vw":210.01},{"c":208.015,"h":211.48,"l":207.69,"n":982,"o":211.47,"t":"2026-10-14T13:30:00Z","v":34861,"vw":209.966539},{"c":206.32,"h":209.325,"l":206.32,"n":1144,"o":208.355,"t":"2026-10-14T13:45:00Z","v":25191,"vw":208.077887},{"c":205.68,"h":207,"l":205.6093,"n":1202,"o":207,"t":"2026-10-14T14:00:00Z","v":42644,"vw":206.182793},{"c":203.7501,"h":206.3869,"l":203.745,"n":1368,"o":205.68,"t":"2026-10-14T14:15:00Z","v":37584,"vw":205.484992},{"c":205.17,"h":205.28,"l":203.775,"n":937,"o":204.3501,"t":"2026-10-14T14:30:00Z","v":27461,"vw":204.481884},{"c":204.845,"h":205.15,"l":203.9181,"n":975,"o":205.15,"t":"2026-10-14T14:45:00Z","v":30887,"vw":204.383523},{"c":201.75,"h":204.845,"l":201.75,"n":1548,"o":204.845,"t":"2026-10-14T15:00:00Z","v":65582,"vw":203.51228},{"c":199.98,"h":202.42,"l":199.745,"n":1418,"o":202.18,"t":"2026-10-14T15:15:00Z","v":37985,"vw":200.975979},{"c":199.34,"h":200.647,"l":198.99,"n":1156,"o":199.79,"t":"2026-10-14T15:30:00Z","v":33418,"vw":200.033218},{"c":200.58,"h":200.66,"l":198.905,"n":1140,"o":199.4851,"t":"2026-10-14T15:45:00Z","v":35254,"vw":199.587277},{"c":200.315,"h":201.295,"l":199.8,"n":912,"o":200.52,"t":"2026-10-14T16:00:00Z","v":33868,"vw":200.466151},{"c":199.7,"h":200.1799,"l":199.3801,"n":1160,"o":199.95,"t":"2026-10-14T16:15:00Z","v":24907,"vw":199.872717},{"c":200.94,"h":200.94,"l":199.73,"n":928,"o":199.99,"t":"2026-10-14T16:30:00Z","v":33890,"vw":200.21314},{"c":201.3,"h":201.925,"l":201.13,"n":615,"o":201.17,"t":"2026-10-14T16:45:00Z","v":23573,"vw":201.452958},{"c":200.38,"h":201.75,"l":200.38,"n":753,"o":201.51,"t":"2026-10-14T17:00:00Z","v":19285,"vw":201.126488},{"c":198.91,"h":200.275,"l":198.71,"n":942,"o":200,"t":"2026-10-14T17:15:00Z","v":24732,"vw":199.910387},{"c":198.63,"h":199.145,"l":197.81,"n":1439,"o":198.84,"t":"2026-10-14T17:30:00Z","v":55500,"vw":198.267055},{"c":197.94,"h":198.48,"l":197.65,"n":712,"o":198.48,"t":"2026-10-14T17:45:00Z","v":15601,"vw":197.974583},{"c":198.59,"h":198.6,"l":197.205,"n":1094,"o":197.82,"t":"2026-10-14T18:00:00Z","v":28319,"vw":197.812185},{"c":198.97,"h":199.19,"l":198.18,"n":696,"o":198.66,"t":"2026-10-14T18:15:00Z","v":14846,"vw":198.763077},{"c":198.4995,"h":198.81,"l":197.7,"n":2371,"o":198.71,"t":"2026-10-14T18:30:00Z","v":67112,"vw":198.154236},{"c":198.7,"h":199.04,"l":198.23,"n":617,"o":198.5,"t":"2026-10-14T18:45:00Z","v":10030,"vw":198.594678},{"c":197.94,"h":198.86,"l":197.7101,"n":910,"o":198.86,"t":"2026-10-14T19:00:00Z","v":20593,"vw":198.154133},{"c":198.97,"h":199.73,"l":197.95,"n":1235,"o":198.0099,"t":"2026-10-14T19:15:00Z","v":34331,"vw":198.988175},{"c":198.17,"h":199.79,"l":198.17,"n":1689,"o":199.06,"t":"2026-10-14T19:30:00Z","v":44930,"vw":198.878004},{"c":198.09,"h":199.2,"l":197.76,"n":5667,"o":198.14,"t":"2026-10-14T19:45:00Z","v":210181,"vw":198.187747},{"c":198.06,"h":198.13,"l":198.06,"n":58,"o":198.13,"t":"2026-10-14T20:00:00Z","v":128851,"vw":198.060829},{"c":198.28,"h":198.28,"l":198.28,"n":4,"o":198.28,"t":"2026-10-14T20:45:00Z","v":494,"vw":198.28},{"c":198,"h":198.04,"l":198,"n":14,"o":198.04,"t":"2026-10-14T22:15:00Z","v":281,"vw":198.02},{"c":197.65,"h":200.8819,"l":197.01,"n":30,"o":197.06,"t":"2026-10-14T22:30:00Z","v":1278,"vw":199.02195},{"c":196.21,"h":196.21,"l":196.21,"n":1,"o":196.21,"t":"2026-10-14T22:45:00Z","v":100,"vw":196.21},{"c":195.92,"h":196.21,"l":195.92,"n":9,"o":196.21,"t":"2026-10-14T23:30:00Z","v":710,"vw":196.139581},{"c":195,"h":195.1,"l":195,"n":36,"o":195,"t":"2026-10-15T08:00:00Z","v":914,"vw":195.025},{"c":195.05,"h":195.05,"l":195.05,"n":2,"o":195.05,"t":"2026-10-15T08:30:00Z","v":160,"vw":195.05},{"c":194.62,"h":194.62,"l":194.59,"n":15,"o":194.59,"t":"2026-10-15T09:15:00Z","v":660,"vw":194.603333},{"c":193.99,"h":193.99,"l":193.99,"n":16,"o":193.99,"t":"2026-10-15T11:00:00Z","v":318,"vw":193.99},{"c":193,"h":193,"l":193,"n":7,"o":193,"t":"2026-10-15T11:30:00Z","v":285,"vw":193},{"c":193.6,"h":193.66,"l":191.6278,"n":11,"o":193.66,"t":"2026-10-15T11:45:00Z","v":813,"vw":192.291727},{"c":192,"h":192.73,"l":192,"n":14,"o":192.73,"t":"2026-10-15T12:00:00Z","v":628,"vw":192.472353},{"c":193.2,"h":193.2,"l":192,"n":31,"o":192.07,"t":"2026-10-15T12:15:00Z","v":1045,"vw":192.285397},{"c":193,"h":193.01,"l":192.99,"n":8,"o":192.99,"t":"2026-10-15T12:45:00Z","v":560,"vw":193.003464},{"c":192,"h":192,"l":192,"n":5,"o":192,"t":"2026-10-15T13:00:00Z","v":1602,"vw":192},{"c":191.87,"h":192.15,"l":191.87,"n":27,"o":192.15,"t":"2026-10-15T13:15:00Z","v":1346,"vw":192.000396},{"c":189.11,"h":192.04,"l":186.08,"n":2665,"o":192.04,"t":"2026-10-15T13:30:00Z","v":132892,"vw":189.377715},{"c":188.18,"h":189.51,"l":186.42,"n":2670,"o":189.03,"t":"2026-10-15T13:45:00Z","v":164328,"vw":188.018318},{"c":188.65,"h":191.09,"l":187.81,"n":1346,"o":187.81,"t":"2026-10-15T14:00:00Z","v":64174,"vw":189.628775},{"c":189.52,"h":190.4,"l":188.65,"n":1017,"o":188.65,"t":"2026-10-15T14:15:00Z","v":30127,"vw":189.554134},{"c":193.645,"h":193.89,"l":188.72,"n":1059,"o":189.05,"t":"2026-10-15T14:30:00Z","v":44594,"vw":192.146034},{"c":194.98,"h":195,"l":193.5,"n":1012,"o":193.68,"t":"2026-10-15T14:45:00Z","v":35148,"vw":194.309911},{"c":197.86,"h":197.932,"l":194.74,"n":1319,"o":194.94,"t":"2026-10-15T15:00:00Z","v":75443,"vw":196.345026},{"c":196.385,"h":198.85,"l":196.385,"n":864,"o":198,"t":"2026-10-15T15:15:00Z","v":30002,"vw":197.651681},{"c":195.59,"h":196.385,"l":195.395,"n":610,"o":196.385,"t":"2026-10-15T15:30:00Z","v":15034,"vw":195.776099},{"c":196.17,"h":196.23,"l":194.9301,"n":649,"o":195.34,"t":"2026-10-15T15:45:00Z","v":22376,"vw":195.611501},{"c":195.6275,"h":197,"l":195.23,"n":715,"o":196.57,"t":"2026-10-15T16:00:00Z","v":23012,"vw":195.829784},{"c":195.25,"h":195.84,"l":194.87,"n":631,"o":195.84,"t":"2026-10-15T16:15:00Z","v":15467,"vw":195.275648},{"c":194.86,"h":195.8,"l":194.12,"n":785,"o":195.085,"t":"2026-10-15T16:30:00Z","v":18773,"vw":195.168345},{"c":195.37,"h":195.5399,"l":194.455,"n":623,"o":195.32,"t":"2026-10-15T16:45:00Z","v":21766,"vw":195.138571},{"c":195.68,"h":195.91,"l":195.35,"n":852,"o":195.5,"t":"2026-10-15T17:00:00Z","v":26310,"vw":195.570535},{"c":195.5375,"h":195.82,"l":195.12,"n":441,"o":195.645,"t":"2026-10-15T17:15:00Z","v":17870,"vw":195.504419},{"c":195.785,"h":195.97,"l":195.22,"n":670,"o":195.34,"t":"2026-10-15T17:30:00Z","v":19064,"vw":195.544478},{"c":195.59,"h":196.19,"l":195.26,"n":829,"o":196,"t":"2026-10-15T17:45:00Z","v":32586,"vw":195.77212},{"c":193.255,"h":195.675,"l":192.77,"n":992,"o":195.575,"t":"2026-10-15T18:00:00Z","v":29767,"vw":194.242302},{"c":193.98,"h":194.09,"l":193.14,"n":913,"o":193.1622,"t":"2026-10-15T18:15:00Z","v":25642,"vw":193.692459},{"c":194.41,"h":194.51,"l":193.825,"n":800,"o":194.16,"t":"2026-10-15T18:30:00Z","v":17507,"vw":194.191531},{"c":195.5,"h":195.74,"l":194.22,"n":725,"o":194.415,"t":"2026-10-15T18:45:00Z","v":23506,"vw":195.005503},{"c":198.08,"h":198.24,"l":195.4,"n":1182,"o":195.6,"t":"2026-10-15T19:00:00Z","v":50399,"vw":197.010931},{"c":198.195,"h":198.46,"l":197.84,"n":1311,"o":197.85,"t":"2026-10-15T19:15:00Z","v":48587,"vw":198.133412},{"c":199.13,"h":199.695,"l":197.55,"n":2073,"o":197.99,"t":"2026-10-15T19:30:00Z","v":109454,"vw":198.743126},{"c":198.53,"h":199.32,"l":197.98,"n":4095,"o":199.08,"t":"2026-10-15T19:45:00Z","v":143588,"vw":198.55579},{"c":198.4,"h":198.4,"l":198.4,"n":86,"o":198.4,"t":"2026-10-15T20:00:00Z","v":132261,"vw":198.4},{"c":198.015,"h":198.015,"l":198.015,"n":1,"o":198.015,"t":"2026-10-15T20:30:00Z","v":250,"vw":198.015},{"c":199,"h":199.99,"l":199,"n":15,"o":199.99,"t":"2026-10-16T08:00:00Z","v":730,"vw":199.620394},{"c":199.96,"h":199.96,"l":199.75,"n":17,"o":199.75,"t":"2026-10-16T09:15:00Z","v":255,"vw":199.855522},{"c":199.42,"h":199.42,"l":199.42,"n":10,"o":199.42,"t":"2026-10-16T10:00:00Z","v":130,"vw":199.42},{"c":198.78,"h":198.78,"l":198.78,"n":2,"o":198.78,"t":"2026-10-16T11:15:00Z","v":152,"vw":198.78},{"c":198.7,"h":198.7,"l":198.7,"n":2,"o":198.7,"t":"2026-10-16T11:30:00Z","v":299,"vw":198.7},{"c":197.3,"h":197.3,"l":197.3,"n":4,"o":197.3,"t":"2026-10-16T12:15:00Z","v":232,"vw":197.3},{"c":198.7,"h":198.7,"l":198.7,"n":1,"o":198.7,"t":"2026-10-16T12:30:00Z","v":100,"vw":198.7},{"c":195,"h":195.1,"l":195,"n":10,"o":195.1,"t":"2026-10-16T12:45:00Z","v":265,"vw":195.05},{"c":197.24,"h":197.41,"l":193.075,"n":656,"o":195.1,"t":"2026-10-16T13:30:00Z","v":47636,"vw":194.890383},{"c":197.32,"h":197.78,"l":196.26,"n":746,"o":197.24,"t":"2026-10-16T13:45:00Z","v":27568,"vw":196.783881},{"c":196.61,"h":197.79,"l":196.2701,"n":501,"o":196.71,"t":"2026-10-16T14:00:00Z","v":13138,"vw":197.220988},{"c":198.09,"h":198.52,"l":196.87,"n":584,"o":196.92,"t":"2026-10-16T14:15:00Z","v":24373,"vw":197.481081},{"c":198.91,"h":199.99,"l":198.47,"n":799,"o":198.49,"t":"2026-10-16T14:30:00Z","v":25442,"vw":199.059586},{"c":197.83,"h":198.75,"l":197.315,"n":636,"o":198.59,"t":"2026-10-16T14:45:00Z","v":20796,"vw":198.170725},{"c":195.32,"h":197.755,"l":195.32,"n":594,"o":197.75,"t":"2026-10-16T15:00:00Z","v":10219,"vw":196.523807},{"c":196.31,"h":196.595,"l":195.46,"n":878,"o":195.46,"t":"2026-10-16T15:15:00Z","v":17203,"vw":196.01426},{"c":196.36,"h":196.77,"l":196.16,"n":632,"o":196.32,"t":"2026-10-16T15:30:00Z","v":14520,"vw":196.463783},{"c":196.56,"h":197.72,"l":196.32,"n":987,"o":196.62,"t":"2026-10-16T15:45:00Z","v":36815,"vw":196.889661},{"c":196.58,"h":196.79,"l":196.04,"n":580,"o":196.39,"t":"2026-10-16T16:00:00Z","v":22448,"vw":196.498064},{"c":196.495,"h":197.045,"l":196.3483,"n":363,"o":196.73,"t":"2026-10-16T16:15:00Z","v":8516,"vw":196.631645},{"c":196.995,"h":197.71,"l":196.21,"n":625,"o":196.21,"t":"2026-10-16T16:30:00Z","v":18618,"vw":196.797249},{"c":196.2203,"h":197.49,"l":195.8219,"n":696,"o":197.09,"t":"2026-10-16T16:45:00Z","v":30131,"vw":196.707107},{"c":195.7271,"h":196.23,"l":195.15,"n":809,"o":196.23,"t":"2026-10-16T17:00:00Z","v":27354,"vw":195.631734},{"c":195.375,"h":195.43,"l":194.19,"n":1445,"o":195.4,"t":"2026-10-16T17:15:00Z","v":66819,"vw":194.695534},{"c":195.15,"h":195.7,"l":194.42,"n":761,"o":195.55,"t":"2026-10-16T17:30:00Z","v":20758,"vw":195.096305},{"c":193.56,"h":195.32,"l":193.56,"n":561,"o":195.125,"t":"2026-10-16T17:45:00Z","v":13227,"vw":194.1976},{"c":192.97,"h":193.6,"l":192.92,"n":647,"o":193.56,"t":"2026-10-16T18:00:00Z","v":16623,"vw":193.233721},{"c":192.3,"h":193.25,"l":191.66,"n":900,"o":192.91,"t":"2026-10-16T18:15:00Z","v":17452,"vw":192.058866},{"c":191.87,"h":192.6221,"l":191.59,"n":690,"o":192.11,"t":"2026-10-16T18:30:00Z","v":17597,"vw":192.039276},{"c":191.7,"h":192,"l":191.08,"n":621,"o":191.999,"t":"2026-10-16T18:45:00Z","v":17580,"vw":191.561114},{"c":192.49,"h":192.49,"l":190.87,"n":1014,"o":191.64,"t":"2026-10-16T19:00:00Z","v":25235,"vw":191.489266},{"c":193.36,"h":193.36,"l":192.05,"n":1118,"o":192.515,"t":"2026-10-16T19:15:00Z","v":38620,"vw":192.742347},{"c":191.69,"h":193.51,"l":191.57,"n":1512,"o":193.495,"t":"2026-10-16T19:30:00Z","v":64350,"vw":192.32073},{"c":192.72,"h":192.78,"l":191.76,"n":4283,"o":191.77,"t":"2026-10-16T19:45:00Z","v":190702,"vw":192.37008},{"c":191.26,"h":192.69,"l":191.26,"n":87,"o":192.69,"t":"2026-10-16T20:00:00Z","v":145678,"vw":192.678162},{"c":192.68,"h":193.35,"l":192.68,"n":13,"o":193.35,"t":"2026-10-16T20:15:00Z","v":916,"vw":193.128461},{"c":193.15,"h":193.15,"l":193.15,"n":2,"o":193.15,"t":"2026-10-16T20:30:00Z","v":1580,"vw":193.15},{"c":192.31,"h":192.37,"l":192.31,"n":2,"o":192.37,"t":"2026-10-16T20:45:00Z","v":200,"vw":192.34},{"c":192.35,"h":192.37,"l":192.35,"n":5,"o":192.37,"t":"2026-10-16T21:00:00Z","v":300,"vw":192.36},{"c":192.3382,"h":192.3382,"l":192.3382,"n":1,"o":192.3382,"t":"2026-10-16T21:30:00Z","v":100,"vw":192.3382}],"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":0.7410714285714287,"strike":215.37337662337663,"iv":0.652962987012987,"gamma":0.01091038961038961,"theta":-0.2383649350649351,"vega":0.04331688311688312,"rho":0.0028164683590402436,"breakevenPct":12.162366645187895},{"delta":0.15,"premium":1.0239855072463766,"strike":207.96376811594203,"iv":0.5497315942028985,"gamma":0.017162028985507245,"theta":-0.2663055072463768,"vega":0.057493333333333334,"rho":0.0042779463468845345,"breakevenPct":8.463646264889139},{"delta":0.2,"premium":1.482900207900208,"strike":205.23388773388774,"iv":0.5549451143451143,"gamma":0.02041933471933472,"theta":-0.3234731808731809,"vega":0.06908024948024949,"rho":0.00573372400908167,"breakevenPct":7.285025919549479},{"delta":0.25,"premium":2.0187065972222222,"strike":203.02517361111111,"iv":0.5657111111111112,"gamma":0.02267482638888889,"theta":-0.3741789930555555,"vega":0.07831527777777778,"rho":0.007186148677785559,"breakevenPct":6.4167947936128975},{"delta":0.3,"premium":2.5043799212598423,"strike":200.63484251968504,"iv":0.5522850393700787,"gamma":0.02543818897637795,"theta":-0.40017677165354326,"vega":0.08572244094488188,"rho":0.008649743234346847,"breakevenPct":5.42828650661453},{"delta":0.35,"premium":3.1016886930983842,"strike":198.6380323054332,"iv":0.5511582966226137,"gamma":0.02707165932452276,"theta":-0.4254929515418502,"vega":0.09109559471365639,"rho":0.010105096552003614,"breakevenPct":4.701951940280032},{"delta":0.4,"premium":3.7142857142857144,"strike":196.78571428571428,"iv":0.5483714285714285,"gamma":0.028457142857142854,"theta":-0.4425571428571428,"vega":0.09512857142857142,"rho":0.011561111093152733,"breakevenPct":4.058542661407511},{"delta":0.45,"premium":4.299603174603175,"strike":194.91732804232805,"iv":0.53349708994709,"gamma":0.030043783068783067,"theta":-0.4433276455026455,"vega":0.09772314814814814,"rho":0.013022124036251094,"breakevenPct":3.3926360893352765},{"delta":0.5,"premium":5.291666666666666,"strike":193.26388888888889,"iv":0.5574388888888889,"gamma":0.028919444444444446,"theta":-0.4658805555555555,"vega":0.09818611111111111,"rho":0.014429255157613698,"breakevenPct":3.049385278988763},{"delta":0.55,"premium":6.197091412742383,"strike":191.5685595567867,"iv":0.5636937673130193,"gamma":0.028325484764542937,"theta":-0.46825235457063713,"vega":0.09739404432132964,"rho":0.015847456601117943,"breakevenPct":2.6394285704427416},{"delta":0.6,"premium":7.04026063100137,"strike":189.83882030178327,"iv":0.5548263374485597,"gamma":0.028122633744855966,"theta":-0.45239835390946503,"vega":0.09531316872427983,"rho":0.017273410532783317,"breakevenPct":2.179302954528036},{"delta":0.65,"premium":8.00048010973937,"strike":188.1241426611797,"iv":0.5465958847736625,"gamma":0.027299588477366254,"theta":-0.42791275720164607,"vega":0.09119794238683128,"rho":0.018682458922250098,"breakevenPct":1.7877427708734965},{"delta":0.7,"premium":9.651754385964908,"strike":185.95029239766083,"iv":0.5743461988304093,"gamma":0.024520467836257314,"theta":-0.4227812865497076,"vega":0.08567076023391813,"rho":0.01998501512589285,"breakevenPct":1.5165283286411226},{"delta":0.75,"premium":11.229024767801857,"strike":183.81965944272446,"iv":0.5830018575851393,"gamma":0.021914086687306503,"theta":-0.3941278637770898,"vega":0.07810092879256966,"rho":0.02129503839083375,"breakevenPct":1.2293357953738324},{"delta":0.8,"premium":12.746341463414636,"strike":181.6920731707317,"iv":0.5730219512195122,"gamma":0.019698170731707317,"theta":-0.3441170731707317,"vega":0.06894207317073171,"rho":0.02261036917009863,"breakevenPct":0.9126087991209927},{"delta":0.85,"premium":14.76269841269841,"strike":179.171626984127,"iv":0.5697043650793651,"gamma":0.016473412698412702,"theta":-0.2883410714285715,"vega":0.05725992063492065,"rho":0.02384235768231994,"breakevenPct":0.6509888918545698},{"delta":0.9,"premium":16.946497584541063,"strike":176.5157004830918,"iv":0.5493618357487923,"gamma":0.012782608695652176,"theta":-0.21434202898550725,"vega":0.04302415458937199,"rho":0.025037379584335953,"breakevenPct":0.4059570622964708}],"put":[{"delta":0.1,"premium":0.9969261353687627,"strike":167.49181834099795,"iv":0.8825181290780777,"gamma":0.009262799353644971,"theta":-0.30006440700726184,"vega":0.042852469209455915,"rho":-0.0032058078339151546,"breakevenPct":13.589945917775998},{"delta":0.15,"premium":1.240776699029126,"strike":178.03398058252426,"iv":0.6221961165048544,"gamma":0.015098058252427184,"theta":-0.2945446601941748,"vega":0.05745728155339806,"rho":-0.004761482619488768,"breakevenPct":8.2451713288898},{"delta":0.2,"premium":1.7695263157894738,"strike":180.92631578947368,"iv":0.6160545263157895,"gamma":0.018337473684210525,"theta":-0.3494513684210527,"vega":0.06895705263157895,"rho":-0.006399642829062649,"breakevenPct":7.018481693126316},{"delta":0.25,"premium":2.3305927342256214,"strike":183.46080305927342,"iv":0.6069422562141491,"gamma":0.021137667304015298,"theta":-0.39015946462715106,"vega":0.07826673040152964,"rho":-0.008047180759366071,"breakevenPct":5.994285693871807},{"delta":0.3,"premium":2.9922388059701492,"strike":185.66417910447763,"iv":0.6062794029850745,"gamma":0.02309223880597015,"theta":-0.4263011940298507,"vega":0.08559880597014925,"rho":-0.00971399426593248,"breakevenPct":5.1941351990307965},{"delta":0.35,"premium":3.8105610561056102,"strike":187.53300330033002,"iv":0.6260871287128713,"gamma":0.02392904290429043,"theta":-0.4697488448844884,"vega":0.09146072607260726,"rho":-0.011404506648557845,"breakevenPct":4.648929705094248},{"delta":0.4,"premium":4.470627062706271,"strike":189.5957095709571,"iv":0.6065326732673267,"gamma":0.025744224422442247,"theta":-0.4728016501650165,"vega":0.09525610561056105,"rho":-0.013074510767345175,"breakevenPct":3.9209661053296543},{"delta":0.45,"premium":5.354504504504504,"strike":191.50900900900902,"iv":0.6068045045045045,"gamma":0.026341441441441443,"theta":-0.4829972972972973,"vega":0.09744864864864865,"rho":-0.014778700352142468,"breakevenPct":3.3867010045129207},{"delta":0.5,"premium":6.312048192771084,"strike":193.38855421686748,"iv":0.6076518072289157,"gamma":0.026535542168674698,"theta":-0.48656325301204817,"vega":0.0982578313253012,"rho":-0.016493807674049076,"breakevenPct":2.908186618177091},{"delta":0.55,"premium":7.317182662538702,"strike":195.27863777089783,"iv":0.604166253869969,"gamma":0.026510835913312693,"theta":-0.4796160990712074,"vega":0.0976656346749226,"rho":-0.01821555883043336,"breakevenPct":2.448902268860742},{"delta":0.6,"premium":8.478173374613,"strike":197.21362229102166,"iv":0.6032374613003095,"gamma":0.025891640866873067,"theta":-0.4658390092879257,"vega":0.095343653250774,"rho":-0.01995962124255904,"breakevenPct":2.0472031781146693},{"delta":0.65,"premium":10.088138686131387,"strike":199.4434306569343,"iv":0.618958394160584,"gamma":0.02416751824817518,"theta":-0.45649270072992704,"vega":0.09134635036496351,"rho":-0.02176824491952,"breakevenPct":1.7255075924834378},{"delta":0.7,"premium":11.456962025316455,"strike":201.49525316455697,"iv":0.6096240506329114,"gamma":0.02298227848101266,"theta":-0.41935126582278487,"vega":0.08557500000000001,"rho":-0.023538624670198287,"breakevenPct":1.3710342852187556},{"delta":0.75,"premium":13.1468085106383,"strike":203.80851063829786,"iv":0.6048012765957447,"gamma":0.02124382978723404,"theta":-0.3776378723404255,"vega":0.07831744680851063,"rho":-0.025353989421633236,"breakevenPct":1.04748695886466},{"delta":0.8,"premium":16.359074733096087,"strike":207.4555160142349,"iv":0.6469113879003558,"gamma":0.017546263345195726,"theta":-0.3546174377224199,"vega":0.06919786476868325,"rho":-0.027399499303056803,"breakevenPct":0.8218594139823654},{"delta":0.85,"premium":20.38888888888889,"strike":211.94444444444446,"iv":0.6824666666666667,"gamma":0.013822222222222222,"theta":-0.3074222222222222,"vega":0.05758888888888889,"rho":-0.029570590711085944,"breakevenPct":0.5835812977187328},{"delta":0.9,"premium":26.603658536585378,"strike":218.59756097560978,"iv":0.734729268292683,"gamma":0.009695121951219507,"theta":-0.24317317073170724,"vega":0.04332195121951218,"rho":-0.03207609878579395,"breakevenPct":0.35608135819785325}]},"raw":{"call":[{"delta":0.1,"premium":0.7410714285714287,"strike":215.37337662337663,"iv":0.652962987012987,"gamma":0.01091038961038961,"theta":-0.2383649350649351,"vega":0.04331688311688312,"rho":0.0028164683590402436,"breakevenPct":12.162366645187895},{"delta":0.15,"premium":1.0239855072463766,"strike":207.96376811594203,"iv":0.5497315942028985,"gamma":0.017162028985507245,"theta":-0.2663055072463768,"vega":0.057493333333333334,"rho":0.0042779463468845345,"breakevenPct":8.463646264889139},{"delta":0.2,"premium":1.482900207900208,"strike":205.23388773388774,"iv":0.5549451143451143,"gamma":0.02041933471933472,"theta":-0.3234731808731809,"vega":0.06908024948024949,"rho":0.00573372400908167,"breakevenPct":7.285025919549479},{"delta":0.25,"premium":2.0187065972222222,"strike":203.02517361111111,"iv":0.5657111111111112,"gamma":0.02267482638888889,"theta":-0.3741789930555555,"vega":0.07831527777777778,"rho":0.007186148677785559,"breakevenPct":6.4167947936128975},{"delta":0.3,"premium":2.5043799212598423,"strike":200.63484251968504,"iv":0.5522850393700787,"gamma":0.02543818897637795,"theta":-0.40017677165354326,"vega":0.08572244094488188,"rho":0.008649743234346847,"breakevenPct":5.42828650661453},{"delta":0.35,"premium":3.1016886930983842,"strike":198.6380323054332,"iv":0.5511582966226137,"gamma":0.02707165932452276,"theta":-0.4254929515418502,"vega":0.09109559471365639,"rho":0.010105096552003614,"breakevenPct":4.701951940280032},{"delta":0.4,"premium":3.7142857142857144,"strike":196.78571428571428,"iv":0.5483714285714285,"gamma":0.028457142857142854,"theta":-0.4425571428571428,"vega":0.09512857142857142,"rho":0.011561111093152733,"breakevenPct":4.058542661407511},{"delta":0.45,"premium":4.299603174603175,"strike":194.91732804232805,"iv":0.53349708994709,"gamma":0.030043783068783067,"theta":-0.4433276455026455,"vega":0.09772314814814814,"rho":0.013022124036251094,"breakevenPct":3.3926360893352765},{"delta":0.5,"premium":5.291666666666666,"strike":193.26388888888889,"iv":0.5574388888888889,"gamma":0.028919444444444446,"theta":-0.4658805555555555,"vega":0.09818611111111111,"rho":0.014429255157613698,"breakevenPct":3.049385278988763},{"delta":0.55,"premium":6.197091412742383,"strike":191.5685595567867,"iv":0.5636937673130193,"gamma":0.028325484764542937,"theta":-0.46825235457063713,"vega":0.09739404432132964,"rho":0.015847456601117943,"breakevenPct":2.6394285704427416},{"delta":0.6,"premium":7.04026063100137,"strike":189.83882030178327,"iv":0.5548263374485597,"gamma":0.028122633744855966,"theta":-0.45239835390946503,"vega":0.09531316872427983,"rho":0.017273410532783317,"breakevenPct":2.179302954528036},{"delta":0.65,"premium":8.00048010973937,"strike":188.1241426611797,"iv":0.5465958847736625,"gamma":0.027299588477366254,"theta":-0.42791275720164607,"vega":0.09119794238683128,"rho":0.018682458922250098,"breakevenPct":1.7877427708734965},{"delta":0.7,"premium":9.651754385964908,"strike":185.95029239766083,"iv":0.5743461988304093,"gamma":0.024520467836257314,"theta":-0.4227812865497076,"vega":0.08567076023391813,"rho":0.01998501512589285,"breakevenPct":1.5165283286411226},{"delta":0.75,"premium":11.229024767801857,"strike":183.81965944272446,"iv":0.5830018575851393,"gamma":0.021914086687306503,"theta":-0.3941278637770898,"vega":0.07810092879256966,"rho":0.02129503839083375,"breakevenPct":1.2293357953738324},{"delta":0.8,"premium":12.746341463414636,"strike":181.6920731707317,"iv":0.5730219512195122,"gamma":0.019698170731707317,"theta":-0.3441170731707317,"vega":0.06894207317073171,"rho":0.02261036917009863,"breakevenPct":0.9126087991209927},{"delta":0.85,"premium":14.76269841269841,"strike":179.171626984127,"iv":0.5697043650793651,"gamma":0.016473412698412702,"theta":-0.2883410714285715,"vega":0.05725992063492065,"rho":0.02384235768231994,"breakevenPct":0.6509888918545698},{"delta":0.9,"premium":16.946497584541063,"strike":176.5157004830918,"iv":0.5493618357487923,"gamma":0.012782608695652176,"theta":-0.21434202898550725,"vega":0.04302415458937199,"rho":0.025037379584335953,"breakevenPct":0.4059570622964708}],"put":[{"delta":0.1,"premium":0.9969261353687627,"strike":167.49181834099795,"iv":0.8825181290780777,"gamma":0.009262799353644971,"theta":-0.30006440700726184,"vega":0.042852469209455915,"rho":-0.0032058078339151546,"breakevenPct":13.589945917775998},{"delta":0.15,"premium":1.240776699029126,"strike":178.03398058252426,"iv":0.6221961165048544,"gamma":0.015098058252427184,"theta":-0.2945446601941748,"vega":0.05745728155339806,"rho":-0.004761482619488768,"breakevenPct":8.2451713288898},{"delta":0.2,"premium":1.7695263157894738,"strike":180.92631578947368,"iv":0.6160545263157895,"gamma":0.018337473684210525,"theta":-0.3494513684210527,"vega":0.06895705263157895,"rho":-0.006399642829062649,"breakevenPct":7.018481693126316},{"delta":0.25,"premium":2.3305927342256214,"strike":183.46080305927342,"iv":0.6069422562141491,"gamma":0.021137667304015298,"theta":-0.39015946462715106,"vega":0.07826673040152964,"rho":-0.008047180759366071,"breakevenPct":5.994285693871807},{"delta":0.3,"premium":2.9922388059701492,"strike":185.66417910447763,"iv":0.6062794029850745,"gamma":0.02309223880597015,"theta":-0.4263011940298507,"vega":0.08559880597014925,"rho":-0.00971399426593248,"breakevenPct":5.1941351990307965},{"delta":0.35,"premium":3.8105610561056102,"strike":187.53300330033002,"iv":0.6260871287128713,"gamma":0.02392904290429043,"theta":-0.4697488448844884,"vega":0.09146072607260726,"rho":-0.011404506648557845,"breakevenPct":4.648929705094248},{"delta":0.4,"premium":4.470627062706271,"strike":189.5957095709571,"iv":0.6065326732673267,"gamma":0.025744224422442247,"theta":-0.4728016501650165,"vega":0.09525610561056105,"rho":-0.013074510767345175,"breakevenPct":3.9209661053296543},{"delta":0.45,"premium":5.354504504504504,"strike":191.50900900900902,"iv":0.6068045045045045,"gamma":0.026341441441441443,"theta":-0.4829972972972973,"vega":0.09744864864864865,"rho":-0.014778700352142468,"breakevenPct":3.3867010045129207},{"delta":0.5,"premium":6.312048192771084,"strike":193.38855421686748,"iv":0.6076518072289157,"gamma":0.026535542168674698,"theta":-0.48656325301204817,"vega":0.0982578313253012,"rho":-0.016493807674049076,"breakevenPct":2.908186618177091},{"delta":0.55,"premium":7.317182662538702,"strike":195.27863777089783,"iv":0.604166253869969,"gamma":0.026510835913312693,"theta":-0.4796160990712074,"vega":0.0976656346749226,"rho":-0.01821555883043336,"breakevenPct":2.448902268860742},{"delta":0.6,"premium":8.478173374613,"strike":197.21362229102166,"iv":0.6032374613003095,"gamma":0.025891640866873067,"theta":-0.4658390092879257,"vega":0.095343653250774,"rho":-0.01995962124255904,"breakevenPct":2.0472031781146693},{"delta":0.65,"premium":10.088138686131387,"strike":199.4434306569343,"iv":0.618958394160584,"gamma":0.02416751824817518,"theta":-0.45649270072992704,"vega":0.09134635036496351,"rho":-0.02176824491952,"breakevenPct":1.7255075924834378},{"delta":0.7,"premium":11.456962025316455,"strike":201.49525316455697,"iv":0.6096240506329114,"gamma":0.02298227848101266,"theta":-0.41935126582278487,"vega":0.08557500000000001,"rho":-0.023538624670198287,"breakevenPct":1.3710342852187556},{"delta":0.75,"premium":13.1468085106383,"strike":203.80851063829786,"iv":0.6048012765957447,"gamma":0.02124382978723404,"theta":-0.3776378723404255,"vega":0.07831744680851063,"rho":-0.025353989421633236,"breakevenPct":1.04748695886466},{"delta":0.8,"premium":16.359074733096087,"strike":207.4555160142349,"iv":0.6469113879003558,"gamma":0.017546263345195726,"theta":-0.3546174377224199,"vega":0.06919786476868325,"rho":-0.027399499303056803,"breakevenPct":0.8218594139823654},{"delta":0.85,"premium":20.38888888888889,"strike":211.94444444444446,"iv":0.6824666666666667,"gamma":0.013822222222222222,"theta":-0.3074222222222222,"vega":0.05758888888888889,"rho":-0.029570590711085944,"breakevenPct":0.5835812977187328},{"delta":0.9,"premium":26.603658536585378,"strike":218.59756097560978,"iv":0.734729268292683,"gamma":0.009695121951219507,"theta":-0.24317317073170724,"vega":0.04332195121951218,"rho":-0.03207609878579395,"breakevenPct":0.35608135819785325}]}},"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"}}