{"symbol":"MTZ","url":"https://intraalpha.com/companies/MTZ","capturedAt":"2026-10-15T20:34:48.379Z","state":"ready","quote":{"symbol":"MTZ","last_price":191.63,"prev_close":194.46,"regular_close":191.63,"change":-2.83,"change_pct":-1.4553,"regular_change":-2.83,"regular_change_pct":-1.4553,"extended_change":0,"extended_change_pct":0,"bid":188.83,"ask":193,"bid_size":40,"ask_size":200,"volume":1519833,"vwap":189.736344,"open":190,"high":193.49,"low":183.5,"close":191.63,"trade_count":37037,"last_trade_at":"2026-10-15T20:18:33.375596873Z","last_quote_at":"2026-10-15T20:00:05.072270948Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MTZ","fetched_at":"2026-10-15T20:34:47.311320+00:00","name":"MasTec Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"MasTec, Inc., an infrastructure construction company, provides engineering, construction, installation, maintenance, and upgrade services for communications, energy, utilities, and other infrastructure primarily in the United States and Canada. The company is headquartered in Coral Gables, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15616100000,"ebitda":1308463000,"pe_ratio":31.01,"peg_ratio":0.656,"book_value":44.54,"dividend_per_share":null,"dividend_yield":null,"eps":6.27,"revenue_ttm":16109103000,"gross_profit_ttm":2080281000,"profit_margin":0.0307,"operating_margin_ttm":0.0542,"return_on_assets_ttm":0.0528,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":0.514,"quarterly_revenue_growth":0.234,"analyst_target_price":388.65,"analyst_number":3,"beta":1.843,"fifty_two_week_high":441.43,"fifty_two_week_low":182.34,"fifty_day_ma":238.63,"two_hundred_day_ma":305.03,"shares_outstanding":80305000,"forward_pe":18.05,"price_to_sales":0.969,"price_to_book":5.02,"ev_to_revenue":1.493,"ev_to_ebitda":19.92},"bars":[{"c":215.9746,"h":215.9746,"l":215.9746,"n":1,"o":215.9746,"t":"2026-10-08T08:15:00Z","v":85,"vw":215.9746},{"c":217.61,"h":217.61,"l":217.61,"n":2,"o":217.61,"t":"2026-10-08T10:30:00Z","v":100,"vw":217.61},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-08T11:05:00Z","v":150,"vw":220},{"c":219.15,"h":219.15,"l":219.15,"n":25,"o":219.15,"t":"2026-10-08T12:30:00Z","v":214,"vw":219.15},{"c":220.06,"h":220.06,"l":220.06,"n":4,"o":220.06,"t":"2026-10-08T13:05:00Z","v":84,"vw":220.06},{"c":215.8,"h":219.3369,"l":215.03,"n":449,"o":217.93,"t":"2026-10-08T13:30:00Z","v":20958,"vw":217.117396},{"c":216.77,"h":216.97,"l":214.25,"n":433,"o":215.04,"t":"2026-10-08T13:35:00Z","v":19567,"vw":216.127743},{"c":216.025,"h":217.295,"l":215.87,"n":852,"o":216.77,"t":"2026-10-08T13:40:00Z","v":38263,"vw":216.650186},{"c":216.11,"h":217.48,"l":215.72,"n":280,"o":216.5,"t":"2026-10-08T13:45:00Z","v":10233,"vw":216.804842},{"c":214.89,"h":216.92,"l":214.89,"n":447,"o":216.45,"t":"2026-10-08T13:50:00Z","v":24588,"vw":216.264518},{"c":215.085,"h":215.73,"l":214.51,"n":351,"o":214.84,"t":"2026-10-08T13:55:00Z","v":8161,"vw":214.94429},{"c":216.59,"h":216.9,"l":214.68,"n":621,"o":215.08,"t":"2026-10-08T14:00:00Z","v":21899,"vw":215.4314},{"c":216.505,"h":218.13,"l":215.57,"n":540,"o":216.83,"t":"2026-10-08T14:05:00Z","v":21318,"vw":216.857908},{"c":215.7401,"h":216.405,"l":215.7401,"n":488,"o":216.09,"t":"2026-10-08T14:10:00Z","v":19913,"vw":216.105548},{"c":215.67,"h":216.33,"l":215.66,"n":271,"o":216.045,"t":"2026-10-08T14:15:00Z","v":7886,"vw":215.87126},{"c":216.63,"h":216.99,"l":215.7,"n":371,"o":216.075,"t":"2026-10-08T14:20:00Z","v":22401,"vw":216.242046},{"c":216.71,"h":217.825,"l":216.55,"n":580,"o":216.99,"t":"2026-10-08T14:25:00Z","v":22433,"vw":217.013286},{"c":216.85,"h":217.785,"l":216.35,"n":331,"o":216.58,"t":"2026-10-08T14:30:00Z","v":12340,"vw":217.231803},{"c":217.545,"h":217.93,"l":216.92,"n":413,"o":217.24,"t":"2026-10-08T14:35:00Z","v":15399,"vw":217.538504},{"c":218.125,"h":218.32,"l":217.39,"n":365,"o":217.545,"t":"2026-10-08T14:40:00Z","v":11505,"vw":218.003964},{"c":216.845,"h":218.485,"l":216.82,"n":321,"o":218.36,"t":"2026-10-08T14:45:00Z","v":10210,"vw":217.683332},{"c":216.4,"h":217.2,"l":216.4,"n":336,"o":216.845,"t":"2026-10-08T14:50:00Z","v":15513,"vw":216.886818},{"c":216.36,"h":216.76,"l":216.225,"n":329,"o":216.52,"t":"2026-10-08T14:55:00Z","v":8901,"vw":216.535929},{"c":216.08,"h":216.505,"l":215.96,"n":195,"o":216.245,"t":"2026-10-08T15:00:00Z","v":5670,"vw":216.317859},{"c":214.635,"h":216.05,"l":214.6,"n":278,"o":216.05,"t":"2026-10-08T15:05:00Z","v":8078,"vw":215.142833},{"c":215,"h":215.535,"l":214.45,"n":327,"o":214.635,"t":"2026-10-08T15:10:00Z","v":11530,"vw":214.933135},{"c":215.64,"h":215.72,"l":214.64,"n":182,"o":215.05,"t":"2026-10-08T15:15:00Z","v":3760,"vw":215.099488},{"c":215.2,"h":215.82,"l":215.03,"n":288,"o":215.63,"t":"2026-10-08T15:20:00Z","v":5824,"vw":215.491431},{"c":214.99,"h":215.5638,"l":214.26,"n":349,"o":214.92,"t":"2026-10-08T15:25:00Z","v":10937,"vw":214.83705},{"c":214.66,"h":214.99,"l":214.33,"n":249,"o":214.99,"t":"2026-10-08T15:30:00Z","v":7359,"vw":214.637992},{"c":214.77,"h":215.205,"l":214.56,"n":253,"o":214.645,"t":"2026-10-08T15:35:00Z","v":6097,"vw":214.777684},{"c":215.29,"h":215.505,"l":214.53,"n":312,"o":214.89,"t":"2026-10-08T15:40:00Z","v":9683,"vw":215.047092},{"c":215.355,"h":215.54,"l":214.99,"n":270,"o":215.33,"t":"2026-10-08T15:45:00Z","v":6897,"vw":215.274674},{"c":216.13,"h":216.16,"l":215.24,"n":296,"o":215.355,"t":"2026-10-08T15:50:00Z","v":8313,"vw":215.787574},{"c":216.555,"h":216.56,"l":215.61,"n":419,"o":216.24,"t":"2026-10-08T15:55:00Z","v":21568,"vw":215.918684},{"c":215.525,"h":216.31,"l":215.34,"n":331,"o":216.21,"t":"2026-10-08T16:00:00Z","v":12543,"vw":215.712347},{"c":216.7,"h":216.7,"l":215.34,"n":358,"o":215.525,"t":"2026-10-08T16:05:00Z","v":14002,"vw":215.888282},{"c":216.57,"h":216.725,"l":216.35,"n":197,"o":216.69,"t":"2026-10-08T16:10:00Z","v":5191,"vw":216.536901},{"c":216.7,"h":218.96,"l":216.57,"n":600,"o":216.73,"t":"2026-10-08T16:15:00Z","v":22827,"vw":217.191389},{"c":216.46,"h":217.42,"l":216.41,"n":602,"o":216.75,"t":"2026-10-08T16:20:00Z","v":42039,"vw":217.003145},{"c":216.34,"h":216.52,"l":216.12,"n":281,"o":216.5,"t":"2026-10-08T16:25:00Z","v":5600,"vw":216.288123},{"c":216.905,"h":217,"l":216.5,"n":286,"o":216.5,"t":"2026-10-08T16:30:00Z","v":7047,"vw":216.764314},{"c":216.9959,"h":217.215,"l":216.5406,"n":387,"o":216.98,"t":"2026-10-08T16:35:00Z","v":12046,"vw":216.82117},{"c":216.675,"h":217.485,"l":216.25,"n":634,"o":217.07,"t":"2026-10-08T16:40:00Z","v":31946,"vw":216.555899},{"c":214.815,"h":216.675,"l":214.5,"n":411,"o":216.675,"t":"2026-10-08T16:45:00Z","v":17882,"vw":216.431722},{"c":211.32,"h":214.64,"l":210.47,"n":1107,"o":214.64,"t":"2026-10-08T16:50:00Z","v":42548,"vw":212.490413},{"c":211.4,"h":212.3,"l":210.78,"n":567,"o":211.54,"t":"2026-10-08T16:55:00Z","v":19843,"vw":211.381552},{"c":210.76,"h":211.97,"l":210.3525,"n":364,"o":211.42,"t":"2026-10-08T17:00:00Z","v":8758,"vw":211.330631},{"c":213.23,"h":213.6199,"l":209.66,"n":409,"o":210.63,"t":"2026-10-08T17:05:00Z","v":9468,"vw":210.957321},{"c":212.795,"h":213.42,"l":211.89,"n":315,"o":213.23,"t":"2026-10-08T17:10:00Z","v":6473,"vw":212.617871},{"c":212.47,"h":213.39,"l":211.225,"n":511,"o":212.88,"t":"2026-10-08T17:15:00Z","v":13342,"vw":212.242324},{"c":212.19,"h":212.19,"l":210.74,"n":401,"o":212.01,"t":"2026-10-08T17:20:00Z","v":8308,"vw":211.240454},{"c":211.4,"h":212.5,"l":210.2601,"n":273,"o":212.115,"t":"2026-10-08T17:25:00Z","v":6929,"vw":211.029943},{"c":211.86,"h":212.085,"l":210.895,"n":591,"o":211.205,"t":"2026-10-08T17:30:00Z","v":18689,"vw":211.306571},{"c":211.52,"h":212.14,"l":210.68,"n":327,"o":211.875,"t":"2026-10-08T17:35:00Z","v":8103,"vw":211.21595},{"c":212.51,"h":212.79,"l":211.27,"n":438,"o":211.58,"t":"2026-10-08T17:40:00Z","v":15051,"vw":212.121681},{"c":212.54,"h":212.89,"l":212.25,"n":359,"o":212.5,"t":"2026-10-08T17:45:00Z","v":10318,"vw":212.562767},{"c":213.85,"h":213.85,"l":212.04,"n":565,"o":212.59,"t":"2026-10-08T17:50:00Z","v":14175,"vw":213.028834},{"c":214.575,"h":215.05,"l":213.94,"n":609,"o":214.155,"t":"2026-10-08T17:55:00Z","v":28154,"vw":214.550017},{"c":215.015,"h":215.14,"l":213.87,"n":374,"o":214.52,"t":"2026-10-08T18:00:00Z","v":10081,"vw":214.528879},{"c":215.265,"h":215.34,"l":214.52,"n":334,"o":215.035,"t":"2026-10-08T18:05:00Z","v":8949,"vw":214.854718},{"c":216.25,"h":216.25,"l":215.12,"n":366,"o":215.4,"t":"2026-10-08T18:10:00Z","v":10498,"vw":215.670047},{"c":216.71,"h":216.93,"l":215.9787,"n":338,"o":216.25,"t":"2026-10-08T18:15:00Z","v":11012,"vw":216.637977},{"c":217.575,"h":217.9248,"l":216.47,"n":452,"o":216.71,"t":"2026-10-08T18:20:00Z","v":21342,"vw":217.402054},{"c":217.395,"h":217.67,"l":216.89,"n":508,"o":217.575,"t":"2026-10-08T18:25:00Z","v":19705,"vw":217.362803},{"c":216.43,"h":217.395,"l":216.22,"n":253,"o":217.12,"t":"2026-10-08T18:30:00Z","v":6569,"vw":216.754563},{"c":216.73,"h":217.05,"l":216.22,"n":292,"o":216.43,"t":"2026-10-08T18:35:00Z","v":6671,"vw":216.648339},{"c":216.63,"h":216.85,"l":216.26,"n":392,"o":216.755,"t":"2026-10-08T18:40:00Z","v":9818,"vw":216.555356},{"c":216.34,"h":216.44,"l":215.73,"n":206,"o":216.44,"t":"2026-10-08T18:45:00Z","v":3423,"vw":216.075674},{"c":216.14,"h":216.615,"l":215.99,"n":275,"o":216.42,"t":"2026-10-08T18:50:00Z","v":7299,"vw":216.266397},{"c":216.24,"h":216.75,"l":215.99,"n":396,"o":215.99,"t":"2026-10-08T18:55:00Z","v":9163,"vw":216.327678},{"c":215.82,"h":216.27,"l":215.72,"n":335,"o":216.27,"t":"2026-10-08T19:00:00Z","v":7490,"vw":215.943668},{"c":215.56,"h":216.225,"l":215.26,"n":341,"o":215.73,"t":"2026-10-08T19:05:00Z","v":7697,"vw":215.904769},{"c":215.57,"h":216.1,"l":215.41,"n":387,"o":215.59,"t":"2026-10-08T19:10:00Z","v":10337,"vw":215.691508},{"c":215.965,"h":216.21,"l":215.42,"n":395,"o":215.57,"t":"2026-10-08T19:15:00Z","v":9501,"vw":215.806659},{"c":216.76,"h":217.12,"l":215.28,"n":614,"o":215.965,"t":"2026-10-08T19:20:00Z","v":18830,"vw":216.389619},{"c":215.87,"h":216.94,"l":215.77,"n":600,"o":216.94,"t":"2026-10-08T19:25:00Z","v":17754,"vw":216.439009},{"c":215.37,"h":216.05,"l":215.22,"n":536,"o":215.865,"t":"2026-10-08T19:30:00Z","v":13002,"vw":215.643455},{"c":215.435,"h":215.76,"l":215.35,"n":533,"o":215.41,"t":"2026-10-08T19:35:00Z","v":14626,"vw":215.549467},{"c":215.35,"h":215.48,"l":215.13,"n":694,"o":215.42,"t":"2026-10-08T19:40:00Z","v":18161,"vw":215.291015},{"c":216.1,"h":216.18,"l":215.39,"n":676,"o":215.395,"t":"2026-10-08T19:45:00Z","v":30462,"vw":215.752211},{"c":215.64,"h":216.18,"l":215.45,"n":1232,"o":216.1,"t":"2026-10-08T19:50:00Z","v":34610,"vw":215.696949},{"c":216.47,"h":216.69,"l":215.534,"n":4272,"o":215.68,"t":"2026-10-08T19:55:00Z","v":158972,"vw":216.195756},{"c":216.45,"h":216.66,"l":216.45,"n":56,"o":216.51,"t":"2026-10-08T20:00:00Z","v":143045,"vw":216.65922},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-08T20:45:00Z","v":100,"vw":217},{"c":217.5,"h":218,"l":217.5,"n":29,"o":218,"t":"2026-10-08T21:00:00Z","v":2000,"vw":217.725997},{"c":218.15,"h":218.15,"l":218.15,"n":1,"o":218.15,"t":"2026-10-09T08:00:00Z","v":50,"vw":218.15},{"c":220,"h":220,"l":220,"n":2,"o":220,"t":"2026-10-09T08:10:00Z","v":269,"vw":220},{"c":212.8,"h":212.8,"l":212.8,"n":2,"o":212.8,"t":"2026-10-09T10:20:00Z","v":41,"vw":212.8},{"c":220.47,"h":220.47,"l":220.47,"n":5,"o":220.47,"t":"2026-10-09T11:00:00Z","v":96,"vw":220.47},{"c":223.99,"h":223.99,"l":223.99,"n":1,"o":223.99,"t":"2026-10-09T11:40:00Z","v":71,"vw":223.99},{"c":219.52,"h":219.52,"l":219.52,"n":4,"o":219.52,"t":"2026-10-09T12:50:00Z","v":56,"vw":219.52},{"c":219.01,"h":219.65,"l":219,"n":13,"o":219.65,"t":"2026-10-09T13:10:00Z","v":590,"vw":219.058295},{"c":219.02,"h":219.02,"l":219.02,"n":3,"o":219.02,"t":"2026-10-09T13:20:00Z","v":78,"vw":219.02},{"c":219,"h":219.01,"l":219,"n":8,"o":219.01,"t":"2026-10-09T13:25:00Z","v":1128,"vw":219.000693},{"c":216.825,"h":220.2,"l":215.99,"n":283,"o":218.91,"t":"2026-10-09T13:30:00Z","v":32333,"vw":217.877362},{"c":218.825,"h":219.55,"l":216.53,"n":314,"o":217,"t":"2026-10-09T13:35:00Z","v":14487,"vw":218.073939},{"c":216.66,"h":218.93,"l":216.57,"n":427,"o":218.01,"t":"2026-10-09T13:40:00Z","v":21126,"vw":217.755436},{"c":213.8,"h":216.73,"l":213.45,"n":471,"o":216.73,"t":"2026-10-09T13:45:00Z","v":16593,"vw":214.805612},{"c":214.14,"h":215.43,"l":213.685,"n":642,"o":214.04,"t":"2026-10-09T13:50:00Z","v":40620,"vw":214.494084},{"c":215.915,"h":216,"l":213.77,"n":1091,"o":214.14,"t":"2026-10-09T13:55:00Z","v":75524,"vw":214.805337},{"c":215.74,"h":217.74,"l":215.6,"n":599,"o":216.01,"t":"2026-10-09T14:00:00Z","v":40188,"vw":216.173165},{"c":214.49,"h":216.12,"l":214.35,"n":243,"o":215.735,"t":"2026-10-09T14:05:00Z","v":7167,"vw":215.415937},{"c":214.305,"h":214.93,"l":213.61,"n":486,"o":214.47,"t":"2026-10-09T14:10:00Z","v":24623,"vw":214.257998},{"c":214.445,"h":214.685,"l":214.18,"n":171,"o":214.685,"t":"2026-10-09T14:15:00Z","v":5443,"vw":214.444132},{"c":215.6,"h":216.43,"l":214.28,"n":1821,"o":214.445,"t":"2026-10-09T14:20:00Z","v":71684,"vw":215.419595},{"c":216.485,"h":216.495,"l":214.99,"n":664,"o":215.505,"t":"2026-10-09T14:25:00Z","v":28696,"vw":215.526044},{"c":215.88,"h":216.52,"l":215.8,"n":462,"o":216.485,"t":"2026-10-09T14:30:00Z","v":18729,"vw":216.127451},{"c":215.08,"h":216.4,"l":215.08,"n":741,"o":216.4,"t":"2026-10-09T14:35:00Z","v":54685,"vw":215.647806},{"c":215.45,"h":215.63,"l":215,"n":410,"o":215.585,"t":"2026-10-09T14:40:00Z","v":19174,"vw":215.311587},{"c":216.96,"h":217,"l":215.39,"n":305,"o":215.6658,"t":"2026-10-09T14:45:00Z","v":10653,"vw":216.104401},{"c":217.54,"h":217.73,"l":216.86,"n":212,"o":216.92,"t":"2026-10-09T14:50:00Z","v":7686,"vw":217.437403},{"c":217.24,"h":218.055,"l":216.99,"n":414,"o":217.645,"t":"2026-10-09T14:55:00Z","v":13351,"vw":217.697653},{"c":217.44,"h":218.02,"l":216.65,"n":380,"o":217.33,"t":"2026-10-09T15:00:00Z","v":18083,"vw":217.544668},{"c":217.04,"h":217.45,"l":216.7,"n":232,"o":217.25,"t":"2026-10-09T15:05:00Z","v":5877,"vw":217.058769},{"c":217.23,"h":217.79,"l":217,"n":140,"o":217.56,"t":"2026-10-09T15:10:00Z","v":4817,"vw":217.248696},{"c":217.33,"h":217.98,"l":216.98,"n":220,"o":217.24,"t":"2026-10-09T15:15:00Z","v":7784,"vw":217.467281},{"c":216.88,"h":217.7423,"l":216.778,"n":157,"o":217.21,"t":"2026-10-09T15:20:00Z","v":3265,"vw":217.222783},{"c":215.82,"h":217.09,"l":215.64,"n":683,"o":216.88,"t":"2026-10-09T15:25:00Z","v":33154,"vw":216.511056},{"c":215.555,"h":215.83,"l":215.21,"n":264,"o":215.815,"t":"2026-10-09T15:30:00Z","v":7844,"vw":215.515247},{"c":215.87,"h":216.02,"l":215.27,"n":328,"o":215.565,"t":"2026-10-09T15:35:00Z","v":8280,"vw":215.457371},{"c":214.74,"h":215.97,"l":214.5,"n":440,"o":215.97,"t":"2026-10-09T15:40:00Z","v":21978,"vw":215.150097},{"c":214.42,"h":214.74,"l":214.4,"n":224,"o":214.74,"t":"2026-10-09T15:45:00Z","v":4532,"vw":214.564764},{"c":214.13,"h":214.57,"l":214.13,"n":231,"o":214.45,"t":"2026-10-09T15:50:00Z","v":4680,"vw":214.386588},{"c":214.27,"h":214.29,"l":214.02,"n":286,"o":214.11,"t":"2026-10-09T15:55:00Z","v":5291,"vw":214.124815},{"c":213.89,"h":214.185,"l":213.404,"n":369,"o":214.185,"t":"2026-10-09T16:00:00Z","v":9574,"vw":213.706828},{"c":213.55,"h":213.93,"l":213.03,"n":349,"o":213.88,"t":"2026-10-09T16:05:00Z","v":11596,"vw":213.549108},{"c":213.415,"h":213.56,"l":213.27,"n":235,"o":213.43,"t":"2026-10-09T16:10:00Z","v":5259,"vw":213.408722},{"c":213,"h":213.6,"l":212.87,"n":484,"o":213.43,"t":"2026-10-09T16:15:00Z","v":15133,"vw":213.400359},{"c":212.81,"h":213.01,"l":212.33,"n":724,"o":212.95,"t":"2026-10-09T16:20:00Z","v":31238,"vw":212.566992},{"c":212.82,"h":213.06,"l":212.65,"n":366,"o":212.81,"t":"2026-10-09T16:25:00Z","v":11689,"vw":212.860359},{"c":212.75,"h":213.13,"l":212.51,"n":504,"o":212.844,"t":"2026-10-09T16:30:00Z","v":14184,"vw":212.871921},{"c":212,"h":212.8,"l":212,"n":417,"o":212.71,"t":"2026-10-09T16:35:00Z","v":13020,"vw":212.533578},{"c":212.67,"h":212.72,"l":211.765,"n":762,"o":211.865,"t":"2026-10-09T16:40:00Z","v":27923,"vw":212.171891},{"c":212.83,"h":213.01,"l":212.44,"n":345,"o":212.54,"t":"2026-10-09T16:45:00Z","v":10299,"vw":212.741937},{"c":213.24,"h":213.35,"l":212.62,"n":536,"o":212.925,"t":"2026-10-09T16:50:00Z","v":17129,"vw":212.934345},{"c":212.745,"h":213.09,"l":212.71,"n":263,"o":213.07,"t":"2026-10-09T16:55:00Z","v":5481,"vw":212.913358},{"c":212.555,"h":212.78,"l":212.38,"n":336,"o":212.75,"t":"2026-10-09T17:00:00Z","v":8746,"vw":212.625142},{"c":212.2775,"h":212.72,"l":211.94,"n":218,"o":212.72,"t":"2026-10-09T17:05:00Z","v":5804,"vw":212.251756},{"c":212.79,"h":212.91,"l":212.11,"n":553,"o":212.12,"t":"2026-10-09T17:10:00Z","v":12129,"vw":212.470363},{"c":213.07,"h":213.32,"l":212.6701,"n":298,"o":212.68,"t":"2026-10-09T17:15:00Z","v":7467,"vw":213.061129},{"c":213.2699,"h":213.36,"l":212.88,"n":417,"o":213.07,"t":"2026-10-09T17:20:00Z","v":20578,"vw":213.114425},{"c":213.89,"h":213.89,"l":212.81,"n":602,"o":213.07,"t":"2026-10-09T17:25:00Z","v":20887,"vw":213.347455},{"c":214.095,"h":214.62,"l":213.745,"n":882,"o":213.745,"t":"2026-10-09T17:30:00Z","v":36338,"vw":214.112389},{"c":214.53,"h":214.53,"l":213.96,"n":551,"o":214.095,"t":"2026-10-09T17:35:00Z","v":15462,"vw":214.237376},{"c":214.785,"h":214.92,"l":214.5,"n":334,"o":214.54,"t":"2026-10-09T17:40:00Z","v":6194,"vw":214.780418},{"c":214.15,"h":214.755,"l":214.13,"n":489,"o":214.59,"t":"2026-10-09T17:45:00Z","v":17556,"vw":214.380812},{"c":214.515,"h":214.64,"l":214,"n":431,"o":214.155,"t":"2026-10-09T17:50:00Z","v":12063,"vw":214.429501},{"c":214.635,"h":214.76,"l":214.47,"n":304,"o":214.47,"t":"2026-10-09T17:55:00Z","v":4708,"vw":214.617599},{"c":214.54,"h":214.64,"l":214.36,"n":234,"o":214.61,"t":"2026-10-09T18:00:00Z","v":3826,"vw":214.516528},{"c":214.875,"h":215.11,"l":214.475,"n":634,"o":214.54,"t":"2026-10-09T18:05:00Z","v":19189,"vw":214.760101},{"c":214.88,"h":215.2,"l":214.84,"n":259,"o":214.875,"t":"2026-10-09T18:10:00Z","v":5297,"vw":215.031604},{"c":214.915,"h":215.0397,"l":214.77,"n":134,"o":214.9,"t":"2026-10-09T18:15:00Z","v":2446,"vw":214.888709},{"c":214.62,"h":215.05,"l":214.51,"n":278,"o":215.05,"t":"2026-10-09T18:20:00Z","v":9448,"vw":214.713652},{"c":214.76,"h":214.89,"l":214.4501,"n":327,"o":214.52,"t":"2026-10-09T18:25:00Z","v":7828,"vw":214.743005},{"c":214.21,"h":214.88,"l":213.97,"n":500,"o":214.755,"t":"2026-10-09T18:30:00Z","v":13445,"vw":214.274485},{"c":213.2635,"h":214.21,"l":213,"n":404,"o":214.21,"t":"2026-10-09T18:35:00Z","v":7523,"vw":213.491265},{"c":212.5425,"h":213.155,"l":212.33,"n":414,"o":213.155,"t":"2026-10-09T18:40:00Z","v":19722,"vw":212.719369},{"c":212.87,"h":213.31,"l":212.36,"n":954,"o":212.36,"t":"2026-10-09T18:45:00Z","v":51412,"vw":212.947324},{"c":212.125,"h":212.97,"l":212,"n":479,"o":212.87,"t":"2026-10-09T18:50:00Z","v":11898,"vw":212.473719},{"c":211.46,"h":212.4,"l":211.23,"n":771,"o":212.125,"t":"2026-10-09T18:55:00Z","v":17139,"vw":211.876638},{"c":211.71,"h":211.83,"l":210.99,"n":1000,"o":211.37,"t":"2026-10-09T19:00:00Z","v":32951,"vw":211.322715},{"c":210.46,"h":211.77,"l":210.46,"n":830,"o":211.76,"t":"2026-10-09T19:05:00Z","v":25452,"vw":211.127973},{"c":211.245,"h":211.47,"l":210.01,"n":1361,"o":210.61,"t":"2026-10-09T19:10:00Z","v":56659,"vw":210.683985},{"c":211.215,"h":211.465,"l":210.86,"n":565,"o":211.265,"t":"2026-10-09T19:15:00Z","v":17734,"vw":211.161513},{"c":211.05,"h":211.47,"l":211.04,"n":494,"o":211.215,"t":"2026-10-09T19:20:00Z","v":14401,"vw":211.175898},{"c":210.88,"h":211.15,"l":210.6,"n":821,"o":211.14,"t":"2026-10-09T19:25:00Z","v":23663,"vw":210.854908},{"c":211.535,"h":211.65,"l":210.74,"n":1155,"o":210.895,"t":"2026-10-09T19:30:00Z","v":43837,"vw":211.223324},{"c":211.48,"h":211.6524,"l":211.3,"n":571,"o":211.55,"t":"2026-10-09T19:35:00Z","v":17873,"vw":211.419582},{"c":211.365,"h":211.65,"l":210.88,"n":996,"o":211.505,"t":"2026-10-09T19:40:00Z","v":32311,"vw":211.233808},{"c":212.11,"h":212.25,"l":211.09,"n":1098,"o":211.47,"t":"2026-10-09T19:45:00Z","v":32843,"vw":211.515248},{"c":211.93,"h":212.27,"l":211.54,"n":1146,"o":211.95,"t":"2026-10-09T19:50:00Z","v":39044,"vw":211.858348},{"c":212.54,"h":212.96,"l":211.935,"n":3615,"o":211.935,"t":"2026-10-09T19:55:00Z","v":142470,"vw":212.546878},{"c":212.65,"h":212.65,"l":212.43,"n":45,"o":212.43,"t":"2026-10-09T20:00:00Z","v":163382,"vw":212.646556},{"c":213,"h":213,"l":213,"n":1,"o":213,"t":"2026-10-09T20:45:00Z","v":100,"vw":213},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-09T23:00:00Z","v":100,"vw":212},{"c":214.0307,"h":214.0307,"l":214.0307,"n":1,"o":214.0307,"t":"2026-10-09T23:20:00Z","v":46,"vw":214.0307},{"c":211.2,"h":211.2,"l":211.2,"n":6,"o":211.2,"t":"2026-10-12T11:00:00Z","v":132,"vw":211.2},{"c":210.47,"h":210.47,"l":210.47,"n":4,"o":210.47,"t":"2026-10-12T12:05:00Z","v":78,"vw":210.47},{"c":213.6883,"h":213.6883,"l":213.6883,"n":1,"o":213.6883,"t":"2026-10-12T12:30:00Z","v":46,"vw":213.6883},{"c":207,"h":211.635,"l":206.5,"n":506,"o":210.64,"t":"2026-10-12T13:30:00Z","v":28847,"vw":208.943802},{"c":209.15,"h":209.24,"l":207,"n":287,"o":207,"t":"2026-10-12T13:35:00Z","v":6348,"vw":208.665782},{"c":209.77,"h":210.1699,"l":209,"n":328,"o":209.59,"t":"2026-10-12T13:40:00Z","v":10683,"vw":209.498497},{"c":210.895,"h":210.94,"l":209.36,"n":458,"o":210.03,"t":"2026-10-12T13:45:00Z","v":12325,"vw":210.073645},{"c":211.97,"h":211.97,"l":210.64,"n":119,"o":210.9725,"t":"2026-10-12T13:50:00Z","v":3014,"vw":211.105548},{"c":211.49,"h":211.57,"l":210.22,"n":262,"o":210.9535,"t":"2026-10-12T13:55:00Z","v":6169,"vw":211.089541},{"c":209.9,"h":211.01,"l":209.71,"n":226,"o":210.97,"t":"2026-10-12T14:00:00Z","v":4538,"vw":210.687355},{"c":207.8624,"h":210.09,"l":207.81,"n":558,"o":209.79,"t":"2026-10-12T14:05:00Z","v":22245,"vw":209.047836},{"c":209.64,"h":209.64,"l":207.57,"n":436,"o":207.9,"t":"2026-10-12T14:10:00Z","v":15569,"vw":208.89645},{"c":208.475,"h":209.69,"l":208.25,"n":283,"o":209.64,"t":"2026-10-12T14:15:00Z","v":8278,"vw":209.035674},{"c":208.185,"h":208.61,"l":207.81,"n":192,"o":208.605,"t":"2026-10-12T14:20:00Z","v":5552,"vw":208.150441},{"c":207.77,"h":208.265,"l":207.71,"n":458,"o":208.19,"t":"2026-10-12T14:25:00Z","v":11527,"vw":207.976685},{"c":207.705,"h":208.09,"l":207.4101,"n":390,"o":207.995,"t":"2026-10-12T14:30:00Z","v":11833,"vw":207.741723},{"c":207.895,"h":208.16,"l":207.5958,"n":342,"o":207.9,"t":"2026-10-12T14:35:00Z","v":9700,"vw":207.915584},{"c":208.78,"h":208.8,"l":207.68,"n":391,"o":207.89,"t":"2026-10-12T14:40:00Z","v":10010,"vw":208.381409},{"c":208.125,"h":208.99,"l":208.07,"n":849,"o":208.78,"t":"2026-10-12T14:45:00Z","v":20447,"vw":208.626205},{"c":208.575,"h":208.64,"l":208.03,"n":370,"o":208.125,"t":"2026-10-12T14:50:00Z","v":8057,"vw":208.319425},{"c":208.38,"h":208.57,"l":208.16,"n":494,"o":208.49,"t":"2026-10-12T14:55:00Z","v":10959,"vw":208.340434},{"c":207.78,"h":208.335,"l":207.78,"n":427,"o":208.3,"t":"2026-10-12T15:00:00Z","v":9532,"vw":208.030974},{"c":207.76,"h":208.01,"l":207.56,"n":297,"o":207.755,"t":"2026-10-12T15:05:00Z","v":10422,"vw":207.734171},{"c":207.44,"h":207.73,"l":207.31,"n":323,"o":207.71,"t":"2026-10-12T15:10:00Z","v":7084,"vw":207.544298},{"c":207.125,"h":207.7,"l":207.05,"n":351,"o":207.31,"t":"2026-10-12T15:15:00Z","v":8130,"vw":207.395712},{"c":206.69,"h":207.21,"l":206.63,"n":411,"o":207.125,"t":"2026-10-12T15:20:00Z","v":11178,"vw":207.045743},{"c":206.525,"h":206.78,"l":206.495,"n":378,"o":206.65,"t":"2026-10-12T15:25:00Z","v":10182,"vw":206.621158},{"c":206.5,"h":206.71,"l":206.28,"n":431,"o":206.61,"t":"2026-10-12T15:30:00Z","v":10180,"vw":206.478417},{"c":206.46,"h":206.71,"l":206.22,"n":418,"o":206.49,"t":"2026-10-12T15:35:00Z","v":14036,"vw":206.490177},{"c":206.01,"h":206.49,"l":206.01,"n":261,"o":206.455,"t":"2026-10-12T15:40:00Z","v":5364,"vw":206.293773},{"c":205.82,"h":206.19,"l":205.8,"n":444,"o":206.08,"t":"2026-10-12T15:45:00Z","v":10505,"vw":206.005904},{"c":205.87,"h":206.29,"l":205.76,"n":355,"o":205.95,"t":"2026-10-12T15:50:00Z","v":8745,"vw":205.982742},{"c":205.955,"h":206.24,"l":205.82,"n":419,"o":205.87,"t":"2026-10-12T15:55:00Z","v":14143,"vw":205.975965},{"c":206.155,"h":206.47,"l":205.92,"n":654,"o":205.92,"t":"2026-10-12T16:00:00Z","v":18388,"vw":206.141078},{"c":206.13,"h":206.3278,"l":206.04,"n":364,"o":206.06,"t":"2026-10-12T16:05:00Z","v":10218,"vw":206.21828},{"c":205.91,"h":206.35,"l":205.86,"n":272,"o":206.225,"t":"2026-10-12T16:10:00Z","v":4829,"vw":206.092903},{"c":205.72,"h":205.8,"l":205.3765,"n":339,"o":205.8,"t":"2026-10-12T16:15:00Z","v":10240,"vw":205.667927},{"c":205.68,"h":205.91,"l":205.39,"n":403,"o":205.72,"t":"2026-10-12T16:20:00Z","v":9486,"vw":205.64543},{"c":205.73,"h":205.73,"l":205.47,"n":207,"o":205.62,"t":"2026-10-12T16:25:00Z","v":5743,"vw":205.627631},{"c":205.74,"h":205.96,"l":205.51,"n":357,"o":205.68,"t":"2026-10-12T16:30:00Z","v":8399,"vw":205.739318},{"c":205.56,"h":206.01,"l":205.56,"n":289,"o":205.74,"t":"2026-10-12T16:35:00Z","v":7162,"vw":205.711551},{"c":205.105,"h":205.77,"l":205,"n":416,"o":205.77,"t":"2026-10-12T16:40:00Z","v":9608,"vw":205.461872},{"c":205.1175,"h":205.3281,"l":205,"n":346,"o":205.08,"t":"2026-10-12T16:45:00Z","v":10700,"vw":205.205673},{"c":204.79,"h":205.25,"l":204.64,"n":437,"o":205.01,"t":"2026-10-12T16:50:00Z","v":15576,"vw":204.956134},{"c":204.45,"h":204.835,"l":204.24,"n":347,"o":204.83,"t":"2026-10-12T16:55:00Z","v":8002,"vw":204.608491},{"c":205.32,"h":205.4,"l":204.44,"n":250,"o":204.44,"t":"2026-10-12T17:00:00Z","v":5510,"vw":205.124351},{"c":205.28,"h":205.37,"l":204.95,"n":255,"o":205.16,"t":"2026-10-12T17:05:00Z","v":7989,"vw":205.203893},{"c":205.5,"h":205.64,"l":205.385,"n":241,"o":205.41,"t":"2026-10-12T17:10:00Z","v":3971,"vw":205.490904},{"c":205.575,"h":205.575,"l":205.1201,"n":199,"o":205.465,"t":"2026-10-12T17:15:00Z","v":4833,"vw":205.445271},{"c":205.745,"h":205.84,"l":205.4,"n":298,"o":205.66,"t":"2026-10-12T17:20:00Z","v":7314,"vw":205.690113},{"c":205.305,"h":205.89,"l":205.2474,"n":177,"o":205.65,"t":"2026-10-12T17:25:00Z","v":3326,"vw":205.656211},{"c":205.23,"h":205.48,"l":205.22,"n":154,"o":205.41,"t":"2026-10-12T17:30:00Z","v":2905,"vw":205.381529},{"c":205.81,"h":205.84,"l":205.22,"n":356,"o":205.36,"t":"2026-10-12T17:35:00Z","v":10526,"vw":205.456366},{"c":205.95,"h":206.17,"l":205.88,"n":308,"o":205.91,"t":"2026-10-12T17:40:00Z","v":8890,"vw":206.027124},{"c":206.01,"h":206.03,"l":205.85,"n":175,"o":205.88,"t":"2026-10-12T17:45:00Z","v":3559,"vw":205.920896},{"c":206.3,"h":206.49,"l":206.03,"n":308,"o":206.08,"t":"2026-10-12T17:50:00Z","v":7066,"vw":206.264937},{"c":206.22,"h":206.3125,"l":205.96,"n":314,"o":206.3125,"t":"2026-10-12T17:55:00Z","v":12797,"vw":206.12972},{"c":206.385,"h":206.5,"l":206.05,"n":521,"o":206.05,"t":"2026-10-12T18:00:00Z","v":22607,"vw":206.282095},{"c":206.48,"h":206.71,"l":206.26,"n":341,"o":206.38,"t":"2026-10-12T18:05:00Z","v":9519,"vw":206.580418},{"c":206.33,"h":206.445,"l":206.11,"n":180,"o":206.445,"t":"2026-10-12T18:10:00Z","v":2558,"vw":206.332413},{"c":205.835,"h":206.68,"l":205.71,"n":329,"o":206.28,"t":"2026-10-12T18:15:00Z","v":8664,"vw":206.390984},{"c":205.72,"h":206.01,"l":205.67,"n":298,"o":205.95,"t":"2026-10-12T18:20:00Z","v":5702,"vw":205.829676},{"c":205.64,"h":205.74,"l":205.3,"n":242,"o":205.65,"t":"2026-10-12T18:25:00Z","v":4067,"vw":205.615539},{"c":205.43,"h":205.7,"l":205.43,"n":280,"o":205.65,"t":"2026-10-12T18:30:00Z","v":5426,"vw":205.600024},{"c":205.285,"h":205.63,"l":205.18,"n":256,"o":205.63,"t":"2026-10-12T18:35:00Z","v":4842,"vw":205.40351},{"c":205.305,"h":205.48,"l":205.24,"n":231,"o":205.37,"t":"2026-10-12T18:40:00Z","v":4503,"vw":205.345928},{"c":205.38,"h":205.43,"l":205.16,"n":314,"o":205.27,"t":"2026-10-12T18:45:00Z","v":6681,"vw":205.239619},{"c":204.92,"h":205.3601,"l":204.92,"n":289,"o":205.36,"t":"2026-10-12T18:50:00Z","v":4192,"vw":205.164163},{"c":205.32,"h":205.36,"l":204.8802,"n":287,"o":204.915,"t":"2026-10-12T18:55:00Z","v":6929,"vw":205.158131},{"c":205.495,"h":205.54,"l":205.1,"n":319,"o":205.295,"t":"2026-10-12T19:00:00Z","v":7084,"vw":205.360925},{"c":205.02,"h":205.495,"l":204.9,"n":265,"o":205.495,"t":"2026-10-12T19:05:00Z","v":4953,"vw":205.183157},{"c":205.735,"h":205.98,"l":205.04,"n":365,"o":205.05,"t":"2026-10-12T19:10:00Z","v":7420,"vw":205.433105},{"c":205.76,"h":205.94,"l":205.64,"n":324,"o":205.735,"t":"2026-10-12T19:15:00Z","v":6473,"vw":205.821327},{"c":205.64,"h":205.92,"l":205.56,"n":373,"o":205.805,"t":"2026-10-12T19:20:00Z","v":7073,"vw":205.695219},{"c":206.12,"h":206.46,"l":205.52,"n":637,"o":205.625,"t":"2026-10-12T19:25:00Z","v":17154,"vw":206.061898},{"c":206.28,"h":206.57,"l":205.93,"n":652,"o":206.15,"t":"2026-10-12T19:30:00Z","v":14015,"vw":206.229091},{"c":206.67,"h":206.83,"l":206.245,"n":577,"o":206.41,"t":"2026-10-12T19:35:00Z","v":15016,"vw":206.578753},{"c":207.16,"h":207.41,"l":206.5,"n":966,"o":206.67,"t":"2026-10-12T19:40:00Z","v":32405,"vw":206.837351},{"c":206.98,"h":207.46,"l":206.94,"n":850,"o":207.2,"t":"2026-10-12T19:45:00Z","v":26151,"vw":207.144115},{"c":207.155,"h":207.54,"l":206.91,"n":1589,"o":206.95,"t":"2026-10-12T19:50:00Z","v":51944,"vw":207.307398},{"c":206.85,"h":207.28,"l":206.79,"n":3722,"o":207.22,"t":"2026-10-12T19:55:00Z","v":107057,"vw":206.999038},{"c":206.85,"h":206.85,"l":206.85,"n":71,"o":206.85,"t":"2026-10-12T20:00:00Z","v":116720,"vw":206.85},{"c":207.43,"h":207.43,"l":207.43,"n":1,"o":207.43,"t":"2026-10-12T20:10:00Z","v":48,"vw":207.43},{"c":204.9554,"h":204.9554,"l":204.9554,"n":1,"o":204.9554,"t":"2026-10-12T21:05:00Z","v":56,"vw":204.9554},{"c":205.0353,"h":205.0353,"l":205.0353,"n":1,"o":205.0353,"t":"2026-10-12T22:40:00Z","v":40,"vw":205.0353},{"c":205.78,"h":205.78,"l":205.78,"n":3,"o":205.78,"t":"2026-10-12T22:45:00Z","v":89,"vw":205.78},{"c":205.01,"h":205.01,"l":205.01,"n":3,"o":205.01,"t":"2026-10-13T08:05:00Z","v":50,"vw":205.01},{"c":204.74,"h":204.74,"l":204.74,"n":4,"o":204.74,"t":"2026-10-13T09:00:00Z","v":106,"vw":204.74},{"c":204.85,"h":204.85,"l":204.85,"n":16,"o":204.85,"t":"2026-10-13T10:25:00Z","v":187,"vw":204.85},{"c":204.4705,"h":204.65,"l":204.4705,"n":4,"o":204.65,"t":"2026-10-13T11:00:00Z","v":303,"vw":204.535039},{"c":203.88,"h":204,"l":203.88,"n":24,"o":204,"t":"2026-10-13T12:00:00Z","v":256,"vw":203.941379},{"c":202.7,"h":202.7,"l":202.7,"n":1,"o":202.7,"t":"2026-10-13T12:05:00Z","v":42,"vw":202.7},{"c":203,"h":203,"l":203,"n":4,"o":203,"t":"2026-10-13T12:20:00Z","v":43,"vw":203},{"c":202.7,"h":202.7,"l":202.7,"n":2,"o":202.7,"t":"2026-10-13T12:50:00Z","v":103,"vw":202.7},{"c":202.52,"h":202.52,"l":202.12,"n":13,"o":202.48,"t":"2026-10-13T12:55:00Z","v":285,"vw":202.34598},{"c":202.24,"h":202.24,"l":202.24,"n":1,"o":202.24,"t":"2026-10-13T13:05:00Z","v":42,"vw":202.24},{"c":202.712,"h":202.712,"l":202.712,"n":1,"o":202.712,"t":"2026-10-13T13:20:00Z","v":75,"vw":202.712},{"c":203.03,"h":203.57,"l":200,"n":887,"o":202.58,"t":"2026-10-13T13:30:00Z","v":27186,"vw":201.82135},{"c":205.2,"h":206,"l":202.63,"n":474,"o":203.25,"t":"2026-10-13T13:35:00Z","v":15309,"vw":204.499525},{"c":206.765,"h":207.35,"l":205.62,"n":517,"o":205.705,"t":"2026-10-13T13:40:00Z","v":27965,"vw":206.675769},{"c":206.1975,"h":207.88,"l":205.95,"n":695,"o":206.29,"t":"2026-10-13T13:45:00Z","v":31918,"vw":206.961086},{"c":205.295,"h":206.5,"l":205.18,"n":416,"o":206.2,"t":"2026-10-13T13:50:00Z","v":14003,"vw":205.747813},{"c":204.4475,"h":205.46,"l":204.1801,"n":393,"o":205.295,"t":"2026-10-13T13:55:00Z","v":10726,"vw":204.875792},{"c":205.115,"h":205.33,"l":204.1701,"n":384,"o":204.45,"t":"2026-10-13T14:00:00Z","v":10108,"vw":204.760639},{"c":205.68,"h":205.785,"l":204.6,"n":362,"o":204.91,"t":"2026-10-13T14:05:00Z","v":9570,"vw":205.226276},{"c":206.34,"h":206.565,"l":205.76,"n":300,"o":205.78,"t":"2026-10-13T14:10:00Z","v":8752,"vw":206.212833},{"c":205.61,"h":206.355,"l":205.445,"n":279,"o":206.35,"t":"2026-10-13T14:15:00Z","v":7451,"vw":205.916386},{"c":205.555,"h":205.76,"l":205.27,"n":293,"o":205.635,"t":"2026-10-13T14:20:00Z","v":9078,"vw":205.601415},{"c":204.56,"h":205.56,"l":204.33,"n":255,"o":205.56,"t":"2026-10-13T14:25:00Z","v":8855,"vw":204.823885},{"c":203.9,"h":204.59,"l":203.53,"n":423,"o":204.34,"t":"2026-10-13T14:30:00Z","v":12779,"vw":204.041669},{"c":203.66,"h":203.94,"l":203.11,"n":588,"o":203.915,"t":"2026-10-13T14:35:00Z","v":29837,"vw":203.503396},{"c":202.56,"h":203.84,"l":202.43,"n":442,"o":203.7375,"t":"2026-10-13T14:40:00Z","v":12077,"vw":203.03868},{"c":202.545,"h":202.87,"l":202.1,"n":464,"o":202.685,"t":"2026-10-13T14:45:00Z","v":26605,"vw":202.467886},{"c":202.47,"h":202.73,"l":201.73,"n":468,"o":202.44,"t":"2026-10-13T14:50:00Z","v":14946,"vw":202.327675},{"c":202.515,"h":202.81,"l":202.27,"n":344,"o":202.27,"t":"2026-10-13T14:55:00Z","v":9153,"vw":202.552974},{"c":202.41,"h":202.72,"l":202.31,"n":233,"o":202.515,"t":"2026-10-13T15:00:00Z","v":6442,"vw":202.535247},{"c":202.855,"h":202.865,"l":202.63,"n":338,"o":202.64,"t":"2026-10-13T15:05:00Z","v":8802,"vw":202.791585},{"c":203.355,"h":203.495,"l":202.61,"n":333,"o":202.85,"t":"2026-10-13T15:10:00Z","v":8943,"vw":202.995884},{"c":203.0275,"h":203.41,"l":202.88,"n":318,"o":203.41,"t":"2026-10-13T15:15:00Z","v":7304,"vw":203.194584},{"c":201.68,"h":203.045,"l":201.37,"n":484,"o":203.045,"t":"2026-10-13T15:20:00Z","v":23961,"vw":201.866183},{"c":200.58,"h":201.73,"l":200.58,"n":381,"o":201.695,"t":"2026-10-13T15:25:00Z","v":9490,"vw":201.417699},{"c":200.12,"h":200.8525,"l":200.06,"n":466,"o":200.5775,"t":"2026-10-13T15:30:00Z","v":10360,"vw":200.394506},{"c":199.32,"h":200.35,"l":199.28,"n":633,"o":200.12,"t":"2026-10-13T15:35:00Z","v":19573,"vw":199.576674},{"c":200.12,"h":200.37,"l":199.32,"n":584,"o":199.465,"t":"2026-10-13T15:40:00Z","v":19498,"vw":199.780564},{"c":200.32,"h":200.57,"l":199.55,"n":716,"o":200.1,"t":"2026-10-13T15:45:00Z","v":31140,"vw":199.939073},{"c":201.49,"h":201.68,"l":200.21,"n":467,"o":200.31,"t":"2026-10-13T15:50:00Z","v":21993,"vw":200.825182},{"c":201.875,"h":201.89,"l":201.13,"n":315,"o":201.49,"t":"2026-10-13T15:55:00Z","v":12756,"vw":201.64869},{"c":202.36,"h":202.61,"l":201.63,"n":449,"o":201.78,"t":"2026-10-13T16:00:00Z","v":9491,"vw":202.339215},{"c":202.435,"h":202.55,"l":202.3,"n":191,"o":202.43,"t":"2026-10-13T16:05:00Z","v":5612,"vw":202.41838},{"c":202.775,"h":203.1,"l":202.4,"n":274,"o":202.53,"t":"2026-10-13T16:10:00Z","v":9096,"vw":202.699027},{"c":203.42,"h":203.44,"l":202.41,"n":239,"o":202.81,"t":"2026-10-13T16:15:00Z","v":6124,"vw":202.671033},{"c":203.8075,"h":203.93,"l":203.4,"n":258,"o":203.42,"t":"2026-10-13T16:20:00Z","v":6590,"vw":203.695468},{"c":203.955,"h":204.19,"l":203.49,"n":292,"o":203.74,"t":"2026-10-13T16:25:00Z","v":15731,"vw":203.981498},{"c":204.245,"h":204.6,"l":203.955,"n":442,"o":204.1899,"t":"2026-10-13T16:30:00Z","v":23700,"vw":204.260365},{"c":204.62,"h":204.88,"l":204.1,"n":499,"o":204.11,"t":"2026-10-13T16:35:00Z","v":36874,"vw":204.517392},{"c":204.285,"h":204.705,"l":204.1738,"n":226,"o":204.67,"t":"2026-10-13T16:40:00Z","v":5852,"vw":204.442357},{"c":204.7575,"h":204.99,"l":204.21,"n":275,"o":204.2875,"t":"2026-10-13T16:45:00Z","v":10066,"vw":204.596819},{"c":204.65,"h":204.92,"l":204.56,"n":158,"o":204.7,"t":"2026-10-13T16:50:00Z","v":7504,"vw":204.704655},{"c":203.8,"h":204.7,"l":203.8,"n":362,"o":204.67,"t":"2026-10-13T16:55:00Z","v":19175,"vw":204.396085},{"c":203.71,"h":204.08,"l":203.52,"n":241,"o":203.74,"t":"2026-10-13T17:00:00Z","v":12993,"vw":203.864151},{"c":204.205,"h":204.24,"l":203.53,"n":177,"o":203.53,"t":"2026-10-13T17:05:00Z","v":4903,"vw":204.025776},{"c":203.85,"h":204.3,"l":203.83,"n":278,"o":204.19,"t":"2026-10-13T17:10:00Z","v":10495,"vw":204.026702},{"c":204.16,"h":204.4,"l":203.7702,"n":218,"o":203.96,"t":"2026-10-13T17:15:00Z","v":5829,"vw":204.088699},{"c":204.34,"h":204.65,"l":204.17,"n":271,"o":204.17,"t":"2026-10-13T17:20:00Z","v":17239,"vw":204.318477},{"c":204.195,"h":204.35,"l":203.89,"n":318,"o":204.34,"t":"2026-10-13T17:25:00Z","v":11446,"vw":204.096212},{"c":205,"h":205.025,"l":204.195,"n":331,"o":204.195,"t":"2026-10-13T17:30:00Z","v":11407,"vw":204.583847},{"c":205.04,"h":205.3,"l":204.8,"n":552,"o":205,"t":"2026-10-13T17:35:00Z","v":35827,"vw":205.026491},{"c":204.905,"h":205.12,"l":204.76,"n":309,"o":205.055,"t":"2026-10-13T17:40:00Z","v":11050,"vw":204.919813},{"c":204.82,"h":204.93,"l":204.7,"n":302,"o":204.91,"t":"2026-10-13T17:45:00Z","v":8809,"vw":204.796029},{"c":204.4,"h":204.79,"l":204.3,"n":271,"o":204.79,"t":"2026-10-13T17:50:00Z","v":8245,"vw":204.564321},{"c":204.935,"h":204.99,"l":204.19,"n":334,"o":204.505,"t":"2026-10-13T17:55:00Z","v":9320,"vw":204.485736},{"c":205.095,"h":205.47,"l":204.87,"n":314,"o":205.04,"t":"2026-10-13T18:00:00Z","v":15225,"vw":205.054562},{"c":205.415,"h":205.65,"l":204.89,"n":297,"o":204.9,"t":"2026-10-13T18:05:00Z","v":15921,"vw":205.264975},{"c":205.83,"h":206.01,"l":205.51,"n":339,"o":205.59,"t":"2026-10-13T18:10:00Z","v":41682,"vw":205.728501},{"c":205.9,"h":206.04,"l":205.69,"n":304,"o":205.88,"t":"2026-10-13T18:15:00Z","v":9775,"vw":205.882116},{"c":206.425,"h":206.59,"l":205.76,"n":503,"o":205.895,"t":"2026-10-13T18:20:00Z","v":38688,"vw":206.149309},{"c":205.745,"h":206.56,"l":205.72,"n":501,"o":206.43,"t":"2026-10-13T18:25:00Z","v":15219,"vw":206.219592},{"c":205.635,"h":205.91,"l":205.47,"n":271,"o":205.63,"t":"2026-10-13T18:30:00Z","v":9823,"vw":205.626098},{"c":205.5175,"h":205.8,"l":205.38,"n":284,"o":205.635,"t":"2026-10-13T18:35:00Z","v":9292,"vw":205.616198},{"c":205.42,"h":205.66,"l":205.37,"n":347,"o":205.535,"t":"2026-10-13T18:40:00Z","v":9966,"vw":205.527045},{"c":204.71,"h":205.61,"l":204.66,"n":381,"o":205.42,"t":"2026-10-13T18:45:00Z","v":10131,"vw":205.125447},{"c":205.365,"h":205.385,"l":204.65,"n":389,"o":204.65,"t":"2026-10-13T18:50:00Z","v":29220,"vw":205.07332},{"c":205.46,"h":205.71,"l":204.98,"n":713,"o":205.33,"t":"2026-10-13T18:55:00Z","v":26743,"vw":205.295376},{"c":205.51,"h":205.5898,"l":205.04,"n":487,"o":205.56,"t":"2026-10-13T19:00:00Z","v":16343,"vw":205.315948},{"c":206,"h":206,"l":205.31,"n":234,"o":205.51,"t":"2026-10-13T19:05:00Z","v":12168,"vw":205.799579},{"c":205.945,"h":206.01,"l":205.78,"n":338,"o":206.01,"t":"2026-10-13T19:10:00Z","v":10277,"vw":205.897096},{"c":206.33,"h":206.33,"l":205.945,"n":378,"o":205.945,"t":"2026-10-13T19:15:00Z","v":12126,"vw":206.147655},{"c":206.54,"h":206.54,"l":206.12,"n":383,"o":206.32,"t":"2026-10-13T19:20:00Z","v":11611,"vw":206.308639},{"c":206.3,"h":206.76,"l":206.19,"n":644,"o":206.54,"t":"2026-10-13T19:25:00Z","v":23216,"vw":206.418414},{"c":206.745,"h":207.09,"l":206.31,"n":558,"o":206.31,"t":"2026-10-13T19:30:00Z","v":22521,"vw":206.625443},{"c":206.59,"h":206.75,"l":206.1038,"n":551,"o":206.75,"t":"2026-10-13T19:35:00Z","v":20042,"vw":206.383821},{"c":206.095,"h":206.755,"l":205.99,"n":693,"o":206.505,"t":"2026-10-13T19:40:00Z","v":22236,"vw":206.425599},{"c":206.4,"h":206.64,"l":205.97,"n":864,"o":206.09,"t":"2026-10-13T19:45:00Z","v":29258,"vw":206.363575},{"c":206.29,"h":206.5,"l":205.85,"n":1430,"o":206.4,"t":"2026-10-13T19:50:00Z","v":48855,"vw":206.130806},{"c":206.16,"h":206.68,"l":206.16,"n":3424,"o":206.27,"t":"2026-10-13T19:55:00Z","v":137386,"vw":206.415537},{"c":206.2,"h":206.2,"l":206.12,"n":62,"o":206.12,"t":"2026-10-13T20:00:00Z","v":160860,"vw":206.120025},{"c":205.8972,"h":205.8972,"l":205.8972,"n":2,"o":205.8972,"t":"2026-10-13T20:20:00Z","v":130,"vw":205.8972},{"c":207.05,"h":207.05,"l":207.05,"n":2,"o":207.05,"t":"2026-10-13T23:00:00Z","v":54,"vw":207.05},{"c":208,"h":208,"l":208,"n":1,"o":208,"t":"2026-10-13T23:05:00Z","v":150,"vw":208},{"c":209.392,"h":209.396,"l":209.392,"n":3,"o":209.396,"t":"2026-10-13T23:10:00Z","v":154,"vw":209.394667},{"c":207.03,"h":207.03,"l":207.03,"n":2,"o":207.03,"t":"2026-10-13T23:45:00Z","v":80,"vw":207.03},{"c":206.01,"h":206.31,"l":206.01,"n":6,"o":206.03,"t":"2026-10-14T08:00:00Z","v":203,"vw":206.103827},{"c":206.99,"h":206.99,"l":206.99,"n":11,"o":206.99,"t":"2026-10-14T11:00:00Z","v":127,"vw":206.99},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-14T12:15:00Z","v":144,"vw":206},{"c":206,"h":206.02,"l":206,"n":2,"o":206.02,"t":"2026-10-14T12:30:00Z","v":340,"vw":206.002353},{"c":201.1907,"h":201.1907,"l":201.1907,"n":4,"o":201.1907,"t":"2026-10-14T12:50:00Z","v":203,"vw":201.1907},{"c":203.01,"h":203.01,"l":203.01,"n":5,"o":203.01,"t":"2026-10-14T12:55:00Z","v":73,"vw":203.01},{"c":201.3931,"h":201.3931,"l":201.3931,"n":1,"o":201.3931,"t":"2026-10-14T13:15:00Z","v":88,"vw":201.3931},{"c":203.91,"h":205.16,"l":201.99,"n":796,"o":205.16,"t":"2026-10-14T13:30:00Z","v":21663,"vw":203.842984},{"c":203.25,"h":204.2,"l":202.56,"n":598,"o":204.2,"t":"2026-10-14T13:35:00Z","v":4637,"vw":203.304166},{"c":202.13,"h":203.695,"l":202.13,"n":454,"o":203.14,"t":"2026-10-14T13:40:00Z","v":4113,"vw":202.846614},{"c":203.636,"h":204.245,"l":202.88,"n":556,"o":203.02,"t":"2026-10-14T13:45:00Z","v":12594,"vw":203.678413},{"c":202.8975,"h":203.78,"l":202.15,"n":718,"o":203.31,"t":"2026-10-14T13:50:00Z","v":18716,"vw":203.011138},{"c":202.45,"h":202.64,"l":201.41,"n":758,"o":202.61,"t":"2026-10-14T13:55:00Z","v":13515,"vw":202.030078},{"c":202.49,"h":203.03,"l":201.91,"n":781,"o":202.325,"t":"2026-10-14T14:00:00Z","v":24113,"vw":202.516293},{"c":203.38,"h":203.51,"l":201.9,"n":532,"o":202.37,"t":"2026-10-14T14:05:00Z","v":9191,"vw":202.900748},{"c":202.34,"h":203.43,"l":202.1,"n":473,"o":203.23,"t":"2026-10-14T14:10:00Z","v":10639,"vw":202.632034},{"c":202.7025,"h":203.4,"l":202.285,"n":577,"o":202.38,"t":"2026-10-14T14:15:00Z","v":9760,"vw":202.776971},{"c":200.72,"h":202.725,"l":200.68,"n":513,"o":202.725,"t":"2026-10-14T14:20:00Z","v":9194,"vw":201.656068},{"c":199.36,"h":200.72,"l":198.9,"n":625,"o":200.66,"t":"2026-10-14T14:25:00Z","v":14205,"vw":199.824337},{"c":199.8,"h":200.35,"l":199.46,"n":360,"o":199.71,"t":"2026-10-14T14:30:00Z","v":6521,"vw":200.033687},{"c":199.6,"h":200.41,"l":199.56,"n":535,"o":199.8,"t":"2026-10-14T14:35:00Z","v":10534,"vw":199.93896},{"c":199.9495,"h":200.61,"l":199.61,"n":535,"o":199.63,"t":"2026-10-14T14:40:00Z","v":15018,"vw":199.92565},{"c":198.52,"h":199.87,"l":198.39,"n":698,"o":199.87,"t":"2026-10-14T14:45:00Z","v":25948,"vw":199.027726},{"c":198.08,"h":198.85,"l":198.08,"n":540,"o":198.48,"t":"2026-10-14T14:50:00Z","v":16279,"vw":198.590205},{"c":199.1,"h":199.26,"l":198.08,"n":294,"o":198.08,"t":"2026-10-14T14:55:00Z","v":5512,"vw":198.787799},{"c":198.63,"h":199.18,"l":198.58,"n":287,"o":198.998,"t":"2026-10-14T15:00:00Z","v":5878,"vw":198.836869},{"c":198.11,"h":198.94,"l":197.95,"n":512,"o":198.79,"t":"2026-10-14T15:05:00Z","v":23451,"vw":198.508176},{"c":197.74,"h":198.03,"l":197.36,"n":490,"o":197.96,"t":"2026-10-14T15:10:00Z","v":11782,"vw":197.60921},{"c":197.7,"h":198.4,"l":197.5735,"n":350,"o":197.79,"t":"2026-10-14T15:15:00Z","v":6287,"vw":197.977841},{"c":197.04,"h":197.9,"l":196.86,"n":501,"o":197.82,"t":"2026-10-14T15:20:00Z","v":10378,"vw":197.328673},{"c":196.79,"h":197.15,"l":196.67,"n":321,"o":197,"t":"2026-10-14T15:25:00Z","v":6683,"vw":196.945308},{"c":197.12,"h":197.42,"l":196.79,"n":282,"o":197.03,"t":"2026-10-14T15:30:00Z","v":5741,"vw":197.108466},{"c":195.91,"h":197.075,"l":195.77,"n":544,"o":196.9,"t":"2026-10-14T15:35:00Z","v":20248,"vw":196.256035},{"c":195.23,"h":196,"l":195,"n":520,"o":196,"t":"2026-10-14T15:40:00Z","v":12694,"vw":195.414379},{"c":195.92,"h":196.22,"l":195.16,"n":573,"o":195.36,"t":"2026-10-14T15:45:00Z","v":22895,"vw":195.524853},{"c":195.36,"h":195.92,"l":195.3,"n":381,"o":195.76,"t":"2026-10-14T15:50:00Z","v":12061,"vw":195.689591},{"c":195.68,"h":195.85,"l":194.43,"n":1008,"o":195.35,"t":"2026-10-14T15:55:00Z","v":49411,"vw":195.089041},{"c":195.38,"h":195.94,"l":194.93,"n":555,"o":195.63,"t":"2026-10-14T16:00:00Z","v":26163,"vw":195.231044},{"c":196.09,"h":196.37,"l":195.23,"n":470,"o":195.28,"t":"2026-10-14T16:05:00Z","v":13573,"vw":195.709027},{"c":195.49,"h":196.51,"l":195.4,"n":599,"o":196.25,"t":"2026-10-14T16:10:00Z","v":17629,"vw":195.806945},{"c":195.78,"h":196.07,"l":195.24,"n":481,"o":195.59,"t":"2026-10-14T16:15:00Z","v":17463,"vw":195.640367},{"c":194.88,"h":195.89,"l":194.88,"n":599,"o":195.78,"t":"2026-10-14T16:20:00Z","v":27197,"vw":195.29432},{"c":194.66,"h":195.1,"l":194.66,"n":422,"o":194.89,"t":"2026-10-14T16:25:00Z","v":10948,"vw":194.912765},{"c":194.66,"h":194.96,"l":194.44,"n":790,"o":194.67,"t":"2026-10-14T16:30:00Z","v":34843,"vw":194.730305},{"c":195.1,"h":195.21,"l":194.715,"n":734,"o":194.85,"t":"2026-10-14T16:35:00Z","v":35800,"vw":195.01579},{"c":195.25,"h":195.6,"l":194.96,"n":414,"o":194.96,"t":"2026-10-14T16:40:00Z","v":10137,"vw":195.182372},{"c":195.62,"h":195.62,"l":195.01,"n":484,"o":195.17,"t":"2026-10-14T16:45:00Z","v":13918,"vw":195.245697},{"c":195.24,"h":195.69,"l":195.16,"n":277,"o":195.61,"t":"2026-10-14T16:50:00Z","v":4616,"vw":195.444398},{"c":195.86,"h":195.88,"l":195.24,"n":497,"o":195.24,"t":"2026-10-14T16:55:00Z","v":16570,"vw":195.584458},{"c":195.42,"h":196.19,"l":195.34,"n":679,"o":195.86,"t":"2026-10-14T17:00:00Z","v":30752,"vw":195.887004},{"c":194.895,"h":195.575,"l":194.865,"n":329,"o":195.42,"t":"2026-10-14T17:05:00Z","v":9664,"vw":195.304207},{"c":194.945,"h":195.04,"l":194.655,"n":380,"o":194.895,"t":"2026-10-14T17:10:00Z","v":9261,"vw":194.873904},{"c":194.68,"h":194.945,"l":194.45,"n":314,"o":194.945,"t":"2026-10-14T17:15:00Z","v":6649,"vw":194.637397},{"c":194.61,"h":194.83,"l":194.42,"n":362,"o":194.69,"t":"2026-10-14T17:20:00Z","v":6704,"vw":194.648507},{"c":193.72,"h":194.665,"l":193.51,"n":352,"o":194.665,"t":"2026-10-14T17:25:00Z","v":7404,"vw":194.030632},{"c":193.8,"h":194.01,"l":193.51,"n":614,"o":193.71,"t":"2026-10-14T17:30:00Z","v":22147,"vw":193.759024},{"c":193.27,"h":194.02,"l":192.89,"n":411,"o":193.94,"t":"2026-10-14T17:35:00Z","v":10241,"vw":193.305256},{"c":193.26,"h":193.305,"l":192.89,"n":437,"o":193.2,"t":"2026-10-14T17:40:00Z","v":10498,"vw":193.096591},{"c":193.77,"h":193.87,"l":193.075,"n":495,"o":193.29,"t":"2026-10-14T17:45:00Z","v":15749,"vw":193.293033},{"c":193.21,"h":193.69,"l":193.02,"n":601,"o":193.69,"t":"2026-10-14T17:50:00Z","v":37751,"vw":193.449133},{"c":193.31,"h":193.335,"l":192.92,"n":563,"o":193.155,"t":"2026-10-14T17:55:00Z","v":15635,"vw":193.085736},{"c":193.06,"h":193.66,"l":192.88,"n":908,"o":193.21,"t":"2026-10-14T18:00:00Z","v":23100,"vw":193.181405},{"c":193.55,"h":193.83,"l":192.99,"n":587,"o":193.12,"t":"2026-10-14T18:05:00Z","v":23070,"vw":193.322607},{"c":193.75,"h":193.96,"l":193.135,"n":594,"o":193.35,"t":"2026-10-14T18:10:00Z","v":21395,"vw":193.346626},{"c":192.99,"h":193.73,"l":192.97,"n":361,"o":193.66,"t":"2026-10-14T18:15:00Z","v":9263,"vw":193.218991},{"c":192.92,"h":193.61,"l":192.875,"n":639,"o":192.99,"t":"2026-10-14T18:20:00Z","v":18308,"vw":193.214339},{"c":193.11,"h":193.11,"l":192.565,"n":886,"o":192.8775,"t":"2026-10-14T18:25:00Z","v":36151,"vw":192.931873},{"c":192.68,"h":193.21,"l":192.65,"n":457,"o":193.12,"t":"2026-10-14T18:30:00Z","v":11449,"vw":192.877777},{"c":192.685,"h":192.83,"l":192.415,"n":615,"o":192.71,"t":"2026-10-14T18:35:00Z","v":19356,"vw":192.701483},{"c":192.505,"h":192.87,"l":192.48,"n":534,"o":192.74,"t":"2026-10-14T18:40:00Z","v":16820,"vw":192.73878},{"c":193.18,"h":193.18,"l":192.43,"n":653,"o":192.53,"t":"2026-10-14T18:45:00Z","v":28278,"vw":192.815375},{"c":193.53,"h":193.53,"l":192.98,"n":449,"o":193.09,"t":"2026-10-14T18:50:00Z","v":12183,"vw":193.241762},{"c":194.15,"h":194.44,"l":193.4601,"n":561,"o":193.6,"t":"2026-10-14T18:55:00Z","v":13576,"vw":193.989938},{"c":193.8496,"h":194.5,"l":193.74,"n":660,"o":194.12,"t":"2026-10-14T19:00:00Z","v":15918,"vw":194.048241},{"c":193.79,"h":194.05,"l":193.72,"n":383,"o":193.72,"t":"2026-10-14T19:05:00Z","v":9799,"vw":193.905811},{"c":193.5137,"h":193.95,"l":193.33,"n":643,"o":193.79,"t":"2026-10-14T19:10:00Z","v":16566,"vw":193.704116},{"c":194.16,"h":194.16,"l":193.33,"n":672,"o":193.42,"t":"2026-10-14T19:15:00Z","v":21041,"vw":193.676446},{"c":195.03,"h":195.05,"l":193.91,"n":764,"o":194.3,"t":"2026-10-14T19:20:00Z","v":24900,"vw":194.3659},{"c":194.665,"h":195.09,"l":194.32,"n":943,"o":194.82,"t":"2026-10-14T19:25:00Z","v":33831,"vw":194.607084},{"c":195.145,"h":195.43,"l":194.49,"n":1485,"o":194.56,"t":"2026-10-14T19:30:00Z","v":70926,"vw":195.134718},{"c":195.09,"h":195.33,"l":194.99,"n":842,"o":195.145,"t":"2026-10-14T19:35:00Z","v":35505,"vw":195.150515},{"c":194.7,"h":195.42,"l":194.64,"n":1188,"o":195.02,"t":"2026-10-14T19:40:00Z","v":29959,"vw":195.20886},{"c":194.29,"h":194.53,"l":193.77,"n":1525,"o":194.48,"t":"2026-10-14T19:45:00Z","v":38241,"vw":194.124319},{"c":194.4,"h":194.91,"l":194.31,"n":1555,"o":194.31,"t":"2026-10-14T19:50:00Z","v":38819,"vw":194.65767},{"c":194.465,"h":194.72,"l":194.05,"n":5195,"o":194.4,"t":"2026-10-14T19:55:00Z","v":161536,"vw":194.3412},{"c":194.46,"h":194.52,"l":194.46,"n":61,"o":194.51,"t":"2026-10-14T20:00:00Z","v":192823,"vw":194.460243},{"c":194.55,"h":194.55,"l":194.55,"n":3,"o":194.55,"t":"2026-10-14T21:55:00Z","v":62,"vw":194.55},{"c":192.01,"h":195,"l":192.01,"n":3,"o":195,"t":"2026-10-14T22:35:00Z","v":149,"vw":193.828243},{"c":193.95,"h":193.95,"l":193.95,"n":5,"o":193.95,"t":"2026-10-14T22:40:00Z","v":67,"vw":193.95},{"c":195,"h":195,"l":194,"n":23,"o":194.09,"t":"2026-10-14T22:55:00Z","v":739,"vw":194.176452},{"c":193,"h":193.76,"l":193,"n":12,"o":193.76,"t":"2026-10-14T23:05:00Z","v":518,"vw":193.102778},{"c":192.19,"h":192.19,"l":192.19,"n":2,"o":192.19,"t":"2026-10-15T08:00:00Z","v":61,"vw":192.19},{"c":191.21,"h":191.21,"l":191.21,"n":34,"o":191.21,"t":"2026-10-15T08:05:00Z","v":176,"vw":191.21},{"c":191.47,"h":191.56,"l":191.41,"n":13,"o":191.41,"t":"2026-10-15T08:20:00Z","v":986,"vw":191.47135},{"c":190,"h":190,"l":190,"n":11,"o":190,"t":"2026-10-15T11:00:00Z","v":121,"vw":190},{"c":190.01,"h":190.01,"l":190.01,"n":4,"o":190.01,"t":"2026-10-15T11:15:00Z","v":213,"vw":190.01},{"c":191,"h":191,"l":191,"n":2,"o":191,"t":"2026-10-15T11:20:00Z","v":50,"vw":191},{"c":190.99,"h":190.99,"l":190.99,"n":2,"o":190.99,"t":"2026-10-15T11:35:00Z","v":45,"vw":190.99},{"c":190.21,"h":190.21,"l":190.21,"n":5,"o":190.21,"t":"2026-10-15T12:10:00Z","v":90,"vw":190.21},{"c":191.5,"h":195.52,"l":190.78,"n":27,"o":195.52,"t":"2026-10-15T13:20:00Z","v":730,"vw":192.354469},{"c":190.76,"h":190.76,"l":190,"n":5,"o":190,"t":"2026-10-15T13:25:00Z","v":156,"vw":190.355745},{"c":184.88,"h":190.115,"l":184.05,"n":1032,"o":190,"t":"2026-10-15T13:30:00Z","v":52029,"vw":187.407587},{"c":187.195,"h":187.195,"l":183.5,"n":1102,"o":184.775,"t":"2026-10-15T13:35:00Z","v":44448,"vw":185.223854},{"c":186.905,"h":188.0499,"l":186.285,"n":1061,"o":187.175,"t":"2026-10-15T13:40:00Z","v":39107,"vw":187.049281},{"c":186.17,"h":186.91,"l":184.745,"n":887,"o":186.85,"t":"2026-10-15T13:45:00Z","v":26413,"vw":186.057865},{"c":184.1,"h":186.335,"l":184.1,"n":825,"o":186.335,"t":"2026-10-15T13:50:00Z","v":27889,"vw":185.377849},{"c":184.52,"h":185.31,"l":183.5,"n":670,"o":184.195,"t":"2026-10-15T13:55:00Z","v":27539,"vw":184.173451},{"c":186.37,"h":187.42,"l":184.22,"n":563,"o":184.52,"t":"2026-10-15T14:00:00Z","v":18020,"vw":186.014619},{"c":187.66,"h":188.27,"l":186.21,"n":516,"o":186.375,"t":"2026-10-15T14:05:00Z","v":13433,"vw":187.290664},{"c":187.6875,"h":188.7799,"l":186.97,"n":462,"o":187.33,"t":"2026-10-15T14:10:00Z","v":13543,"vw":187.721605},{"c":188.09,"h":188.19,"l":187.0885,"n":495,"o":187.72,"t":"2026-10-15T14:15:00Z","v":10769,"vw":187.701714},{"c":187.04,"h":188.89,"l":187.04,"n":647,"o":188.165,"t":"2026-10-15T14:20:00Z","v":20554,"vw":188.243102},{"c":187.09,"h":187.81,"l":186.92,"n":606,"o":187.12,"t":"2026-10-15T14:25:00Z","v":25344,"vw":187.304119},{"c":188.02,"h":188.36,"l":186.51,"n":490,"o":187.06,"t":"2026-10-15T14:30:00Z","v":13616,"vw":187.276617},{"c":190.095,"h":190.2,"l":187.775,"n":565,"o":188.12,"t":"2026-10-15T14:35:00Z","v":31172,"vw":189.005942},{"c":190.52,"h":190.99,"l":189.91,"n":745,"o":190.11,"t":"2026-10-15T14:40:00Z","v":33385,"vw":190.421189},{"c":190.33,"h":191.28,"l":190.01,"n":535,"o":190.52,"t":"2026-10-15T14:45:00Z","v":23194,"vw":190.642686},{"c":189.05,"h":190,"l":188.58,"n":557,"o":190,"t":"2026-10-15T14:50:00Z","v":20291,"vw":188.987989},{"c":190.3201,"h":190.3201,"l":188.8001,"n":445,"o":188.895,"t":"2026-10-15T14:55:00Z","v":14067,"vw":189.204032},{"c":190.6169,"h":190.6169,"l":188.795,"n":382,"o":189.71,"t":"2026-10-15T15:00:00Z","v":11562,"vw":189.846954},{"c":190.2,"h":190.59,"l":189.5,"n":345,"o":190.155,"t":"2026-10-15T15:05:00Z","v":10240,"vw":190.021791},{"c":190.96,"h":190.96,"l":189.95,"n":344,"o":190.35,"t":"2026-10-15T15:10:00Z","v":7339,"vw":190.341056},{"c":190.92,"h":192.14,"l":190.56,"n":433,"o":191.07,"t":"2026-10-15T15:15:00Z","v":12134,"vw":191.387876},{"c":190.2275,"h":191.14,"l":190,"n":494,"o":190.92,"t":"2026-10-15T15:20:00Z","v":19382,"vw":190.371113},{"c":189.76,"h":190.225,"l":189.47,"n":273,"o":190.225,"t":"2026-10-15T15:25:00Z","v":9412,"vw":189.830397},{"c":188.71,"h":190.08,"l":188.341,"n":443,"o":189.655,"t":"2026-10-15T15:30:00Z","v":11816,"vw":189.166864},{"c":188.38,"h":189.17,"l":188.07,"n":472,"o":188.73,"t":"2026-10-15T15:35:00Z","v":35136,"vw":188.681197},{"c":188.105,"h":188.765,"l":188,"n":567,"o":188.23,"t":"2026-10-15T15:40:00Z","v":15743,"vw":188.466785},{"c":188.9,"h":188.925,"l":187.72,"n":492,"o":188.105,"t":"2026-10-15T15:45:00Z","v":17941,"vw":188.157783},{"c":188.375,"h":188.9,"l":188.26,"n":471,"o":188.9,"t":"2026-10-15T15:50:00Z","v":18663,"vw":188.576153},{"c":189.15,"h":189.26,"l":187.94,"n":341,"o":188.375,"t":"2026-10-15T15:55:00Z","v":11191,"vw":188.68333},{"c":188.485,"h":189.33,"l":188.47,"n":647,"o":189.15,"t":"2026-10-15T16:00:00Z","v":45091,"vw":188.840389},{"c":188.2306,"h":188.74,"l":188.09,"n":334,"o":188.485,"t":"2026-10-15T16:05:00Z","v":10150,"vw":188.412319},{"c":188.13,"h":188.34,"l":187.85,"n":358,"o":188.09,"t":"2026-10-15T16:10:00Z","v":9820,"vw":188.050228},{"c":188.0625,"h":188.16,"l":187.83,"n":336,"o":188.15,"t":"2026-10-15T16:15:00Z","v":7890,"vw":188.030215},{"c":188.01,"h":188.16,"l":187.78,"n":303,"o":187.865,"t":"2026-10-15T16:20:00Z","v":7756,"vw":187.980711},{"c":188,"h":188.1,"l":187.56,"n":391,"o":187.9,"t":"2026-10-15T16:25:00Z","v":15999,"vw":187.853273},{"c":188.86,"h":188.86,"l":187.88,"n":309,"o":188.26,"t":"2026-10-15T16:30:00Z","v":7404,"vw":188.317156},{"c":188.94,"h":189.46,"l":188.77,"n":309,"o":188.82,"t":"2026-10-15T16:35:00Z","v":6341,"vw":189.056682},{"c":189.895,"h":189.895,"l":188.85,"n":415,"o":188.85,"t":"2026-10-15T16:40:00Z","v":12222,"vw":189.345045},{"c":189.41,"h":190.11,"l":189.41,"n":332,"o":189.895,"t":"2026-10-15T16:45:00Z","v":9978,"vw":189.682693},{"c":190.005,"h":190.005,"l":189,"n":394,"o":189.41,"t":"2026-10-15T16:50:00Z","v":11417,"vw":189.353658},{"c":189.9,"h":190.2,"l":189.81,"n":109,"o":190.14,"t":"2026-10-15T16:55:00Z","v":2453,"vw":190.05473},{"c":188.99,"h":189.535,"l":188.665,"n":370,"o":189.5,"t":"2026-10-15T18:10:00Z","v":11529,"vw":189.307733},{"c":189.4275,"h":189.44,"l":188.83,"n":283,"o":188.83,"t":"2026-10-15T18:15:00Z","v":6240,"vw":189.190263},{"c":189.39,"h":189.54,"l":189.12,"n":408,"o":189.52,"t":"2026-10-15T18:20:00Z","v":10846,"vw":189.292997},{"c":190,"h":190.34,"l":189.47,"n":550,"o":189.47,"t":"2026-10-15T18:25:00Z","v":15561,"vw":189.857883},{"c":189.85,"h":190.18,"l":189.74,"n":356,"o":190,"t":"2026-10-15T18:30:00Z","v":8274,"vw":189.945136},{"c":189.77,"h":189.94,"l":189.74,"n":262,"o":189.8686,"t":"2026-10-15T18:35:00Z","v":7514,"vw":189.822652},{"c":189.93,"h":190.425,"l":189.64,"n":459,"o":189.775,"t":"2026-10-15T18:40:00Z","v":15116,"vw":190.035913},{"c":189.9769,"h":190.11,"l":189.66,"n":455,"o":189.96,"t":"2026-10-15T18:45:00Z","v":13984,"vw":189.852466},{"c":190.11,"h":190.1788,"l":189.7,"n":510,"o":189.92,"t":"2026-10-15T18:50:00Z","v":18345,"vw":189.911872},{"c":190.25,"h":190.55,"l":190.0201,"n":376,"o":190.075,"t":"2026-10-15T18:55:00Z","v":10514,"vw":190.263568},{"c":190.04,"h":190.55,"l":189.97,"n":504,"o":190.25,"t":"2026-10-15T19:00:00Z","v":14694,"vw":190.320069},{"c":190.36,"h":190.36,"l":189.75,"n":388,"o":190.04,"t":"2026-10-15T19:05:00Z","v":13472,"vw":190.071141},{"c":191.87,"h":191.87,"l":190.49,"n":430,"o":190.49,"t":"2026-10-15T19:10:00Z","v":14467,"vw":191.021864},{"c":192.84,"h":193.09,"l":191.69,"n":471,"o":191.69,"t":"2026-10-15T19:15:00Z","v":14229,"vw":192.50789},{"c":192.725,"h":193.49,"l":192.69,"n":563,"o":192.76,"t":"2026-10-15T19:20:00Z","v":13810,"vw":193.069288},{"c":192.28,"h":192.86,"l":192.27,"n":676,"o":192.72,"t":"2026-10-15T19:25:00Z","v":21210,"vw":192.579023},{"c":192.72,"h":193.1832,"l":192.18,"n":515,"o":192.22,"t":"2026-10-15T19:30:00Z","v":14424,"vw":192.791617},{"c":193.25,"h":193.325,"l":192.7,"n":539,"o":192.71,"t":"2026-10-15T19:35:00Z","v":19941,"vw":193.094195},{"c":192.35,"h":193.19,"l":192.24,"n":818,"o":193.13,"t":"2026-10-15T19:40:00Z","v":45369,"vw":193.018934},{"c":192.11,"h":192.7,"l":192.07,"n":957,"o":192.38,"t":"2026-10-15T19:45:00Z","v":35655,"vw":192.470947},{"c":191.8275,"h":192.11,"l":191.46,"n":1290,"o":192.03,"t":"2026-10-15T19:50:00Z","v":46772,"vw":191.834499},{"c":191.63,"h":191.92,"l":191.23,"n":4003,"o":191.76,"t":"2026-10-15T19:55:00Z","v":152521,"vw":191.543748},{"c":191.63,"h":191.63,"l":191.63,"n":71,"o":191.63,"t":"2026-10-15T20:00:00Z","v":209251,"vw":191.63},{"c":191.63,"h":191.63,"l":191.63,"n":1,"o":191.63,"t":"2026-10-15T20:15:00Z","v":225,"vw":191.63}],"history":[{"c":125.43,"h":127.7775,"l":125.19,"n":14890,"o":126.86,"t":"2024-10-14T04:00:00Z","v":801983,"vw":125.787597},{"c":125.38,"h":126.58,"l":124.2,"n":16574,"o":125.17,"t":"2024-10-15T04:00:00Z","v":852523,"vw":125.460498},{"c":127.93,"h":129.85,"l":126.5,"n":16226,"o":127.02,"t":"2024-10-16T04:00:00Z","v":709530,"vw":128.349152},{"c":127.25,"h":129.12,"l":126.615,"n":12059,"o":128.03,"t":"2024-10-17T04:00:00Z","v":512080,"vw":127.689326},{"c":127.15,"h":127.89,"l":125.99,"n":8064,"o":127.51,"t":"2024-10-18T04:00:00Z","v":497998,"vw":127.110123},{"c":128.2,"h":129,"l":126.08,"n":10298,"o":127,"t":"2024-10-21T04:00:00Z","v":403015,"vw":128.229292},{"c":125.38,"h":127.42,"l":124.935,"n":10793,"o":127,"t":"2024-10-22T04:00:00Z","v":529632,"vw":125.748184},{"c":122.32,"h":125.65,"l":121,"n":15386,"o":124.6,"t":"2024-10-23T04:00:00Z","v":760264,"vw":122.631897},{"c":122.53,"h":123.555,"l":121.1,"n":12838,"o":122.77,"t":"2024-10-24T04:00:00Z","v":438593,"vw":122.558477},{"c":121.95,"h":123.98,"l":121.54,"n":11071,"o":122.95,"t":"2024-10-25T04:00:00Z","v":404146,"vw":122.075176},{"c":123.73,"h":124.97,"l":122.23,"n":13723,"o":123,"t":"2024-10-28T04:00:00Z","v":707857,"vw":123.956563},{"c":122.1,"h":123.29,"l":121.67,"n":14586,"o":123,"t":"2024-10-29T04:00:00Z","v":576212,"vw":122.221491},{"c":120,"h":123.87,"l":119.86,"n":16922,"o":121.91,"t":"2024-10-30T04:00:00Z","v":879836,"vw":121.146846},{"c":122.89,"h":123.95,"l":118.86,"n":27429,"o":118.87,"t":"2024-10-31T04:00:00Z","v":1454598,"vw":122.55542},{"c":130,"h":138.87,"l":128.5,"n":41927,"o":138.36,"t":"2024-11-01T04:00:00Z","v":2451701,"vw":132.154291},{"c":132.61,"h":135.07,"l":130.915,"n":24904,"o":131.2,"t":"2024-11-04T05:00:00Z","v":1120494,"vw":132.744594},{"c":136.54,"h":139.387,"l":134.23,"n":20244,"o":134.25,"t":"2024-11-05T05:00:00Z","v":834487,"vw":136.698608},{"c":140.63,"h":140.98,"l":133.11,"n":30061,"o":140,"t":"2024-11-06T05:00:00Z","v":1556182,"vw":138.757355},{"c":141.53,"h":144.15,"l":141.22,"n":19950,"o":142.04,"t":"2024-11-07T05:00:00Z","v":762276,"vw":142.161856},{"c":144.89,"h":145.74,"l":141.19,"n":18140,"o":141.62,"t":"2024-11-08T05:00:00Z","v":811434,"vw":143.937402},{"c":145.09,"h":147.23,"l":143.81,"n":16725,"o":146.29,"t":"2024-11-11T05:00:00Z","v":911736,"vw":145.090614},{"c":139.73,"h":145.18,"l":137.52,"n":22084,"o":145.18,"t":"2024-11-12T05:00:00Z","v":1332664,"vw":139.541191},{"c":139.32,"h":141.91,"l":138.4089,"n":19733,"o":140,"t":"2024-11-13T05:00:00Z","v":934704,"vw":139.72632},{"c":137.4,"h":139.43,"l":135.66,"n":16269,"o":139.31,"t":"2024-11-14T05:00:00Z","v":829409,"vw":137.178443},{"c":135.32,"h":137.57,"l":134.63,"n":18134,"o":136.01,"t":"2024-11-15T05:00:00Z","v":806456,"vw":135.603978},{"c":138.48,"h":140.42,"l":135.7125,"n":16717,"o":136.31,"t":"2024-11-18T05:00:00Z","v":804005,"vw":138.355232},{"c":142.4,"h":142.79,"l":135.91,"n":19218,"o":135.91,"t":"2024-11-19T05:00:00Z","v":1051828,"vw":141.099948},{"c":140.82,"h":143.06,"l":139.32,"n":14617,"o":142.51,"t":"2024-11-20T05:00:00Z","v":553328,"vw":140.652594},{"c":142.06,"h":144.31,"l":141.195,"n":17354,"o":142.01,"t":"2024-11-21T05:00:00Z","v":984466,"vw":142.792763},{"c":142.15,"h":142.955,"l":140.54,"n":13268,"o":141.68,"t":"2024-11-22T05:00:00Z","v":613928,"vw":141.907854},{"c":143.07,"h":143.37,"l":138.51,"n":20186,"o":143.35,"t":"2024-11-25T05:00:00Z","v":1056542,"vw":142.115509},{"c":147.94,"h":150.12,"l":142.5,"n":22397,"o":143,"t":"2024-11-26T05:00:00Z","v":1336000,"vw":147.724054},{"c":144.55,"h":149.52,"l":142.76,"n":15224,"o":148.35,"t":"2024-11-27T05:00:00Z","v":653468,"vw":144.523309},{"c":144.06,"h":147.85,"l":143.88,"n":6990,"o":146.3,"t":"2024-11-29T05:00:00Z","v":557516,"vw":144.480954},{"c":142.05,"h":144.82,"l":141.76,"n":17317,"o":144.45,"t":"2024-12-02T05:00:00Z","v":636360,"vw":142.515599},{"c":143.46,"h":144.02,"l":141.795,"n":15511,"o":142.27,"t":"2024-12-03T05:00:00Z","v":812247,"vw":142.906415},{"c":143.07,"h":144.02,"l":139.26,"n":19554,"o":143.34,"t":"2024-12-04T05:00:00Z","v":921716,"vw":141.907888},{"c":141.27,"h":143.23,"l":140.38,"n":16948,"o":143.23,"t":"2024-12-05T05:00:00Z","v":832628,"vw":141.407899},{"c":141.92,"h":142.25,"l":139.32,"n":13117,"o":141.61,"t":"2024-12-06T05:00:00Z","v":637294,"vw":141.502923},{"c":133.8,"h":142.25,"l":133.75,"n":21517,"o":142.02,"t":"2024-12-09T05:00:00Z","v":1101504,"vw":135.062818},{"c":132.86,"h":135.1035,"l":132.235,"n":21157,"o":133.19,"t":"2024-12-10T05:00:00Z","v":944828,"vw":133.204209},{"c":137.8,"h":138.66,"l":134,"n":16993,"o":136.07,"t":"2024-12-11T05:00:00Z","v":857876,"vw":137.086391},{"c":137.42,"h":138.78,"l":135.46,"n":16190,"o":137.46,"t":"2024-12-12T05:00:00Z","v":817799,"vw":137.559415},{"c":137.78,"h":139.01,"l":136.31,"n":10413,"o":137.51,"t":"2024-12-13T05:00:00Z","v":474412,"vw":137.605169},{"c":139.79,"h":141.76,"l":137.575,"n":19110,"o":137.78,"t":"2024-12-16T05:00:00Z","v":841306,"vw":140.276448},{"c":136.54,"h":138.845,"l":134.3901,"n":15892,"o":138.17,"t":"2024-12-17T05:00:00Z","v":685502,"vw":136.377754},{"c":130.71,"h":139.65,"l":129.88,"n":18090,"o":137.46,"t":"2024-12-18T05:00:00Z","v":919363,"vw":133.012005},{"c":132.07,"h":135.9,"l":130.47,"n":14206,"o":133.34,"t":"2024-12-19T05:00:00Z","v":737588,"vw":132.046967},{"c":136.56,"h":139.045,"l":130.32,"n":25734,"o":130.54,"t":"2024-12-20T05:00:00Z","v":3216251,"vw":136.526106},{"c":138.22,"h":138.59,"l":135.4275,"n":15382,"o":136,"t":"2024-12-23T05:00:00Z","v":683445,"vw":137.629393},{"c":138.42,"h":140.06,"l":137.4,"n":6090,"o":139.04,"t":"2024-12-24T05:00:00Z","v":255865,"vw":138.350735},{"c":138.5,"h":138.83,"l":137.22,"n":8664,"o":137.7,"t":"2024-12-26T05:00:00Z","v":283975,"vw":138.3563},{"c":135.73,"h":138.26,"l":134.29,"n":8267,"o":137.25,"t":"2024-12-27T05:00:00Z","v":273383,"vw":135.707443},{"c":135.8,"h":136.65,"l":132.18,"n":11912,"o":133.71,"t":"2024-12-30T05:00:00Z","v":439804,"vw":135.27642},{"c":136.14,"h":136.98,"l":135.3501,"n":11174,"o":136.82,"t":"2024-12-31T05:00:00Z","v":559373,"vw":136.100973},{"c":139.99,"h":141.5,"l":135.785,"n":21501,"o":136.59,"t":"2025-01-02T05:00:00Z","v":1036068,"vw":138.99431},{"c":146.69,"h":147.9,"l":140.99,"n":24651,"o":140.99,"t":"2025-01-03T05:00:00Z","v":1151610,"vw":145.647924},{"c":148.13,"h":149.88,"l":146.18,"n":18398,"o":148.06,"t":"2025-01-06T05:00:00Z","v":775088,"vw":147.974932},{"c":146.41,"h":150.55,"l":141.99,"n":18937,"o":149.01,"t":"2025-01-07T05:00:00Z","v":778798,"vw":146.136738},{"c":146.57,"h":147.8,"l":141.28,"n":17082,"o":147.63,"t":"2025-01-08T05:00:00Z","v":885379,"vw":145.385837},{"c":144.6,"h":145.06,"l":141.25,"n":16738,"o":144.6,"t":"2025-01-10T05:00:00Z","v":913475,"vw":144.051762},{"c":144.07,"h":144.59,"l":141.25,"n":13394,"o":142.27,"t":"2025-01-13T05:00:00Z","v":606819,"vw":143.401121},{"c":150.67,"h":152.84,"l":145.79,"n":21484,"o":146.63,"t":"2025-01-14T05:00:00Z","v":1129080,"vw":150.218485},{"c":153.54,"h":155.71,"l":151.5576,"n":18122,"o":154.1,"t":"2025-01-15T05:00:00Z","v":784821,"vw":153.62948},{"c":155.32,"h":157.32,"l":153.11,"n":18734,"o":154.41,"t":"2025-01-16T05:00:00Z","v":708458,"vw":155.429015},{"c":155,"h":157,"l":153.98,"n":15603,"o":156.41,"t":"2025-01-17T05:00:00Z","v":771677,"vw":155.463538},{"c":160.79,"h":161.05,"l":156.23,"n":19333,"o":157.5,"t":"2025-01-21T05:00:00Z","v":947501,"vw":159.498454},{"c":159.14,"h":166.945,"l":157.45,"n":22036,"o":164.31,"t":"2025-01-22T05:00:00Z","v":1040239,"vw":160.907359},{"c":160.21,"h":160.92,"l":156.8,"n":16462,"o":157.57,"t":"2025-01-23T05:00:00Z","v":803403,"vw":159.62081},{"c":159.75,"h":161.7,"l":157.79,"n":14374,"o":161,"t":"2025-01-24T05:00:00Z","v":602502,"vw":159.38136},{"c":130.84,"h":150.115,"l":129.49,"n":46061,"o":149.64,"t":"2025-01-27T05:00:00Z","v":2644346,"vw":134.682213},{"c":135,"h":136.84,"l":130.85,"n":35984,"o":136.22,"t":"2025-01-28T05:00:00Z","v":1836119,"vw":134.317777},{"c":139.57,"h":141.2,"l":136.13,"n":29208,"o":136.5,"t":"2025-01-29T05:00:00Z","v":1663617,"vw":139.251721},{"c":146.93,"h":148.44,"l":141.74,"n":23446,"o":141.74,"t":"2025-01-30T05:00:00Z","v":1075677,"vw":146.322816},{"c":145.09,"h":150.08,"l":144.1,"n":19067,"o":148.25,"t":"2025-01-31T05:00:00Z","v":871519,"vw":146.228501},{"c":141.59,"h":144.49,"l":138.12,"n":17409,"o":140.05,"t":"2025-02-03T05:00:00Z","v":686110,"vw":142.134034},{"c":140.32,"h":142.75,"l":138.3308,"n":16369,"o":141.08,"t":"2025-02-04T05:00:00Z","v":729893,"vw":139.976055},{"c":137.78,"h":145.14,"l":137.01,"n":23489,"o":142.04,"t":"2025-02-05T05:00:00Z","v":1464622,"vw":139.318726},{"c":145.05,"h":145.08,"l":137.81,"n":21060,"o":139.35,"t":"2025-02-06T05:00:00Z","v":1104088,"vw":142.74996},{"c":144.81,"h":146.77,"l":142.79,"n":13364,"o":145.81,"t":"2025-02-07T05:00:00Z","v":554317,"vw":144.497034},{"c":144.3,"h":146.55,"l":142.4578,"n":12569,"o":146.2,"t":"2025-02-10T05:00:00Z","v":782899,"vw":144.181856},{"c":140.34,"h":143.54,"l":137.7,"n":13681,"o":143.21,"t":"2025-02-11T05:00:00Z","v":626350,"vw":139.98228},{"c":138.13,"h":138.33,"l":135.12,"n":15427,"o":136.58,"t":"2025-02-12T05:00:00Z","v":843245,"vw":137.437206},{"c":136.95,"h":140.6,"l":132.77,"n":18730,"o":139.59,"t":"2025-02-13T05:00:00Z","v":937534,"vw":135.863337},{"c":135.78,"h":137.71,"l":133.4,"n":14865,"o":137.71,"t":"2025-02-14T05:00:00Z","v":657174,"vw":135.354891},{"c":135.66,"h":137.79,"l":134.5,"n":16349,"o":136.09,"t":"2025-02-18T05:00:00Z","v":580485,"vw":135.59926},{"c":135.24,"h":136.2788,"l":133.68,"n":13867,"o":134.73,"t":"2025-02-19T05:00:00Z","v":608281,"vw":134.739496},{"c":132.77,"h":138.33,"l":129.16,"n":22332,"o":137.31,"t":"2025-02-20T05:00:00Z","v":1197875,"vw":132.038746},{"c":126.51,"h":135.025,"l":125.51,"n":23539,"o":134.4,"t":"2025-02-21T05:00:00Z","v":1179460,"vw":127.44979},{"c":125.5,"h":128.48,"l":123.51,"n":20955,"o":126.69,"t":"2025-02-24T05:00:00Z","v":1330752,"vw":125.76958},{"c":128.36,"h":129.6,"l":123.345,"n":23421,"o":124.84,"t":"2025-02-25T05:00:00Z","v":1507088,"vw":127.74449},{"c":132.53,"h":135.25,"l":130.45,"n":22534,"o":131,"t":"2025-02-26T05:00:00Z","v":1086773,"vw":133.070811},{"c":126.83,"h":134.41,"l":126.01,"n":34951,"o":132.64,"t":"2025-02-27T05:00:00Z","v":1983680,"vw":129.063149},{"c":130.59,"h":134.39,"l":124,"n":53400,"o":124.61,"t":"2025-02-28T05:00:00Z","v":3335718,"vw":130.697184},{"c":127.67,"h":135.87,"l":125.1,"n":36884,"o":133.64,"t":"2025-03-03T05:00:00Z","v":1883060,"vw":128.754083},{"c":123.89,"h":128.775,"l":119.92,"n":32557,"o":125.12,"t":"2025-03-04T05:00:00Z","v":1697092,"vw":124.365302},{"c":127.91,"h":128.18,"l":122.79,"n":19293,"o":124.84,"t":"2025-03-05T05:00:00Z","v":1127715,"vw":126.824076},{"c":118.84,"h":125.49,"l":117.82,"n":27394,"o":123.92,"t":"2025-03-06T05:00:00Z","v":1464081,"vw":120.291038},{"c":115.47,"h":120.19,"l":110.49,"n":31211,"o":118.8,"t":"2025-03-07T05:00:00Z","v":1613825,"vw":114.852796},{"c":108.66,"h":112.94,"l":106.45,"n":36756,"o":111.06,"t":"2025-03-10T04:00:00Z","v":2091401,"vw":108.896206},{"c":114.47,"h":117.2,"l":108.02,"n":30314,"o":108.95,"t":"2025-03-11T04:00:00Z","v":2055138,"vw":114.0647},{"c":117.9,"h":121.49,"l":115.18,"n":24063,"o":117.64,"t":"2025-03-12T04:00:00Z","v":1412024,"vw":117.711912},{"c":116.53,"h":118.87,"l":113.26,"n":18698,"o":117.39,"t":"2025-03-13T04:00:00Z","v":912935,"vw":116.036681},{"c":120.49,"h":121.6,"l":116.911,"n":14903,"o":119.58,"t":"2025-03-14T04:00:00Z","v":695330,"vw":120.318426},{"c":124.14,"h":125.58,"l":119.87,"n":19647,"o":119.87,"t":"2025-03-17T04:00:00Z","v":809290,"vw":124.208022},{"c":121.53,"h":123.41,"l":119.46,"n":17071,"o":122.27,"t":"2025-03-18T04:00:00Z","v":867738,"vw":121.273888},{"c":125.97,"h":127.28,"l":121.615,"n":16507,"o":122.29,"t":"2025-03-19T04:00:00Z","v":874356,"vw":125.403634},{"c":126.58,"h":129.03,"l":123.98,"n":20161,"o":123.98,"t":"2025-03-20T04:00:00Z","v":950183,"vw":127.15491},{"c":124.03,"h":126.3,"l":122.81,"n":21214,"o":124.55,"t":"2025-03-21T04:00:00Z","v":4896186,"vw":124.166169},{"c":131.68,"h":132.49,"l":127.36,"n":27121,"o":127.36,"t":"2025-03-24T04:00:00Z","v":1314080,"vw":131.280076},{"c":128.69,"h":132.03,"l":126.62,"n":19254,"o":131.58,"t":"2025-03-25T04:00:00Z","v":954058,"vw":128.633442},{"c":122.72,"h":128.385,"l":121.865,"n":16389,"o":127.98,"t":"2025-03-26T04:00:00Z","v":738225,"vw":123.65887},{"c":118.79,"h":121.93,"l":117.25,"n":19743,"o":121.48,"t":"2025-03-27T04:00:00Z","v":919522,"vw":119.01373},{"c":115.25,"h":119.3946,"l":115.0188,"n":21196,"o":117.63,"t":"2025-03-28T04:00:00Z","v":1229333,"vw":115.720911},{"c":116.71,"h":116.91,"l":108.3554,"n":32829,"o":111.74,"t":"2025-03-31T04:00:00Z","v":1872414,"vw":115.024021},{"c":118.7,"h":118.77,"l":114.41,"n":18744,"o":115.5,"t":"2025-04-01T04:00:00Z","v":958146,"vw":117.480561},{"c":122.76,"h":123.56,"l":116.1,"n":15192,"o":116.1,"t":"2025-04-02T04:00:00Z","v":768380,"vw":122.214996},{"c":112,"h":116.725,"l":110.61,"n":30918,"o":114.87,"t":"2025-04-03T04:00:00Z","v":1819969,"vw":113.257331},{"c":106.07,"h":110.025,"l":100.105,"n":43857,"o":106.86,"t":"2025-04-04T04:00:00Z","v":2165687,"vw":105.246439},{"c":107.56,"h":114.235,"l":99.7,"n":33982,"o":100.85,"t":"2025-04-07T04:00:00Z","v":2200554,"vw":106.751895},{"c":106.82,"h":115.15,"l":104.46,"n":23410,"o":112.06,"t":"2025-04-08T04:00:00Z","v":1137387,"vw":108.106416},{"c":121.85,"h":123.69,"l":104.4,"n":26807,"o":105.6,"t":"2025-04-09T04:00:00Z","v":1571230,"vw":119.436019},{"c":115.06,"h":119.76,"l":111.82,"n":25583,"o":117.79,"t":"2025-04-10T04:00:00Z","v":1424556,"vw":115.965763},{"c":116.98,"h":117.645,"l":112.37,"n":16781,"o":114.39,"t":"2025-04-11T04:00:00Z","v":817556,"vw":116.375869},{"c":118.2,"h":120.28,"l":116.5,"n":12586,"o":120.27,"t":"2025-04-14T04:00:00Z","v":694045,"vw":118.507411},{"c":118.67,"h":120.445,"l":117.85,"n":11105,"o":118.65,"t":"2025-04-15T04:00:00Z","v":657767,"vw":118.68999},{"c":117.41,"h":118.76,"l":113.68,"n":18075,"o":115.06,"t":"2025-04-16T04:00:00Z","v":778316,"vw":116.604176},{"c":116.36,"h":118.66,"l":115.33,"n":17007,"o":118,"t":"2025-04-17T04:00:00Z","v":1014532,"vw":116.51266},{"c":111.12,"h":114.955,"l":109.68,"n":18809,"o":114.95,"t":"2025-04-21T04:00:00Z","v":1113708,"vw":110.978829},{"c":114.25,"h":116.3,"l":112.285,"n":14067,"o":113.11,"t":"2025-04-22T04:00:00Z","v":732284,"vw":114.204764},{"c":118.41,"h":124.725,"l":117.61,"n":14844,"o":119.89,"t":"2025-04-23T04:00:00Z","v":593185,"vw":119.800283},{"c":122.83,"h":123.51,"l":117.5,"n":12921,"o":118.32,"t":"2025-04-24T04:00:00Z","v":443060,"vw":122.485168},{"c":125.11,"h":126.03,"l":122,"n":13317,"o":123.43,"t":"2025-04-25T04:00:00Z","v":504781,"vw":124.967193},{"c":126.17,"h":127.93,"l":124.36,"n":13596,"o":124.57,"t":"2025-04-28T04:00:00Z","v":542105,"vw":125.982398},{"c":127.42,"h":128.235,"l":123.39,"n":13705,"o":125.61,"t":"2025-04-29T04:00:00Z","v":977821,"vw":127.220895},{"c":127.32,"h":127.8,"l":121.815,"n":21292,"o":123.32,"t":"2025-04-30T04:00:00Z","v":924252,"vw":126.292331},{"c":134.01,"h":138.48,"l":131.675,"n":32522,"o":133,"t":"2025-05-01T04:00:00Z","v":1719743,"vw":135.671979},{"c":140.87,"h":143.88,"l":136.88,"n":30555,"o":138.6,"t":"2025-05-02T04:00:00Z","v":1633349,"vw":141.602428},{"c":143.57,"h":145.28,"l":139.56,"n":25823,"o":139.56,"t":"2025-05-05T04:00:00Z","v":1157737,"vw":143.871101},{"c":144.6,"h":145.94,"l":141.12,"n":21306,"o":141.12,"t":"2025-05-06T04:00:00Z","v":949021,"vw":144.77354},{"c":145.29,"h":146.7,"l":143.9275,"n":18671,"o":146.7,"t":"2025-05-07T04:00:00Z","v":793328,"vw":145.249526},{"c":147.64,"h":150.73,"l":145.83,"n":20038,"o":147.65,"t":"2025-05-08T04:00:00Z","v":834459,"vw":148.564713},{"c":148.22,"h":149.194,"l":145.27,"n":15114,"o":148.19,"t":"2025-05-09T04:00:00Z","v":642371,"vw":147.789036},{"c":152.74,"h":155.325,"l":151.14,"n":22347,"o":154.38,"t":"2025-05-12T04:00:00Z","v":1054881,"vw":152.898824},{"c":156.75,"h":159.03,"l":151.63,"n":23323,"o":153.96,"t":"2025-05-13T04:00:00Z","v":1009758,"vw":157.382605},{"c":157.32,"h":161.4599,"l":157.07,"n":17360,"o":158.34,"t":"2025-05-14T04:00:00Z","v":841701,"vw":157.976694},{"c":155.61,"h":156.53,"l":153.14,"n":21000,"o":155.37,"t":"2025-05-15T04:00:00Z","v":942544,"vw":155.205134},{"c":157.77,"h":158.36,"l":154.81,"n":16527,"o":156.31,"t":"2025-05-16T04:00:00Z","v":814019,"vw":157.351512},{"c":157.36,"h":158.29,"l":153.41,"n":15688,"o":154.7,"t":"2025-05-19T04:00:00Z","v":723288,"vw":157.076495},{"c":158.23,"h":160.29,"l":157.41,"n":15190,"o":159.19,"t":"2025-05-20T04:00:00Z","v":587134,"vw":158.526395},{"c":155.34,"h":159.24,"l":154.04,"n":16628,"o":156.26,"t":"2025-05-21T04:00:00Z","v":820203,"vw":155.770872},{"c":150.77,"h":154.44,"l":145.46,"n":26939,"o":153.02,"t":"2025-05-22T04:00:00Z","v":1364032,"vw":149.839502},{"c":152.45,"h":153.52,"l":148.6,"n":13922,"o":149.15,"t":"2025-05-23T04:00:00Z","v":772771,"vw":152.225439},{"c":155.44,"h":155.98,"l":152.76,"n":17740,"o":154.7,"t":"2025-05-27T04:00:00Z","v":968083,"vw":155.094853},{"c":155.2,"h":156.54,"l":153.85,"n":15944,"o":156.43,"t":"2025-05-28T04:00:00Z","v":723900,"vw":155.136935},{"c":156.07,"h":157.38,"l":154.21,"n":13532,"o":157.38,"t":"2025-05-29T04:00:00Z","v":647759,"vw":156.115466},{"c":155.93,"h":157.09,"l":154.07,"n":12678,"o":155.72,"t":"2025-05-30T04:00:00Z","v":894937,"vw":155.917496},{"c":156.36,"h":156.67,"l":152.425,"n":13896,"o":155.7,"t":"2025-06-02T04:00:00Z","v":830301,"vw":155.752933},{"c":159.61,"h":160.5899,"l":157.19,"n":15005,"o":157.19,"t":"2025-06-03T04:00:00Z","v":578869,"vw":159.4745},{"c":157.63,"h":161.1,"l":157.61,"n":12413,"o":159.32,"t":"2025-06-04T04:00:00Z","v":540511,"vw":158.419725},{"c":159.52,"h":160.83,"l":157.36,"n":15370,"o":158.13,"t":"2025-06-05T04:00:00Z","v":485091,"vw":159.428377},{"c":163.7,"h":164.25,"l":160.9,"n":20517,"o":162.925,"t":"2025-06-06T04:00:00Z","v":861549,"vw":163.403144},{"c":162.32,"h":165,"l":161.55,"n":16944,"o":165,"t":"2025-06-09T04:00:00Z","v":576580,"vw":163.332984},{"c":158.43,"h":162.32,"l":153.82,"n":20765,"o":162.32,"t":"2025-06-10T04:00:00Z","v":963253,"vw":157.461703},{"c":162.9,"h":162.99,"l":157.5818,"n":15301,"o":159.42,"t":"2025-06-11T04:00:00Z","v":667129,"vw":162.120071},{"c":163.3,"h":163.78,"l":159.23,"n":13899,"o":161,"t":"2025-06-12T04:00:00Z","v":652835,"vw":163.062568},{"c":162.1,"h":163.675,"l":159.77,"n":11838,"o":160.11,"t":"2025-06-13T04:00:00Z","v":413108,"vw":161.89522},{"c":163.59,"h":166.42,"l":163.07,"n":18209,"o":164.34,"t":"2025-06-16T04:00:00Z","v":735914,"vw":164.297824},{"c":162.65,"h":164,"l":159.98,"n":15962,"o":161,"t":"2025-06-17T04:00:00Z","v":704373,"vw":162.560692},{"c":164.66,"h":166.4,"l":162.89,"n":15548,"o":162.89,"t":"2025-06-18T04:00:00Z","v":728597,"vw":164.915938},{"c":163.71,"h":166.56,"l":162.295,"n":15320,"o":166.22,"t":"2025-06-20T04:00:00Z","v":1586819,"vw":163.777708},{"c":166.34,"h":167.0271,"l":162.41,"n":13810,"o":163,"t":"2025-06-23T04:00:00Z","v":596794,"vw":166.062997},{"c":169.51,"h":170.085,"l":166.706,"n":15970,"o":168,"t":"2025-06-24T04:00:00Z","v":639318,"vw":169.300501},{"c":168.56,"h":171.8685,"l":168.43,"n":14252,"o":170.61,"t":"2025-06-25T04:00:00Z","v":669702,"vw":168.937449},{"c":170.55,"h":172.08,"l":169.28,"n":15782,"o":170.53,"t":"2025-06-26T04:00:00Z","v":629642,"vw":170.853067},{"c":171.99,"h":172.705,"l":167.19,"n":20651,"o":171.46,"t":"2025-06-27T04:00:00Z","v":1409908,"vw":171.33614},{"c":170.43,"h":171.73,"l":166.16,"n":23986,"o":171.73,"t":"2025-06-30T04:00:00Z","v":1268624,"vw":170.243126},{"c":168.23,"h":170.27,"l":164.13,"n":28416,"o":169.85,"t":"2025-07-01T04:00:00Z","v":1476193,"vw":167.57909},{"c":169.36,"h":171.25,"l":168.16,"n":18476,"o":168.53,"t":"2025-07-02T04:00:00Z","v":961800,"vw":169.341184},{"c":171.89,"h":173.24,"l":169.45,"n":13482,"o":169.45,"t":"2025-07-03T04:00:00Z","v":862224,"vw":171.9698},{"c":171.98,"h":173.0942,"l":169.56,"n":18202,"o":171.65,"t":"2025-07-07T04:00:00Z","v":752009,"vw":171.29642},{"c":168.24,"h":171.73,"l":165.26,"n":22428,"o":171.55,"t":"2025-07-08T04:00:00Z","v":946986,"vw":168.470267},{"c":169.32,"h":170.58,"l":167.74,"n":13420,"o":170.35,"t":"2025-07-09T04:00:00Z","v":532676,"vw":169.250818},{"c":168.77,"h":169.91,"l":164.12,"n":23262,"o":168.8,"t":"2025-07-10T04:00:00Z","v":934588,"vw":167.872478},{"c":170.24,"h":170.81,"l":167.291,"n":14332,"o":167.99,"t":"2025-07-11T04:00:00Z","v":539455,"vw":169.997634},{"c":172.38,"h":172.75,"l":168.8586,"n":14484,"o":170.32,"t":"2025-07-14T04:00:00Z","v":599599,"vw":171.956519},{"c":171.92,"h":173.67,"l":170.86,"n":13914,"o":173.67,"t":"2025-07-15T04:00:00Z","v":592596,"vw":172.231308},{"c":174.36,"h":175.11,"l":171.15,"n":21230,"o":173.1,"t":"2025-07-16T04:00:00Z","v":1082538,"vw":173.893641},{"c":176.57,"h":177.38,"l":174.415,"n":18241,"o":174.75,"t":"2025-07-17T04:00:00Z","v":963273,"vw":176.343535},{"c":177.67,"h":178.93,"l":176.24,"n":18808,"o":177.46,"t":"2025-07-18T04:00:00Z","v":848768,"vw":177.660152},{"c":175.33,"h":177.66,"l":174,"n":14437,"o":177.26,"t":"2025-07-21T04:00:00Z","v":523440,"vw":175.619926},{"c":173.89,"h":175,"l":167.26,"n":16168,"o":174.2,"t":"2025-07-22T04:00:00Z","v":742458,"vw":172.964695},{"c":182.39,"h":182.46,"l":176.11,"n":27414,"o":176.44,"t":"2025-07-23T04:00:00Z","v":1237544,"vw":181.237493},{"c":181.75,"h":182.94,"l":179.94,"n":16861,"o":182.94,"t":"2025-07-24T04:00:00Z","v":629830,"vw":181.930273},{"c":186.19,"h":188.74,"l":184.1,"n":18767,"o":184.26,"t":"2025-07-25T04:00:00Z","v":642282,"vw":186.057808},{"c":187.15,"h":187.63,"l":184.1528,"n":19262,"o":186.01,"t":"2025-07-28T04:00:00Z","v":888017,"vw":186.561029},{"c":188.23,"h":190.8,"l":186.3,"n":20688,"o":188.55,"t":"2025-07-29T04:00:00Z","v":1164210,"vw":188.446415},{"c":189.87,"h":190.948,"l":188.415,"n":20588,"o":189.6,"t":"2025-07-30T04:00:00Z","v":1073326,"vw":189.950367},{"c":189.21,"h":194,"l":188.31,"n":34075,"o":190.56,"t":"2025-07-31T04:00:00Z","v":1780048,"vw":189.795148},{"c":174.05,"h":175.42,"l":160.08,"n":65786,"o":169.36,"t":"2025-08-01T04:00:00Z","v":3638002,"vw":169.932534},{"c":177.93,"h":181.9999,"l":176.07,"n":37418,"o":180.05,"t":"2025-08-04T04:00:00Z","v":1509417,"vw":177.930542},{"c":177.7,"h":181.67,"l":174.374,"n":25562,"o":180.36,"t":"2025-08-05T04:00:00Z","v":950176,"vw":177.995177},{"c":183.11,"h":184.03,"l":176.305,"n":23644,"o":177.81,"t":"2025-08-06T04:00:00Z","v":1116350,"vw":182.015826},{"c":182.98,"h":186.06,"l":181.0641,"n":19632,"o":184.95,"t":"2025-08-07T04:00:00Z","v":758077,"vw":182.904393},{"c":181.3,"h":184.11,"l":180.69,"n":20221,"o":184.11,"t":"2025-08-08T04:00:00Z","v":771373,"vw":181.591196},{"c":179.06,"h":181.71,"l":176.76,"n":19686,"o":181,"t":"2025-08-11T04:00:00Z","v":640033,"vw":178.871865},{"c":184.39,"h":184.71,"l":178.33,"n":19527,"o":180.595,"t":"2025-08-12T04:00:00Z","v":712415,"vw":182.539462},{"c":181.59,"h":187.02,"l":176.81,"n":24377,"o":185.42,"t":"2025-08-13T04:00:00Z","v":980124,"vw":180.26833},{"c":178,"h":181.24,"l":177.89,"n":18281,"o":180.08,"t":"2025-08-14T04:00:00Z","v":640265,"vw":178.9681},{"c":177.8,"h":181,"l":172.915,"n":23344,"o":178.53,"t":"2025-08-15T04:00:00Z","v":1153497,"vw":177.471773},{"c":178.45,"h":180.7,"l":177.55,"n":16742,"o":178,"t":"2025-08-18T04:00:00Z","v":663644,"vw":178.521848},{"c":175.26,"h":178.19,"l":173.74,"n":15766,"o":178.19,"t":"2025-08-19T04:00:00Z","v":613779,"vw":175.333579},{"c":172.51,"h":174.3981,"l":167.66,"n":29533,"o":173.2,"t":"2025-08-20T04:00:00Z","v":1500196,"vw":171.859935},{"c":173.67,"h":174.66,"l":172.351,"n":19089,"o":172.38,"t":"2025-08-21T04:00:00Z","v":821671,"vw":173.691687},{"c":176.97,"h":180.38,"l":174.16,"n":19240,"o":175.09,"t":"2025-08-22T04:00:00Z","v":777677,"vw":177.806779},{"c":177.13,"h":179.65,"l":176,"n":20709,"o":177.74,"t":"2025-08-25T04:00:00Z","v":700924,"vw":177.969418},{"c":182.55,"h":182.7825,"l":177.71,"n":20955,"o":177.71,"t":"2025-08-26T04:00:00Z","v":956505,"vw":181.720303},{"c":180,"h":183.47,"l":179.95,"n":17779,"o":181.99,"t":"2025-08-27T04:00:00Z","v":783500,"vw":181.03606},{"c":184.44,"h":184.74,"l":179.89,"n":18214,"o":180.91,"t":"2025-08-28T04:00:00Z","v":708595,"vw":183.946378},{"c":181.69,"h":185.87,"l":178.7389,"n":22334,"o":184.9,"t":"2025-08-29T04:00:00Z","v":1124223,"vw":181.573954},{"c":180,"h":180.22,"l":175.01,"n":16237,"o":179.51,"t":"2025-09-02T04:00:00Z","v":805916,"vw":179.068918},{"c":179.5,"h":181.225,"l":177.76,"n":14488,"o":180.01,"t":"2025-09-03T04:00:00Z","v":735708,"vw":179.500452},{"c":182.51,"h":182.7,"l":177.51,"n":18405,"o":181.24,"t":"2025-09-04T04:00:00Z","v":888440,"vw":181.054909},{"c":178,"h":183.8575,"l":171.05,"n":25770,"o":183.76,"t":"2025-09-05T04:00:00Z","v":1119821,"vw":176.670581},{"c":176.75,"h":179.98,"l":176.475,"n":21808,"o":179.27,"t":"2025-09-08T04:00:00Z","v":752562,"vw":177.64123},{"c":174.99,"h":177.05,"l":173.9,"n":17571,"o":176.98,"t":"2025-09-09T04:00:00Z","v":587510,"vw":174.914327},{"c":190.12,"h":190.525,"l":176.31,"n":40998,"o":176.31,"t":"2025-09-10T04:00:00Z","v":1658738,"vw":187.583291},{"c":189.18,"h":193.19,"l":186.335,"n":29045,"o":190.39,"t":"2025-09-11T04:00:00Z","v":1220419,"vw":189.789849},{"c":189.75,"h":190.46,"l":187.88,"n":14780,"o":188.08,"t":"2025-09-12T04:00:00Z","v":743214,"vw":189.544634},{"c":193.25,"h":193.81,"l":189.015,"n":19836,"o":190.45,"t":"2025-09-15T04:00:00Z","v":688663,"vw":192.908558},{"c":191.96,"h":194.09,"l":189.72,"n":19068,"o":193.29,"t":"2025-09-16T04:00:00Z","v":709450,"vw":191.588429},{"c":193.35,"h":198.475,"l":192.52,"n":26036,"o":196.81,"t":"2025-09-17T04:00:00Z","v":945443,"vw":194.883111},{"c":199.45,"h":201.64,"l":193.76,"n":27080,"o":195.01,"t":"2025-09-18T04:00:00Z","v":1241299,"vw":199.220728},{"c":200.96,"h":201.97,"l":198.62,"n":24224,"o":201.65,"t":"2025-09-19T04:00:00Z","v":1695430,"vw":200.683501},{"c":207.07,"h":207.575,"l":199.97,"n":24897,"o":200,"t":"2025-09-22T04:00:00Z","v":857315,"vw":205.866231},{"c":206.25,"h":208,"l":204.6175,"n":21537,"o":206.35,"t":"2025-09-23T04:00:00Z","v":755548,"vw":206.246608},{"c":205.94,"h":208.08,"l":204.0925,"n":20544,"o":207.35,"t":"2025-09-24T04:00:00Z","v":810045,"vw":206.522935},{"c":204.4,"h":206.29,"l":196.29,"n":18791,"o":201.97,"t":"2025-09-25T04:00:00Z","v":1099402,"vw":202.964014},{"c":208.12,"h":209.12,"l":204.345,"n":16975,"o":205.44,"t":"2025-09-26T04:00:00Z","v":618397,"vw":207.821239},{"c":209.55,"h":212.47,"l":208.69,"n":18478,"o":210.39,"t":"2025-09-29T04:00:00Z","v":672856,"vw":210.355913},{"c":212.81,"h":213.66,"l":209.2084,"n":18745,"o":210.14,"t":"2025-09-30T04:00:00Z","v":851721,"vw":212.093308},{"c":215,"h":216.97,"l":206.93,"n":22767,"o":211.3,"t":"2025-10-01T04:00:00Z","v":773116,"vw":214.297082},{"c":215.4,"h":219.088,"l":213.835,"n":21552,"o":216.59,"t":"2025-10-02T04:00:00Z","v":668776,"vw":215.295392},{"c":215.81,"h":217.5,"l":212.665,"n":17988,"o":217.08,"t":"2025-10-03T04:00:00Z","v":811847,"vw":215.413194},{"c":216.8,"h":221.83,"l":216.79,"n":18977,"o":219.73,"t":"2025-10-06T04:00:00Z","v":707631,"vw":218.379627},{"c":212.98,"h":220.75,"l":207.98,"n":24493,"o":219.96,"t":"2025-10-07T04:00:00Z","v":933654,"vw":212.392986},{"c":218.92,"h":219.67,"l":211.1816,"n":16354,"o":214.23,"t":"2025-10-08T04:00:00Z","v":661905,"vw":217.80969},{"c":210.09,"h":220.41,"l":210.06,"n":25454,"o":220.405,"t":"2025-10-09T04:00:00Z","v":1050464,"vw":211.988763},{"c":195.6,"h":212.2199,"l":195.04,"n":51132,"o":210.26,"t":"2025-10-10T04:00:00Z","v":2148118,"vw":201.088084},{"c":203.26,"h":205.7,"l":199.89,"n":25038,"o":200.88,"t":"2025-10-13T04:00:00Z","v":1004648,"vw":203.311079},{"c":205.38,"h":208.44,"l":196.65,"n":19876,"o":198.46,"t":"2025-10-14T04:00:00Z","v":725718,"vw":205.123411},{"c":204.56,"h":208.85,"l":200.01,"n":29166,"o":207.65,"t":"2025-10-15T04:00:00Z","v":1141848,"vw":204.322487},{"c":203.4,"h":209.02,"l":202.15,"n":19056,"o":206.51,"t":"2025-10-16T04:00:00Z","v":627064,"vw":204.553264},{"c":201.86,"h":204.95,"l":199.66,"n":21885,"o":202,"t":"2025-10-17T04:00:00Z","v":962913,"vw":201.9296},{"c":205.21,"h":208.76,"l":202.61,"n":17211,"o":206.21,"t":"2025-10-20T04:00:00Z","v":609702,"vw":205.440487},{"c":207.18,"h":208.22,"l":200,"n":20466,"o":205.46,"t":"2025-10-21T04:00:00Z","v":993358,"vw":206.51215},{"c":196.76,"h":211.35,"l":190.01,"n":30367,"o":208.3,"t":"2025-10-22T04:00:00Z","v":1437368,"vw":195.188201},{"c":204.92,"h":205.995,"l":197.35,"n":22140,"o":197.35,"t":"2025-10-23T04:00:00Z","v":704867,"vw":203.761361},{"c":211.88,"h":215.72,"l":210.01,"n":26973,"o":210.01,"t":"2025-10-24T04:00:00Z","v":849260,"vw":212.104882},{"c":211.92,"h":215.1,"l":211.51,"n":21175,"o":215.1,"t":"2025-10-27T04:00:00Z","v":718057,"vw":212.604013},{"c":212.04,"h":214.9175,"l":209.7,"n":19035,"o":213.56,"t":"2025-10-28T04:00:00Z","v":672613,"vw":212.000134},{"c":221.36,"h":222.94,"l":213.45,"n":28207,"o":213.79,"t":"2025-10-29T04:00:00Z","v":1138452,"vw":221.106015},{"c":213.95,"h":224.03,"l":211.32,"n":41685,"o":217.25,"t":"2025-10-30T04:00:00Z","v":1744013,"vw":215.63977},{"c":204.16,"h":216,"l":197.9688,"n":55749,"o":206.83,"t":"2025-10-31T04:00:00Z","v":2970683,"vw":206.812524},{"c":201.61,"h":210.4,"l":201.57,"n":30321,"o":207.43,"t":"2025-11-03T05:00:00Z","v":1308513,"vw":204.080156},{"c":195.51,"h":201.41,"l":191.78,"n":26522,"o":196.44,"t":"2025-11-04T05:00:00Z","v":1078277,"vw":196.455317},{"c":199.08,"h":202.98,"l":196.72,"n":19265,"o":197.91,"t":"2025-11-05T05:00:00Z","v":681012,"vw":200.289328},{"c":196.66,"h":201.86,"l":195.705,"n":22040,"o":199.48,"t":"2025-11-06T05:00:00Z","v":668208,"vw":197.366208},{"c":200.44,"h":201.45,"l":188,"n":22282,"o":194.32,"t":"2025-11-07T05:00:00Z","v":794640,"vw":197.808712},{"c":201.02,"h":207.94,"l":198.84,"n":17430,"o":206.02,"t":"2025-11-10T05:00:00Z","v":552998,"vw":201.443713},{"c":197.6,"h":200.21,"l":195,"n":15947,"o":198.25,"t":"2025-11-11T05:00:00Z","v":472082,"vw":197.996848},{"c":199.54,"h":202.8,"l":197.732,"n":15259,"o":198,"t":"2025-11-12T05:00:00Z","v":517686,"vw":200.016459},{"c":190.08,"h":199.93,"l":189.08,"n":23680,"o":198.53,"t":"2025-11-13T05:00:00Z","v":874703,"vw":192.102813},{"c":192.22,"h":198.055,"l":182.3435,"n":23649,"o":187,"t":"2025-11-14T05:00:00Z","v":879533,"vw":192.785817},{"c":193.39,"h":197.28,"l":190.375,"n":25445,"o":191.94,"t":"2025-11-17T05:00:00Z","v":1029483,"vw":193.9791},{"c":194.92,"h":197.6137,"l":189.4,"n":21885,"o":190.27,"t":"2025-11-18T05:00:00Z","v":888391,"vw":195.326608},{"c":197.01,"h":201.2,"l":194.905,"n":18832,"o":197.46,"t":"2025-11-19T05:00:00Z","v":655938,"vw":197.449295},{"c":191.82,"h":209.47,"l":190.69,"n":22761,"o":202.9,"t":"2025-11-20T05:00:00Z","v":1732956,"vw":196.823692},{"c":193.08,"h":195.65,"l":187.21,"n":20122,"o":192.27,"t":"2025-11-21T05:00:00Z","v":721541,"vw":192.749399},{"c":204.62,"h":205.68,"l":195,"n":19228,"o":195.52,"t":"2025-11-24T05:00:00Z","v":705281,"vw":203.854067},{"c":205.87,"h":207.5401,"l":199.205,"n":15596,"o":204.15,"t":"2025-11-25T05:00:00Z","v":488951,"vw":205.364857},{"c":210.47,"h":213.88,"l":206.67,"n":14855,"o":207.13,"t":"2025-11-26T05:00:00Z","v":506888,"vw":210.752198},{"c":213.88,"h":214.25,"l":210.19,"n":8123,"o":210.57,"t":"2025-11-28T05:00:00Z","v":353813,"vw":213.256347},{"c":212.14,"h":212.94,"l":206.795,"n":17267,"o":209.61,"t":"2025-12-01T05:00:00Z","v":807776,"vw":211.54968},{"c":212.98,"h":217.43,"l":210.92,"n":20624,"o":215.03,"t":"2025-12-02T05:00:00Z","v":838526,"vw":213.522465},{"c":218.29,"h":219.29,"l":207.935,"n":21587,"o":211.71,"t":"2025-12-03T05:00:00Z","v":1031880,"vw":216.875717},{"c":219.12,"h":219.79,"l":214.18,"n":18084,"o":216.05,"t":"2025-12-04T05:00:00Z","v":703223,"vw":218.564486},{"c":219.52,"h":222.46,"l":217.125,"n":14283,"o":220,"t":"2025-12-05T05:00:00Z","v":542889,"vw":220.016658},{"c":220.58,"h":225.49,"l":218.1703,"n":15631,"o":221.81,"t":"2025-12-08T05:00:00Z","v":823135,"vw":221.953268},{"c":220.38,"h":224.73,"l":219.23,"n":14594,"o":219.44,"t":"2025-12-09T05:00:00Z","v":579712,"vw":221.825279},{"c":228.8,"h":231.98,"l":220.59,"n":28233,"o":220.59,"t":"2025-12-10T05:00:00Z","v":1432902,"vw":227.738067},{"c":232.94,"h":233.14,"l":220.395,"n":25071,"o":226.82,"t":"2025-12-11T05:00:00Z","v":1070768,"vw":229.32143},{"c":221.01,"h":232.236,"l":218.48,"n":26705,"o":232.18,"t":"2025-12-12T05:00:00Z","v":1264701,"vw":222.563563},{"c":220.37,"h":223.7,"l":218.92,"n":17834,"o":221.48,"t":"2025-12-15T05:00:00Z","v":711578,"vw":221.003792},{"c":218.19,"h":223.58,"l":215.44,"n":19212,"o":219.81,"t":"2025-12-16T05:00:00Z","v":815255,"vw":218.319377},{"c":209.27,"h":223.38,"l":206.15,"n":26900,"o":219.08,"t":"2025-12-17T05:00:00Z","v":1425542,"vw":210.378499},{"c":213.96,"h":218.72,"l":212.86,"n":20955,"o":214.19,"t":"2025-12-18T05:00:00Z","v":830979,"vw":214.975994},{"c":218.18,"h":221.04,"l":215.08,"n":21962,"o":215.08,"t":"2025-12-19T05:00:00Z","v":1092507,"vw":218.699624},{"c":224.58,"h":224.81,"l":219.475,"n":16618,"o":221.51,"t":"2025-12-22T05:00:00Z","v":513492,"vw":223.823288},{"c":224.98,"h":227.0837,"l":221.49,"n":13210,"o":224.18,"t":"2025-12-23T05:00:00Z","v":552037,"vw":224.846149},{"c":223.5,"h":225.02,"l":222.64,"n":6862,"o":225.02,"t":"2025-12-24T05:00:00Z","v":263022,"vw":223.648603},{"c":224.4,"h":225.5,"l":222.66,"n":8034,"o":225,"t":"2025-12-26T05:00:00Z","v":270194,"vw":224.275648},{"c":222.76,"h":224.575,"l":221.82,"n":11023,"o":223.25,"t":"2025-12-29T05:00:00Z","v":386722,"vw":222.878571},{"c":220.33,"h":222.86,"l":219.67,"n":13468,"o":222.86,"t":"2025-12-30T05:00:00Z","v":509400,"vw":220.98946},{"c":217.37,"h":222.43,"l":216.675,"n":11495,"o":220.84,"t":"2025-12-31T05:00:00Z","v":396878,"vw":217.88081},{"c":227.65,"h":228.48,"l":219.3,"n":15511,"o":220.01,"t":"2026-01-02T05:00:00Z","v":576227,"vw":226.244165},{"c":232.59,"h":237.76,"l":230.11,"n":28284,"o":230.11,"t":"2026-01-05T05:00:00Z","v":1409110,"vw":233.176477},{"c":236.35,"h":236.48,"l":222.51,"n":25793,"o":231.32,"t":"2026-01-06T05:00:00Z","v":1445484,"vw":230.3346},{"c":235.75,"h":237.38,"l":231.52,"n":26673,"o":234.02,"t":"2026-01-07T05:00:00Z","v":1933247,"vw":235.560082},{"c":219.03,"h":236.1995,"l":213.2,"n":39567,"o":235.69,"t":"2026-01-08T05:00:00Z","v":2189195,"vw":219.157249},{"c":218.91,"h":226.31,"l":218.445,"n":21564,"o":221.715,"t":"2026-01-09T05:00:00Z","v":818633,"vw":220.681832},{"c":223.7,"h":226.915,"l":218,"n":16847,"o":218.83,"t":"2026-01-12T05:00:00Z","v":696628,"vw":223.717175},{"c":226.07,"h":229.59,"l":221.695,"n":14321,"o":221.695,"t":"2026-01-13T05:00:00Z","v":652490,"vw":226.754638},{"c":226,"h":227.6699,"l":219.2601,"n":16708,"o":225.73,"t":"2026-01-14T05:00:00Z","v":773736,"vw":224.418701},{"c":235.89,"h":239.82,"l":229,"n":23163,"o":229,"t":"2026-01-15T05:00:00Z","v":994271,"vw":236.964888},{"c":242.31,"h":249.21,"l":239.68,"n":20777,"o":240.01,"t":"2026-01-16T05:00:00Z","v":971331,"vw":243.154494},{"c":240.35,"h":243.96,"l":237.18,"n":17257,"o":237.18,"t":"2026-01-20T05:00:00Z","v":674129,"vw":240.939759},{"c":243.8,"h":246.36,"l":235.5,"n":15573,"o":242.84,"t":"2026-01-21T05:00:00Z","v":516728,"vw":243.196174},{"c":244.57,"h":249,"l":236.97,"n":16271,"o":248.57,"t":"2026-01-22T05:00:00Z","v":682171,"vw":243.486287},{"c":241.8,"h":245.5,"l":239.95,"n":14632,"o":245.5,"t":"2026-01-23T05:00:00Z","v":520667,"vw":242.415363},{"c":245.29,"h":248.32,"l":241.805,"n":12487,"o":242.75,"t":"2026-01-26T05:00:00Z","v":484418,"vw":244.545618},{"c":248.59,"h":250.99,"l":244.9015,"n":12374,"o":248.97,"t":"2026-01-27T05:00:00Z","v":444154,"vw":248.742903},{"c":244.75,"h":250.095,"l":243.1625,"n":16364,"o":249.38,"t":"2026-01-28T05:00:00Z","v":670642,"vw":245.720821},{"c":245.08,"h":250,"l":238.46,"n":20830,"o":247.24,"t":"2026-01-29T05:00:00Z","v":947132,"vw":243.501301},{"c":240.48,"h":245.97,"l":237.5,"n":15062,"o":241.03,"t":"2026-01-30T05:00:00Z","v":681769,"vw":240.556225},{"c":245.4,"h":246.24,"l":238.37,"n":14555,"o":239.23,"t":"2026-02-02T05:00:00Z","v":601985,"vw":244.152595},{"c":249.51,"h":252,"l":242.257,"n":18560,"o":247.67,"t":"2026-02-03T05:00:00Z","v":1382185,"vw":247.82164},{"c":235.44,"h":252.2275,"l":226.09,"n":27239,"o":250.57,"t":"2026-02-04T05:00:00Z","v":1282241,"vw":234.393106},{"c":244.86,"h":245.1,"l":229,"n":21765,"o":232.11,"t":"2026-02-05T05:00:00Z","v":1012488,"vw":241.063474},{"c":259.16,"h":260.25,"l":251.4,"n":23026,"o":251.61,"t":"2026-02-06T05:00:00Z","v":1215689,"vw":258.538332},{"c":262.11,"h":267.9435,"l":258.17,"n":17025,"o":259.28,"t":"2026-02-09T05:00:00Z","v":625450,"vw":263.309547},{"c":261.39,"h":264.745,"l":259.355,"n":17486,"o":261.9,"t":"2026-02-10T05:00:00Z","v":603279,"vw":261.442085},{"c":264.99,"h":276.79,"l":260.56,"n":19960,"o":267.875,"t":"2026-02-11T05:00:00Z","v":801500,"vw":265.192691},{"c":265.29,"h":276.695,"l":261.42,"n":22663,"o":268.13,"t":"2026-02-12T05:00:00Z","v":1205206,"vw":266.718881},{"c":269.53,"h":271.89,"l":259.93,"n":15611,"o":267.18,"t":"2026-02-13T05:00:00Z","v":703154,"vw":269.067583},{"c":267.93,"h":272.78,"l":263.8182,"n":17982,"o":269,"t":"2026-02-17T05:00:00Z","v":647642,"vw":268.830774},{"c":264.18,"h":275.8599,"l":263.95,"n":23081,"o":268.85,"t":"2026-02-18T05:00:00Z","v":909717,"vw":268.084069},{"c":275.61,"h":277.31,"l":266.67,"n":18420,"o":266.69,"t":"2026-02-19T05:00:00Z","v":815407,"vw":273.623337},{"c":283.86,"h":284.68,"l":274.91,"n":18266,"o":275.4,"t":"2026-02-20T05:00:00Z","v":1095441,"vw":282.127081},{"c":278.49,"h":284.43,"l":272.71,"n":19588,"o":281.38,"t":"2026-02-23T05:00:00Z","v":717476,"vw":277.793516},{"c":287.7,"h":290.595,"l":266.06,"n":25680,"o":274.94,"t":"2026-02-24T05:00:00Z","v":1211826,"vw":284.919913},{"c":285.26,"h":290.725,"l":283.84,"n":21095,"o":290,"t":"2026-02-25T05:00:00Z","v":892981,"vw":286.911058},{"c":289.96,"h":291.7,"l":274.61,"n":34341,"o":282.51,"t":"2026-02-26T05:00:00Z","v":1737024,"vw":284.386683},{"c":298.02,"h":300,"l":276.91,"n":38111,"o":290,"t":"2026-02-27T05:00:00Z","v":2057143,"vw":293.524853},{"c":304.53,"h":310.36,"l":295.755,"n":30299,"o":297.96,"t":"2026-03-02T05:00:00Z","v":1184924,"vw":304.751955},{"c":300.74,"h":303.105,"l":283.01,"n":29532,"o":290.46,"t":"2026-03-03T05:00:00Z","v":1186435,"vw":296.500042},{"c":303.87,"h":308.31,"l":295.16,"n":20111,"o":303.73,"t":"2026-03-04T05:00:00Z","v":814765,"vw":303.233943},{"c":295.3,"h":301.355,"l":286.54,"n":28062,"o":299.51,"t":"2026-03-05T05:00:00Z","v":1093295,"vw":292.98383},{"c":285.61,"h":298.52,"l":282.68,"n":25980,"o":286.75,"t":"2026-03-06T05:00:00Z","v":1035169,"vw":287.898225},{"c":297.81,"h":298.28,"l":275.7451,"n":23652,"o":281.41,"t":"2026-03-09T04:00:00Z","v":978502,"vw":290.497636},{"c":300.12,"h":306.29,"l":295.1,"n":21942,"o":295.1,"t":"2026-03-10T04:00:00Z","v":757069,"vw":301.427003},{"c":303.73,"h":305.5999,"l":295.34,"n":18089,"o":298.04,"t":"2026-03-11T04:00:00Z","v":895536,"vw":302.701625},{"c":296.95,"h":303.59,"l":292.34,"n":21727,"o":299.42,"t":"2026-03-12T04:00:00Z","v":846468,"vw":298.537312},{"c":290,"h":303.5,"l":288.78,"n":29930,"o":300.16,"t":"2026-03-13T04:00:00Z","v":2132895,"vw":291.484872},{"c":300.26,"h":302.22,"l":294.19,"n":17117,"o":296.135,"t":"2026-03-16T04:00:00Z","v":632751,"vw":299.328497},{"c":304.67,"h":304.97,"l":296.725,"n":17426,"o":300.66,"t":"2026-03-17T04:00:00Z","v":874086,"vw":302.63626},{"c":303.07,"h":310.635,"l":301.645,"n":17316,"o":301.96,"t":"2026-03-18T04:00:00Z","v":565174,"vw":304.153437},{"c":312.72,"h":315,"l":294.43,"n":24139,"o":297.65,"t":"2026-03-19T04:00:00Z","v":1092958,"vw":307.805192},{"c":300.58,"h":316.185,"l":297.5,"n":29799,"o":312.63,"t":"2026-03-20T04:00:00Z","v":2059906,"vw":303.41153},{"c":310.63,"h":320.97,"l":307.89,"n":24874,"o":308.34,"t":"2026-03-23T04:00:00Z","v":948552,"vw":314.288402},{"c":322.65,"h":324.35,"l":306.09,"n":20602,"o":309.21,"t":"2026-03-24T04:00:00Z","v":1078228,"vw":317.625244},{"c":323.55,"h":328.69,"l":320.96,"n":20767,"o":323.35,"t":"2026-03-25T04:00:00Z","v":763193,"vw":324.516327},{"c":306.74,"h":321.51,"l":304.42,"n":22830,"o":317.24,"t":"2026-03-26T04:00:00Z","v":896216,"vw":310.717789},{"c":316.01,"h":319.37,"l":306.64,"n":25279,"o":307.85,"t":"2026-03-27T04:00:00Z","v":1076740,"vw":313.904622},{"c":305.8,"h":321.4136,"l":299.52,"n":35668,"o":316.01,"t":"2026-03-30T04:00:00Z","v":1809173,"vw":305.868657},{"c":321.74,"h":326.46,"l":307.84,"n":25318,"o":308.82,"t":"2026-03-31T04:00:00Z","v":928583,"vw":318.642065},{"c":333.79,"h":341.4,"l":325.01,"n":23514,"o":326.6,"t":"2026-04-01T04:00:00Z","v":892531,"vw":335.358484},{"c":336.25,"h":340.31,"l":322.42,"n":18407,"o":323.56,"t":"2026-04-02T04:00:00Z","v":529994,"vw":334.609923},{"c":337.27,"h":339.98,"l":327.9301,"n":14696,"o":336,"t":"2026-04-06T04:00:00Z","v":518319,"vw":336.360459},{"c":338.19,"h":341.11,"l":332.0201,"n":16222,"o":336.25,"t":"2026-04-07T04:00:00Z","v":559747,"vw":337.710233},{"c":348.11,"h":360,"l":344.49,"n":23126,"o":352.64,"t":"2026-04-08T04:00:00Z","v":942479,"vw":349.500904},{"c":357.37,"h":362.88,"l":350.07,"n":20852,"o":350.07,"t":"2026-04-09T04:00:00Z","v":619501,"vw":358.156243},{"c":361.22,"h":365.49,"l":354.54,"n":20136,"o":357.83,"t":"2026-04-10T04:00:00Z","v":759578,"vw":361.650819},{"c":365.55,"h":367.845,"l":359.31,"n":17072,"o":359.31,"t":"2026-04-13T04:00:00Z","v":493117,"vw":365.267865},{"c":365.89,"h":371.62,"l":362,"n":18120,"o":367.87,"t":"2026-04-14T04:00:00Z","v":589630,"vw":366.889283},{"c":365.07,"h":367.3,"l":358.2701,"n":22583,"o":362.17,"t":"2026-04-15T04:00:00Z","v":659408,"vw":363.512099},{"c":358.14,"h":365.37,"l":357.01,"n":24531,"o":363.02,"t":"2026-04-16T04:00:00Z","v":668146,"vw":359.232368},{"c":370.89,"h":373.635,"l":359,"n":21585,"o":362.71,"t":"2026-04-17T04:00:00Z","v":1124232,"vw":370.57222},{"c":371.59,"h":375.14,"l":368.02,"n":15179,"o":371.75,"t":"2026-04-20T04:00:00Z","v":444659,"vw":371.45498},{"c":371.41,"h":376.4,"l":367.86,"n":17709,"o":374.42,"t":"2026-04-21T04:00:00Z","v":635967,"vw":371.142236},{"c":376.5,"h":382.9999,"l":372.77,"n":19670,"o":378.31,"t":"2026-04-22T04:00:00Z","v":536186,"vw":376.131796},{"c":382.88,"h":388.565,"l":377.74,"n":23293,"o":379.38,"t":"2026-04-23T04:00:00Z","v":749121,"vw":383.579871},{"c":376.12,"h":387.445,"l":374.95,"n":24929,"o":384.57,"t":"2026-04-24T04:00:00Z","v":719715,"vw":378.449328},{"c":385.89,"h":386.69,"l":372.47,"n":21545,"o":380.69,"t":"2026-04-27T04:00:00Z","v":625092,"vw":384.23377},{"c":375.09,"h":382.42,"l":369.52,"n":31028,"o":377.03,"t":"2026-04-28T04:00:00Z","v":1036797,"vw":375.160477},{"c":370.55,"h":381.66,"l":369.04,"n":22460,"o":376.17,"t":"2026-04-29T04:00:00Z","v":979500,"vw":372.338361},{"c":394.05,"h":401.185,"l":385,"n":43409,"o":385,"t":"2026-04-30T04:00:00Z","v":1833473,"vw":394.981561},{"c":417.41,"h":418.13,"l":396.87,"n":57873,"o":406.88,"t":"2026-05-01T04:00:00Z","v":1951357,"vw":410.977065},{"c":425.39,"h":429.04,"l":410.4771,"n":39893,"o":419.05,"t":"2026-05-04T04:00:00Z","v":1095515,"vw":421.634451},{"c":437.51,"h":438.39,"l":427.1035,"n":32698,"o":435.89,"t":"2026-05-05T04:00:00Z","v":812198,"vw":435.376171},{"c":433.28,"h":441.43,"l":425.24,"n":46509,"o":437.77,"t":"2026-05-06T04:00:00Z","v":1150685,"vw":431.961113},{"c":412.27,"h":435.505,"l":406.195,"n":41629,"o":435.505,"t":"2026-05-07T04:00:00Z","v":1143799,"vw":413.272602},{"c":414.29,"h":420.11,"l":409.99,"n":23779,"o":416.39,"t":"2026-05-08T04:00:00Z","v":681757,"vw":413.966917},{"c":421.37,"h":423.17,"l":412.4901,"n":30457,"o":415,"t":"2026-05-11T04:00:00Z","v":1011069,"vw":420.133283},{"c":420.3,"h":422.31,"l":402.58,"n":36190,"o":414.65,"t":"2026-05-12T04:00:00Z","v":1405318,"vw":414.048518},{"c":423.79,"h":433,"l":411.86,"n":32807,"o":431.04,"t":"2026-05-13T04:00:00Z","v":1005938,"vw":420.606177},{"c":434.77,"h":435.9,"l":423.7901,"n":31491,"o":426.7,"t":"2026-05-14T04:00:00Z","v":926930,"vw":431.332603},{"c":414.9,"h":426.6899,"l":412,"n":33719,"o":422.3,"t":"2026-05-15T04:00:00Z","v":1117783,"vw":417.481323},{"c":385.58,"h":415.21,"l":383.225,"n":52866,"o":414.62,"t":"2026-05-18T04:00:00Z","v":1534143,"vw":389.909042},{"c":385,"h":389.8,"l":369.05,"n":45180,"o":378.57,"t":"2026-05-19T04:00:00Z","v":1358472,"vw":381.150435},{"c":384.21,"h":396.13,"l":382.87,"n":23670,"o":391.8,"t":"2026-05-20T04:00:00Z","v":734612,"vw":387.313989},{"c":388.77,"h":393.02,"l":380.01,"n":26425,"o":385.11,"t":"2026-05-21T04:00:00Z","v":815269,"vw":387.985362},{"c":382.11,"h":394,"l":378.31,"n":25538,"o":391.57,"t":"2026-05-22T04:00:00Z","v":654710,"vw":383.821317},{"c":390.75,"h":395.98,"l":385.34,"n":26561,"o":388.17,"t":"2026-05-26T04:00:00Z","v":662900,"vw":390.528554},{"c":387.52,"h":394.655,"l":380.57,"n":28932,"o":389.38,"t":"2026-05-27T04:00:00Z","v":641637,"vw":388.704684},{"c":383.33,"h":388.15,"l":378.5,"n":33025,"o":385.43,"t":"2026-05-28T04:00:00Z","v":893300,"vw":383.296814},{"c":378.37,"h":386.7,"l":367.96,"n":49469,"o":381.98,"t":"2026-05-29T04:00:00Z","v":5403578,"vw":377.37161},{"c":362.09,"h":377.67,"l":360.46,"n":44082,"o":376.195,"t":"2026-06-01T04:00:00Z","v":1459418,"vw":363.778514},{"c":366.3,"h":374.88,"l":361,"n":29980,"o":362.09,"t":"2026-06-02T04:00:00Z","v":912781,"vw":366.222295},{"c":369.66,"h":382.38,"l":361.37,"n":30399,"o":364.23,"t":"2026-06-03T04:00:00Z","v":1026003,"vw":372.326357},{"c":374.73,"h":378.28,"l":360.01,"n":26335,"o":362.19,"t":"2026-06-04T04:00:00Z","v":866559,"vw":373.032956},{"c":363.89,"h":373.505,"l":360.3,"n":28938,"o":367.845,"t":"2026-06-05T04:00:00Z","v":888064,"vw":365.548338},{"c":361.7,"h":368.735,"l":353.9723,"n":27804,"o":365.13,"t":"2026-06-08T04:00:00Z","v":954323,"vw":360.943317},{"c":353.08,"h":368.58,"l":339,"n":32934,"o":365.25,"t":"2026-06-09T04:00:00Z","v":1171879,"vw":350.640973},{"c":335.58,"h":353.75,"l":333.335,"n":48652,"o":350.79,"t":"2026-06-10T04:00:00Z","v":1392274,"vw":338.503465},{"c":358.5,"h":358.61,"l":339.11,"n":36455,"o":339.21,"t":"2026-06-11T04:00:00Z","v":1172569,"vw":353.539789},{"c":362.97,"h":369.07,"l":358.83,"n":25169,"o":360.82,"t":"2026-06-12T04:00:00Z","v":703727,"vw":363.301384},{"c":371.85,"h":376.23,"l":366.29,"n":26695,"o":374.23,"t":"2026-06-15T04:00:00Z","v":944383,"vw":371.383187},{"c":369.35,"h":379.56,"l":368.67,"n":21279,"o":374.56,"t":"2026-06-16T04:00:00Z","v":607154,"vw":371.286886},{"c":374.91,"h":381.36,"l":370.66,"n":30188,"o":372.34,"t":"2026-06-17T04:00:00Z","v":982702,"vw":375.749839},{"c":379.66,"h":387.98,"l":372.93,"n":36667,"o":380,"t":"2026-06-18T04:00:00Z","v":1585655,"vw":379.141753},{"c":406.32,"h":406.88,"l":382.505,"n":38515,"o":383.54,"t":"2026-06-22T04:00:00Z","v":1205690,"vw":400.259256},{"c":390.44,"h":398.5,"l":375.19,"n":37120,"o":381.51,"t":"2026-06-23T04:00:00Z","v":1237587,"vw":390.684456},{"c":393.14,"h":397.82,"l":380,"n":27452,"o":382.63,"t":"2026-06-24T04:00:00Z","v":701860,"vw":390.549638},{"c":403.57,"h":408,"l":394.33,"n":30698,"o":401.59,"t":"2026-06-25T04:00:00Z","v":1021129,"vw":400.869945},{"c":396.25,"h":407.25,"l":385.01,"n":49756,"o":395.13,"t":"2026-06-26T04:00:00Z","v":3305054,"vw":398.80639},{"c":429.09,"h":429.44,"l":392.29,"n":46151,"o":393.28,"t":"2026-06-29T04:00:00Z","v":1510019,"vw":420.794791},{"c":416.06,"h":429.68,"l":412.47,"n":40810,"o":429.68,"t":"2026-06-30T04:00:00Z","v":1618142,"vw":417.746295},{"c":390.61,"h":410.46,"l":383.19,"n":40063,"o":410.46,"t":"2026-07-01T04:00:00Z","v":1179364,"vw":390.458537},{"c":373.43,"h":395.955,"l":366.45,"n":33220,"o":392.2,"t":"2026-07-02T04:00:00Z","v":883611,"vw":375.477213},{"c":380.63,"h":390,"l":375.97,"n":22916,"o":376.01,"t":"2026-07-06T04:00:00Z","v":648270,"vw":381.343915},{"c":358.85,"h":371.94,"l":348.13,"n":34247,"o":371.03,"t":"2026-07-07T04:00:00Z","v":953973,"vw":356.891592},{"c":382.9,"h":386.98,"l":366.685,"n":38500,"o":370.73,"t":"2026-07-08T04:00:00Z","v":1813343,"vw":379.276463},{"c":384.72,"h":404.9994,"l":383.56,"n":29923,"o":398.66,"t":"2026-07-09T04:00:00Z","v":871547,"vw":388.911462},{"c":372.89,"h":383.98,"l":369.4,"n":27026,"o":380.9,"t":"2026-07-10T04:00:00Z","v":922867,"vw":373.723509},{"c":360.21,"h":373.12,"l":357.86,"n":26160,"o":369.59,"t":"2026-07-13T04:00:00Z","v":816922,"vw":362.474612},{"c":365.1,"h":376.87,"l":361.12,"n":28253,"o":369.95,"t":"2026-07-14T04:00:00Z","v":703535,"vw":365.651122},{"c":357.71,"h":363.98,"l":346.23,"n":35100,"o":362.02,"t":"2026-07-15T04:00:00Z","v":1181521,"vw":355.091847},{"c":340.81,"h":349.14,"l":335.8,"n":35318,"o":346.97,"t":"2026-07-16T04:00:00Z","v":1199716,"vw":340.875677},{"c":329.59,"h":336.575,"l":320.53,"n":54319,"o":331.74,"t":"2026-07-17T04:00:00Z","v":4017092,"vw":329.559469},{"c":336.61,"h":342.76,"l":332.98,"n":29578,"o":337.41,"t":"2026-07-20T04:00:00Z","v":876588,"vw":336.784217},{"c":351.4,"h":351.65,"l":338.56,"n":32023,"o":345.7,"t":"2026-07-21T04:00:00Z","v":1024728,"vw":349.081152},{"c":357.35,"h":360.25,"l":340.25,"n":26615,"o":344.82,"t":"2026-07-22T04:00:00Z","v":851921,"vw":356.721886},{"c":358.86,"h":366.295,"l":354.72,"n":24497,"o":357.07,"t":"2026-07-23T04:00:00Z","v":696450,"vw":359.747768},{"c":337.84,"h":362.44,"l":336.81,"n":22763,"o":357.37,"t":"2026-07-24T04:00:00Z","v":732030,"vw":345.90924},{"c":336.79,"h":346.31,"l":319.52,"n":33112,"o":338.12,"t":"2026-07-27T04:00:00Z","v":1282770,"vw":328.75601},{"c":312.44,"h":326.54,"l":305.01,"n":36234,"o":326.54,"t":"2026-07-28T04:00:00Z","v":1212854,"vw":312.009492},{"c":287.42,"h":313.88,"l":286.54,"n":45381,"o":309.97,"t":"2026-07-29T04:00:00Z","v":1445813,"vw":291.978751},{"c":324.44,"h":327.12,"l":316.94,"n":60082,"o":323.88,"t":"2026-07-30T04:00:00Z","v":2575121,"vw":322.239751},{"c":263.1,"h":281.87,"l":259.25,"n":94673,"o":277,"t":"2026-07-31T04:00:00Z","v":3951685,"vw":267.375492},{"c":261.22,"h":265.73,"l":252.4501,"n":67889,"o":258.71,"t":"2026-08-03T04:00:00Z","v":2362465,"vw":260.368591},{"c":271.71,"h":275.44,"l":263.5,"n":45862,"o":266,"t":"2026-08-04T04:00:00Z","v":1566129,"vw":270.704086},{"c":266.75,"h":284.14,"l":266.67,"n":40332,"o":270.49,"t":"2026-08-05T04:00:00Z","v":1286408,"vw":271.154287},{"c":258.63,"h":270.26,"l":258.52,"n":34327,"o":263.66,"t":"2026-08-06T04:00:00Z","v":1008250,"vw":261.662161},{"c":272.46,"h":274.705,"l":254.83,"n":46742,"o":262.51,"t":"2026-08-07T04:00:00Z","v":1771948,"vw":269.261207},{"c":268.28,"h":283,"l":267.98,"n":37414,"o":274,"t":"2026-08-10T04:00:00Z","v":1311872,"vw":272.364622},{"c":272.65,"h":279.75,"l":270.54,"n":36337,"o":273.77,"t":"2026-08-11T04:00:00Z","v":1139851,"vw":274.162477},{"c":281.11,"h":287.665,"l":279.66,"n":49270,"o":282.97,"t":"2026-08-12T04:00:00Z","v":1793049,"vw":282.682416},{"c":286.11,"h":292.25,"l":283,"n":53779,"o":283,"t":"2026-08-13T04:00:00Z","v":2244604,"vw":288.212512},{"c":297.59,"h":298.37,"l":284.32,"n":45084,"o":287.915,"t":"2026-08-14T04:00:00Z","v":1769933,"vw":295.161311},{"c":302.48,"h":311.0768,"l":299.7,"n":53504,"o":301.5,"t":"2026-08-17T04:00:00Z","v":1789649,"vw":305.003766},{"c":280.13,"h":298.2685,"l":279.52,"n":38898,"o":293.329,"t":"2026-08-18T04:00:00Z","v":1197137,"vw":285.350615},{"c":272.07,"h":284.6288,"l":262.14,"n":39674,"o":280.47,"t":"2026-08-19T04:00:00Z","v":1492366,"vw":271.255672},{"c":271.86,"h":273.21,"l":265.66,"n":32138,"o":270.31,"t":"2026-08-20T04:00:00Z","v":1189846,"vw":270.024984},{"c":266.26,"h":278.59,"l":263.08,"n":35854,"o":276.395,"t":"2026-08-21T04:00:00Z","v":1239881,"vw":267.954581},{"c":255.36,"h":267.94,"l":252.34,"n":42988,"o":264.99,"t":"2026-08-24T04:00:00Z","v":1791107,"vw":255.75475},{"c":246.85,"h":263.53,"l":242.62,"n":56384,"o":256.05,"t":"2026-08-25T04:00:00Z","v":1936289,"vw":249.767565},{"c":248.73,"h":250.91,"l":243.555,"n":44330,"o":244.31,"t":"2026-08-26T04:00:00Z","v":1536389,"vw":247.448429},{"c":251.13,"h":257.47,"l":246.63,"n":26681,"o":256.25,"t":"2026-08-27T04:00:00Z","v":948447,"vw":250.157275},{"c":241,"h":252.05,"l":240.24,"n":33997,"o":249.32,"t":"2026-08-28T04:00:00Z","v":1471724,"vw":244.053858},{"c":239.78,"h":242.7,"l":235.5,"n":33753,"o":241.84,"t":"2026-08-31T04:00:00Z","v":1578671,"vw":238.974975},{"c":237.74,"h":241.19,"l":233.62,"n":38215,"o":237.9,"t":"2026-09-01T04:00:00Z","v":1521649,"vw":237.453098},{"c":235.33,"h":238.825,"l":233.28,"n":41912,"o":237.78,"t":"2026-09-02T04:00:00Z","v":1635219,"vw":235.36851},{"c":232.28,"h":238.71,"l":230.27,"n":36898,"o":235.18,"t":"2026-09-03T04:00:00Z","v":1402194,"vw":234.049089},{"c":237.19,"h":240.79,"l":232,"n":36717,"o":234.75,"t":"2026-09-04T04:00:00Z","v":1645903,"vw":236.506027},{"c":246.18,"h":252.35,"l":239.5,"n":49954,"o":239.64,"t":"2026-09-08T04:00:00Z","v":1933263,"vw":247.540304},{"c":240.68,"h":251.63,"l":240.4,"n":27390,"o":251.63,"t":"2026-09-09T04:00:00Z","v":849969,"vw":242.127094},{"c":232.2,"h":240.27,"l":230.1,"n":30158,"o":236.73,"t":"2026-09-10T04:00:00Z","v":972063,"vw":232.766512},{"c":240.41,"h":241.7499,"l":234.39,"n":24588,"o":235.26,"t":"2026-09-11T04:00:00Z","v":723165,"vw":239.716818},{"c":227.7,"h":234.08,"l":225.15,"n":37764,"o":229.14,"t":"2026-09-14T04:00:00Z","v":1253274,"vw":228.559885},{"c":222.7,"h":232.285,"l":221.6505,"n":35377,"o":229.62,"t":"2026-09-15T04:00:00Z","v":1304912,"vw":223.424397},{"c":225.62,"h":233.79,"l":224.6,"n":40319,"o":227.37,"t":"2026-09-16T04:00:00Z","v":1302537,"vw":228.387691},{"c":207.75,"h":234.9997,"l":206.5,"n":78625,"o":234.465,"t":"2026-09-17T04:00:00Z","v":3896137,"vw":212.700656},{"c":214.38,"h":216.99,"l":208.1,"n":43484,"o":210.53,"t":"2026-09-18T04:00:00Z","v":2722454,"vw":214.074833},{"c":222.9,"h":225.81,"l":213.53,"n":40098,"o":217.23,"t":"2026-09-21T04:00:00Z","v":1593014,"vw":221.521795},{"c":221.69,"h":226.74,"l":220.01,"n":40545,"o":223.61,"t":"2026-09-22T04:00:00Z","v":1460228,"vw":223.530126},{"c":217.52,"h":225.01,"l":213.93,"n":34281,"o":221.78,"t":"2026-09-23T04:00:00Z","v":1051636,"vw":217.478559},{"c":211.95,"h":216.63,"l":211.18,"n":30982,"o":214.5,"t":"2026-09-24T04:00:00Z","v":916997,"vw":212.991388},{"c":212.85,"h":217.46,"l":210.25,"n":27377,"o":213.27,"t":"2026-09-25T04:00:00Z","v":1361166,"vw":213.156513},{"c":204.09,"h":213.98,"l":203.38,"n":43249,"o":212.96,"t":"2026-09-28T04:00:00Z","v":1759150,"vw":205.714759},{"c":210.23,"h":212.435,"l":206,"n":37747,"o":206.87,"t":"2026-09-29T04:00:00Z","v":1392536,"vw":209.994571},{"c":213.62,"h":218.515,"l":208.05,"n":46678,"o":211.97,"t":"2026-09-30T04:00:00Z","v":1942071,"vw":213.814923},{"c":213.66,"h":215.59,"l":206.15,"n":37923,"o":215.3,"t":"2026-10-01T04:00:00Z","v":1214188,"vw":212.435448},{"c":215.93,"h":223.2,"l":215.44,"n":30043,"o":216,"t":"2026-10-02T04:00:00Z","v":1091858,"vw":218.193007},{"c":219.4,"h":224.02,"l":212.88,"n":35369,"o":216.5,"t":"2026-10-05T04:00:00Z","v":1301408,"vw":220.626775},{"c":228.3,"h":233.21,"l":221,"n":36415,"o":222.29,"t":"2026-10-06T04:00:00Z","v":1284870,"vw":228.884051},{"c":223.37,"h":224.075,"l":216.01,"n":35693,"o":223,"t":"2026-10-07T04:00:00Z","v":1292936,"vw":221.286871},{"c":216.66,"h":219.3369,"l":209.66,"n":37149,"o":217.93,"t":"2026-10-08T04:00:00Z","v":1418293,"vw":215.79063},{"c":212.65,"h":220.2,"l":210.01,"n":43473,"o":218.91,"t":"2026-10-09T04:00:00Z","v":1785027,"vw":213.740905},{"c":206.85,"h":211.97,"l":204.24,"n":33320,"o":210.64,"t":"2026-10-12T04:00:00Z","v":1022798,"vw":206.956661},{"c":206.12,"h":207.88,"l":199.28,"n":35475,"o":202.58,"t":"2026-10-13T04:00:00Z","v":1531743,"vw":204.834728},{"c":194.46,"h":205.16,"l":192.415,"n":51415,"o":205.16,"t":"2026-10-14T04:00:00Z","v":1773680,"vw":195.459062},{"c":191.63,"h":193.49,"l":183.5,"n":37037,"o":190,"t":"2026-10-15T04:00:00Z","v":1519833,"vw":189.736344}],"volatilityBars":[{"c":215.9746,"h":215.9746,"l":215.9746,"n":1,"o":215.9746,"t":"2026-10-08T08:15:00Z","v":85,"vw":215.9746},{"c":217.61,"h":217.61,"l":217.61,"n":2,"o":217.61,"t":"2026-10-08T10:30:00Z","v":100,"vw":217.61},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-08T11:00:00Z","v":150,"vw":220},{"c":219.15,"h":219.15,"l":219.15,"n":25,"o":219.15,"t":"2026-10-08T12:30:00Z","v":214,"vw":219.15},{"c":220.06,"h":220.06,"l":220.06,"n":4,"o":220.06,"t":"2026-10-08T13:00:00Z","v":84,"vw":220.06},{"c":216.025,"h":219.3369,"l":214.25,"n":1734,"o":217.93,"t":"2026-10-08T13:30:00Z","v":78788,"vw":216.650351},{"c":215.085,"h":217.48,"l":214.51,"n":1078,"o":216.5,"t":"2026-10-08T13:45:00Z","v":42982,"vw":216.187439},{"c":215.7401,"h":218.13,"l":214.68,"n":1649,"o":215.08,"t":"2026-10-08T14:00:00Z","v":63130,"vw":216.134506},{"c":216.71,"h":217.825,"l":215.66,"n":1222,"o":216.045,"t":"2026-10-08T14:15:00Z","v":52720,"vw":216.528303},{"c":218.125,"h":218.32,"l":216.35,"n":1109,"o":216.58,"t":"2026-10-08T14:30:00Z","v":39244,"vw":217.575093},{"c":216.36,"h":218.485,"l":216.225,"n":986,"o":218.36,"t":"2026-10-08T14:45:00Z","v":34624,"vw":217.038174},{"c":215,"h":216.505,"l":214.45,"n":800,"o":216.245,"t":"2026-10-08T15:00:00Z","v":25278,"vw":215.291649},{"c":214.99,"h":215.82,"l":214.26,"n":819,"o":215.05,"t":"2026-10-08T15:15:00Z","v":20521,"vw":215.016852},{"c":215.29,"h":215.505,"l":214.33,"n":814,"o":214.99,"t":"2026-10-08T15:30:00Z","v":23139,"vw":214.846699},{"c":216.555,"h":216.56,"l":214.99,"n":985,"o":215.33,"t":"2026-10-08T15:45:00Z","v":36778,"vw":215.788048},{"c":216.57,"h":216.725,"l":215.34,"n":886,"o":216.21,"t":"2026-10-08T16:00:00Z","v":31736,"vw":215.905557},{"c":216.34,"h":218.96,"l":216.12,"n":1483,"o":216.73,"t":"2026-10-08T16:15:00Z","v":70466,"vw":217.024053},{"c":216.675,"h":217.485,"l":216.25,"n":1307,"o":216.5,"t":"2026-10-08T16:30:00Z","v":51039,"vw":216.641215},{"c":211.4,"h":216.675,"l":210.47,"n":2085,"o":216.675,"t":"2026-10-08T16:45:00Z","v":80273,"vw":213.135467},{"c":212.795,"h":213.6199,"l":209.66,"n":1088,"o":211.42,"t":"2026-10-08T17:00:00Z","v":24699,"vw":211.494643},{"c":211.4,"h":213.39,"l":210.2601,"n":1185,"o":212.88,"t":"2026-10-08T17:15:00Z","v":28579,"vw":211.700973},{"c":212.51,"h":212.79,"l":210.68,"n":1356,"o":211.205,"t":"2026-10-08T17:30:00Z","v":41843,"vw":211.59473},{"c":214.575,"h":215.05,"l":212.04,"n":1533,"o":212.5,"t":"2026-10-08T17:45:00Z","v":52647,"vw":213.867235},{"c":216.25,"h":216.25,"l":213.87,"n":1074,"o":214.52,"t":"2026-10-08T18:00:00Z","v":29528,"vw":215.052262},{"c":217.395,"h":217.9248,"l":215.9787,"n":1298,"o":216.25,"t":"2026-10-08T18:15:00Z","v":52059,"vw":217.233377},{"c":216.63,"h":217.395,"l":216.22,"n":937,"o":217.12,"t":"2026-10-08T18:30:00Z","v":23058,"vw":216.638518},{"c":216.24,"h":216.75,"l":215.73,"n":877,"o":216.44,"t":"2026-10-08T18:45:00Z","v":19885,"vw":216.268733},{"c":215.57,"h":216.27,"l":215.26,"n":1063,"o":216.27,"t":"2026-10-08T19:00:00Z","v":25524,"vw":215.824328},{"c":215.87,"h":217.12,"l":215.28,"n":1609,"o":215.57,"t":"2026-10-08T19:15:00Z","v":46085,"vw":216.302551},{"c":215.35,"h":216.05,"l":215.13,"n":1763,"o":215.865,"t":"2026-10-08T19:30:00Z","v":45789,"vw":215.475135},{"c":216.47,"h":216.69,"l":215.39,"n":6180,"o":215.395,"t":"2026-10-08T19:45:00Z","v":224044,"vw":216.070385},{"c":216.45,"h":216.66,"l":216.45,"n":56,"o":216.51,"t":"2026-10-08T20:00:00Z","v":143045,"vw":216.65922},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-08T20:45:00Z","v":100,"vw":217},{"c":217.5,"h":218,"l":217.5,"n":29,"o":218,"t":"2026-10-08T21:00:00Z","v":2000,"vw":217.725997},{"c":220,"h":220,"l":218.15,"n":3,"o":218.15,"t":"2026-10-09T08:00:00Z","v":319,"vw":219.710031},{"c":212.8,"h":212.8,"l":212.8,"n":2,"o":212.8,"t":"2026-10-09T10:15:00Z","v":41,"vw":212.8},{"c":220.47,"h":220.47,"l":220.47,"n":5,"o":220.47,"t":"2026-10-09T11:00:00Z","v":96,"vw":220.47},{"c":223.99,"h":223.99,"l":223.99,"n":1,"o":223.99,"t":"2026-10-09T11:30:00Z","v":71,"vw":223.99},{"c":219.52,"h":219.52,"l":219.52,"n":4,"o":219.52,"t":"2026-10-09T12:45:00Z","v":56,"vw":219.52},{"c":219.01,"h":219.65,"l":219,"n":13,"o":219.65,"t":"2026-10-09T13:00:00Z","v":590,"vw":219.058295},{"c":219,"h":219.02,"l":219,"n":11,"o":219.02,"t":"2026-10-09T13:15:00Z","v":1206,"vw":219.001399},{"c":216.66,"h":220.2,"l":215.99,"n":1024,"o":218.91,"t":"2026-10-09T13:30:00Z","v":67946,"vw":217.879114},{"c":215.915,"h":216.73,"l":213.45,"n":2204,"o":216.73,"t":"2026-10-09T13:45:00Z","v":132737,"vw":214.708043},{"c":214.305,"h":217.74,"l":213.61,"n":1328,"o":216.01,"t":"2026-10-09T14:00:00Z","v":71978,"vw":215.443144},{"c":216.485,"h":216.495,"l":214.18,"n":2656,"o":214.685,"t":"2026-10-09T14:15:00Z","v":105823,"vw":215.403563},{"c":215.45,"h":216.52,"l":215,"n":1613,"o":216.485,"t":"2026-10-09T14:30:00Z","v":92588,"vw":215.671213},{"c":217.24,"h":218.055,"l":215.39,"n":931,"o":215.6658,"t":"2026-10-09T14:45:00Z","v":31690,"vw":217.086117},{"c":217.23,"h":218.02,"l":216.65,"n":752,"o":217.33,"t":"2026-10-09T15:00:00Z","v":28777,"vw":217.411032},{"c":215.82,"h":217.98,"l":215.64,"n":1060,"o":217.24,"t":"2026-10-09T15:15:00Z","v":44203,"vw":216.706987},{"c":214.74,"h":216.02,"l":214.5,"n":1032,"o":215.815,"t":"2026-10-09T15:30:00Z","v":38102,"vw":215.281475},{"c":214.27,"h":214.74,"l":214.02,"n":741,"o":214.74,"t":"2026-10-09T15:45:00Z","v":14503,"vw":214.35501},{"c":213.415,"h":214.185,"l":213.03,"n":953,"o":214.185,"t":"2026-10-09T16:00:00Z","v":26429,"vw":213.581191},{"c":212.82,"h":213.6,"l":212.33,"n":1574,"o":213.43,"t":"2026-10-09T16:15:00Z","v":58060,"vw":212.833516},{"c":212.67,"h":213.13,"l":211.765,"n":1683,"o":212.844,"t":"2026-10-09T16:30:00Z","v":55127,"vw":212.411959},{"c":212.745,"h":213.35,"l":212.44,"n":1144,"o":212.54,"t":"2026-10-09T16:45:00Z","v":32909,"vw":212.871434},{"c":212.79,"h":212.91,"l":211.94,"n":1107,"o":212.75,"t":"2026-10-09T17:00:00Z","v":26679,"vw":212.475359},{"c":213.89,"h":213.89,"l":212.6701,"n":1317,"o":212.68,"t":"2026-10-09T17:15:00Z","v":48932,"vw":213.20666},{"c":214.785,"h":214.92,"l":213.745,"n":1767,"o":213.745,"t":"2026-10-09T17:30:00Z","v":57994,"vw":214.197442},{"c":214.635,"h":214.76,"l":214,"n":1224,"o":214.59,"t":"2026-10-09T17:45:00Z","v":34327,"vw":214.421462},{"c":214.88,"h":215.2,"l":214.36,"n":1127,"o":214.61,"t":"2026-10-09T18:00:00Z","v":28312,"vw":214.778049},{"c":214.76,"h":215.05,"l":214.4501,"n":739,"o":214.9,"t":"2026-10-09T18:15:00Z","v":19722,"vw":214.740984},{"c":212.5425,"h":214.88,"l":212.33,"n":1318,"o":214.755,"t":"2026-10-09T18:30:00Z","v":40690,"vw":213.330907},{"c":211.46,"h":213.31,"l":211.23,"n":2204,"o":212.36,"t":"2026-10-09T18:45:00Z","v":80449,"vw":212.689038},{"c":211.245,"h":211.83,"l":210.01,"n":3191,"o":211.37,"t":"2026-10-09T19:00:00Z","v":115062,"vw":210.950028},{"c":210.88,"h":211.47,"l":210.6,"n":1880,"o":211.265,"t":"2026-10-09T19:15:00Z","v":55798,"vw":211.03874},{"c":211.365,"h":211.6524,"l":210.74,"n":2722,"o":210.895,"t":"2026-10-09T19:30:00Z","v":94021,"vw":211.262328},{"c":212.54,"h":212.96,"l":211.09,"n":5859,"o":211.47,"t":"2026-10-09T19:45:00Z","v":214357,"vw":212.281564},{"c":212.65,"h":212.65,"l":212.43,"n":45,"o":212.43,"t":"2026-10-09T20:00:00Z","v":163382,"vw":212.646556},{"c":213,"h":213,"l":213,"n":1,"o":213,"t":"2026-10-09T20:45:00Z","v":100,"vw":213},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-09T23:00:00Z","v":100,"vw":212},{"c":214.0307,"h":214.0307,"l":214.0307,"n":1,"o":214.0307,"t":"2026-10-09T23:15:00Z","v":46,"vw":214.0307},{"c":211.2,"h":211.2,"l":211.2,"n":6,"o":211.2,"t":"2026-10-12T11:00:00Z","v":132,"vw":211.2},{"c":210.47,"h":210.47,"l":210.47,"n":4,"o":210.47,"t":"2026-10-12T12:00:00Z","v":78,"vw":210.47},{"c":213.6883,"h":213.6883,"l":213.6883,"n":1,"o":213.6883,"t":"2026-10-12T12:30:00Z","v":46,"vw":213.6883},{"c":209.77,"h":211.635,"l":206.5,"n":1121,"o":210.64,"t":"2026-10-12T13:30:00Z","v":45878,"vw":209.034115},{"c":211.49,"h":211.97,"l":209.36,"n":839,"o":210.03,"t":"2026-10-12T13:45:00Z","v":21508,"vw":210.48443},{"c":209.64,"h":211.01,"l":207.57,"n":1220,"o":210.97,"t":"2026-10-12T14:00:00Z","v":42352,"vw":209.13629},{"c":207.77,"h":209.69,"l":207.71,"n":933,"o":209.64,"t":"2026-10-12T14:15:00Z","v":25357,"vw":208.392322},{"c":208.78,"h":208.8,"l":207.4101,"n":1123,"o":207.995,"t":"2026-10-12T14:30:00Z","v":31543,"vw":207.997066},{"c":208.38,"h":208.99,"l":208.03,"n":1713,"o":208.78,"t":"2026-10-12T14:45:00Z","v":39463,"vw":208.495669},{"c":207.44,"h":208.335,"l":207.31,"n":1047,"o":208.3,"t":"2026-10-12T15:00:00Z","v":27038,"vw":207.791867},{"c":206.525,"h":207.7,"l":206.495,"n":1140,"o":207.31,"t":"2026-10-12T15:15:00Z","v":29490,"vw":206.983326},{"c":206.01,"h":206.71,"l":206.01,"n":1110,"o":206.61,"t":"2026-10-12T15:30:00Z","v":29580,"vw":206.453498},{"c":205.955,"h":206.29,"l":205.76,"n":1218,"o":206.08,"t":"2026-10-12T15:45:00Z","v":33393,"vw":205.986524},{"c":205.91,"h":206.47,"l":205.86,"n":1290,"o":205.92,"t":"2026-10-12T16:00:00Z","v":33435,"vw":206.16046},{"c":205.73,"h":205.91,"l":205.3765,"n":949,"o":205.8,"t":"2026-10-12T16:15:00Z","v":25469,"vw":205.650613},{"c":205.105,"h":206.01,"l":205,"n":1062,"o":205.68,"t":"2026-10-12T16:30:00Z","v":25169,"vw":205.628051},{"c":204.45,"h":205.3281,"l":204.24,"n":1130,"o":205.08,"t":"2026-10-12T16:45:00Z","v":34278,"vw":204.962622},{"c":205.5,"h":205.64,"l":204.44,"n":746,"o":204.44,"t":"2026-10-12T17:00:00Z","v":17470,"vw":205.24153},{"c":205.305,"h":205.89,"l":205.1201,"n":674,"o":205.465,"t":"2026-10-12T17:15:00Z","v":15473,"vw":205.612166},{"c":205.95,"h":206.17,"l":205.22,"n":818,"o":205.41,"t":"2026-10-12T17:30:00Z","v":22321,"vw":205.68038},{"c":206.22,"h":206.49,"l":205.85,"n":797,"o":205.88,"t":"2026-10-12T17:45:00Z","v":23422,"vw":206.136994},{"c":206.33,"h":206.71,"l":206.05,"n":1042,"o":206.05,"t":"2026-10-12T18:00:00Z","v":34684,"vw":206.36313},{"c":205.64,"h":206.68,"l":205.3,"n":869,"o":206.28,"t":"2026-10-12T18:15:00Z","v":18433,"vw":206.082925},{"c":205.305,"h":205.7,"l":205.18,"n":767,"o":205.65,"t":"2026-10-12T18:30:00Z","v":14771,"vw":205.456099},{"c":205.32,"h":205.43,"l":204.8802,"n":890,"o":205.27,"t":"2026-10-12T18:45:00Z","v":17802,"vw":205.192212},{"c":205.735,"h":205.98,"l":204.9,"n":949,"o":205.295,"t":"2026-10-12T19:00:00Z","v":19457,"vw":205.346},{"c":206.12,"h":206.46,"l":205.52,"n":1334,"o":205.735,"t":"2026-10-12T19:15:00Z","v":30700,"vw":205.936588},{"c":207.16,"h":207.41,"l":205.93,"n":2195,"o":206.15,"t":"2026-10-12T19:30:00Z","v":61436,"vw":206.655964},{"c":206.85,"h":207.54,"l":206.79,"n":6161,"o":207.2,"t":"2026-10-12T19:45:00Z","v":185152,"vw":207.109204},{"c":207.43,"h":207.43,"l":206.85,"n":72,"o":206.85,"t":"2026-10-12T20:00:00Z","v":116768,"vw":206.850261},{"c":204.9554,"h":204.9554,"l":204.9554,"n":1,"o":204.9554,"t":"2026-10-12T21:00:00Z","v":56,"vw":204.9554},{"c":205.0353,"h":205.0353,"l":205.0353,"n":1,"o":205.0353,"t":"2026-10-12T22:30:00Z","v":40,"vw":205.0353},{"c":205.78,"h":205.78,"l":205.78,"n":3,"o":205.78,"t":"2026-10-12T22:45:00Z","v":89,"vw":205.78},{"c":205.01,"h":205.01,"l":205.01,"n":3,"o":205.01,"t":"2026-10-13T08:00:00Z","v":50,"vw":205.01},{"c":204.74,"h":204.74,"l":204.74,"n":4,"o":204.74,"t":"2026-10-13T09:00:00Z","v":106,"vw":204.74},{"c":204.85,"h":204.85,"l":204.85,"n":16,"o":204.85,"t":"2026-10-13T10:15:00Z","v":187,"vw":204.85},{"c":204.4705,"h":204.65,"l":204.4705,"n":4,"o":204.65,"t":"2026-10-13T11:00:00Z","v":303,"vw":204.535039},{"c":202.7,"h":204,"l":202.7,"n":25,"o":204,"t":"2026-10-13T12:00:00Z","v":298,"vw":203.7},{"c":203,"h":203,"l":203,"n":4,"o":203,"t":"2026-10-13T12:15:00Z","v":43,"vw":203},{"c":202.52,"h":202.7,"l":202.12,"n":15,"o":202.7,"t":"2026-10-13T12:45:00Z","v":388,"vw":202.462434},{"c":202.24,"h":202.24,"l":202.24,"n":1,"o":202.24,"t":"2026-10-13T13:00:00Z","v":42,"vw":202.24},{"c":202.712,"h":202.712,"l":202.712,"n":1,"o":202.712,"t":"2026-10-13T13:15:00Z","v":75,"vw":202.712},{"c":206.765,"h":207.35,"l":200,"n":1878,"o":202.58,"t":"2026-10-13T13:30:00Z","v":70460,"vw":204.38762},{"c":204.4475,"h":207.88,"l":204.1801,"n":1504,"o":206.29,"t":"2026-10-13T13:45:00Z","v":56647,"vw":206.292812},{"c":206.34,"h":206.565,"l":204.1701,"n":1046,"o":204.45,"t":"2026-10-13T14:00:00Z","v":28430,"vw":205.325665},{"c":204.56,"h":206.355,"l":204.33,"n":827,"o":206.35,"t":"2026-10-13T14:15:00Z","v":25384,"vw":205.409535},{"c":202.56,"h":204.59,"l":202.43,"n":1453,"o":204.34,"t":"2026-10-13T14:30:00Z","v":54693,"vw":203.530885},{"c":202.515,"h":202.87,"l":201.73,"n":1276,"o":202.685,"t":"2026-10-13T14:45:00Z","v":50704,"vw":202.435857},{"c":203.355,"h":203.495,"l":202.31,"n":904,"o":202.515,"t":"2026-10-13T15:00:00Z","v":24187,"vw":202.829749},{"c":200.58,"h":203.41,"l":200.58,"n":1183,"o":203.41,"t":"2026-10-13T15:15:00Z","v":40755,"vw":201.96155},{"c":200.12,"h":200.8525,"l":199.28,"n":1683,"o":200.5775,"t":"2026-10-13T15:30:00Z","v":49431,"vw":199.809376},{"c":201.875,"h":201.89,"l":199.55,"n":1498,"o":200.1,"t":"2026-10-13T15:45:00Z","v":65889,"vw":200.550762},{"c":202.775,"h":203.1,"l":201.63,"n":914,"o":201.78,"t":"2026-10-13T16:00:00Z","v":24199,"vw":202.5135},{"c":203.955,"h":204.19,"l":202.41,"n":789,"o":202.81,"t":"2026-10-13T16:15:00Z","v":28445,"vw":203.669967},{"c":204.285,"h":204.88,"l":203.955,"n":1167,"o":204.1899,"t":"2026-10-13T16:30:00Z","v":66426,"vw":204.419537},{"c":203.8,"h":204.99,"l":203.8,"n":795,"o":204.2875,"t":"2026-10-13T16:45:00Z","v":36745,"vw":204.50807},{"c":203.85,"h":204.3,"l":203.52,"n":696,"o":203.74,"t":"2026-10-13T17:00:00Z","v":28391,"vw":203.948754},{"c":204.195,"h":204.65,"l":203.7702,"n":807,"o":203.96,"t":"2026-10-13T17:15:00Z","v":34514,"vw":204.216227},{"c":204.905,"h":205.3,"l":204.195,"n":1192,"o":204.195,"t":"2026-10-13T17:30:00Z","v":58284,"vw":204.93311},{"c":204.935,"h":204.99,"l":204.19,"n":907,"o":204.91,"t":"2026-10-13T17:45:00Z","v":26374,"vw":204.618339},{"c":205.83,"h":206.01,"l":204.87,"n":950,"o":205.04,"t":"2026-10-13T18:00:00Z","v":72828,"vw":205.503033},{"c":205.745,"h":206.59,"l":205.69,"n":1308,"o":205.88,"t":"2026-10-13T18:15:00Z","v":63682,"vw":206.127882},{"c":205.42,"h":205.91,"l":205.37,"n":902,"o":205.63,"t":"2026-10-13T18:30:00Z","v":29081,"vw":205.592061},{"c":205.46,"h":205.71,"l":204.65,"n":1483,"o":205.42,"t":"2026-10-13T18:45:00Z","v":66094,"vw":205.163464},{"c":205.945,"h":206.01,"l":205.04,"n":1059,"o":205.56,"t":"2026-10-13T19:00:00Z","v":38788,"vw":205.614473},{"c":206.3,"h":206.76,"l":205.945,"n":1405,"o":205.945,"t":"2026-10-13T19:15:00Z","v":46953,"vw":206.324685},{"c":206.095,"h":207.09,"l":205.99,"n":1802,"o":206.31,"t":"2026-10-13T19:30:00Z","v":64799,"vw":206.48473},{"c":206.16,"h":206.68,"l":205.85,"n":5718,"o":206.09,"t":"2026-10-13T19:45:00Z","v":215499,"vw":206.345734},{"c":206.2,"h":206.2,"l":206.12,"n":62,"o":206.12,"t":"2026-10-13T20:00:00Z","v":160860,"vw":206.120025},{"c":205.8972,"h":205.8972,"l":205.8972,"n":2,"o":205.8972,"t":"2026-10-13T20:15:00Z","v":130,"vw":205.8972},{"c":209.392,"h":209.396,"l":207.05,"n":6,"o":207.05,"t":"2026-10-13T23:00:00Z","v":358,"vw":208.490816},{"c":207.03,"h":207.03,"l":207.03,"n":2,"o":207.03,"t":"2026-10-13T23:45:00Z","v":80,"vw":207.03},{"c":206.01,"h":206.31,"l":206.01,"n":6,"o":206.03,"t":"2026-10-14T08:00:00Z","v":203,"vw":206.103827},{"c":206.99,"h":206.99,"l":206.99,"n":11,"o":206.99,"t":"2026-10-14T11:00:00Z","v":127,"vw":206.99},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-14T12:15:00Z","v":144,"vw":206},{"c":206,"h":206.02,"l":206,"n":2,"o":206.02,"t":"2026-10-14T12:30:00Z","v":340,"vw":206.002353},{"c":203.01,"h":203.01,"l":201.1907,"n":9,"o":201.1907,"t":"2026-10-14T12:45:00Z","v":276,"vw":201.55456},{"c":201.3931,"h":201.3931,"l":201.3931,"n":1,"o":201.3931,"t":"2026-10-14T13:15:00Z","v":88,"vw":201.3931},{"c":202.13,"h":205.16,"l":201.99,"n":1848,"o":205.16,"t":"2026-10-14T13:30:00Z","v":30413,"vw":203.676402},{"c":202.45,"h":204.245,"l":201.41,"n":2032,"o":203.02,"t":"2026-10-14T13:45:00Z","v":44825,"vw":202.926615},{"c":202.34,"h":203.51,"l":201.9,"n":1786,"o":202.325,"t":"2026-10-14T14:00:00Z","v":43943,"vw":202.630932},{"c":199.36,"h":203.4,"l":198.9,"n":1715,"o":202.38,"t":"2026-10-14T14:15:00Z","v":33159,"vw":201.169424},{"c":199.9495,"h":200.61,"l":199.46,"n":1430,"o":199.71,"t":"2026-10-14T14:30:00Z","v":32073,"vw":199.95054},{"c":199.1,"h":199.87,"l":198.08,"n":1532,"o":199.87,"t":"2026-10-14T14:45:00Z","v":47739,"vw":198.857196},{"c":197.74,"h":199.18,"l":197.36,"n":1289,"o":198.998,"t":"2026-10-14T15:00:00Z","v":41111,"vw":198.334436},{"c":196.79,"h":198.4,"l":196.67,"n":1172,"o":197.79,"t":"2026-10-14T15:15:00Z","v":23348,"vw":197.365341},{"c":195.23,"h":197.42,"l":195,"n":1346,"o":197.03,"t":"2026-10-14T15:30:00Z","v":38683,"vw":196.09287},{"c":195.68,"h":196.22,"l":194.43,"n":1962,"o":195.36,"t":"2026-10-14T15:45:00Z","v":84367,"vw":195.284008},{"c":195.49,"h":196.51,"l":194.93,"n":1624,"o":195.63,"t":"2026-10-14T16:00:00Z","v":57365,"vw":195.505318},{"c":194.66,"h":196.07,"l":194.66,"n":1502,"o":195.59,"t":"2026-10-14T16:15:00Z","v":55608,"vw":195.339864},{"c":195.25,"h":195.6,"l":194.44,"n":1938,"o":194.67,"t":"2026-10-14T16:30:00Z","v":80780,"vw":194.90461},{"c":195.86,"h":195.88,"l":195.01,"n":1258,"o":195.17,"t":"2026-10-14T16:45:00Z","v":35104,"vw":195.437428},{"c":194.945,"h":196.19,"l":194.655,"n":1388,"o":195.86,"t":"2026-10-14T17:00:00Z","v":49677,"vw":195.620765},{"c":193.72,"h":194.945,"l":193.51,"n":1028,"o":194.945,"t":"2026-10-14T17:15:00Z","v":20757,"vw":194.407956},{"c":193.26,"h":194.02,"l":192.89,"n":1462,"o":193.71,"t":"2026-10-14T17:30:00Z","v":42886,"vw":193.511111},{"c":193.31,"h":193.87,"l":192.92,"n":1659,"o":193.29,"t":"2026-10-14T17:45:00Z","v":69135,"vw":193.34517},{"c":193.75,"h":193.96,"l":192.88,"n":2089,"o":193.21,"t":"2026-10-14T18:00:00Z","v":67565,"vw":193.286518},{"c":193.11,"h":193.73,"l":192.565,"n":1886,"o":193.66,"t":"2026-10-14T18:15:00Z","v":63722,"vw":193.043813},{"c":192.505,"h":193.21,"l":192.415,"n":1606,"o":193.12,"t":"2026-10-14T18:30:00Z","v":47625,"vw":192.754059},{"c":194.15,"h":194.44,"l":192.43,"n":1663,"o":192.53,"t":"2026-10-14T18:45:00Z","v":54037,"vw":193.159395},{"c":193.5137,"h":194.5,"l":193.33,"n":1686,"o":194.12,"t":"2026-10-14T19:00:00Z","v":42283,"vw":193.881676},{"c":194.665,"h":195.09,"l":193.33,"n":2379,"o":193.42,"t":"2026-10-14T19:15:00Z","v":79772,"vw":194.289456},{"c":194.7,"h":195.43,"l":194.49,"n":3515,"o":194.56,"t":"2026-10-14T19:30:00Z","v":136390,"vw":195.153656},{"c":194.465,"h":194.91,"l":193.77,"n":8275,"o":194.48,"t":"2026-10-14T19:45:00Z","v":238596,"vw":194.353801},{"c":194.46,"h":194.52,"l":194.46,"n":61,"o":194.51,"t":"2026-10-14T20:00:00Z","v":192823,"vw":194.460243},{"c":194.55,"h":194.55,"l":194.55,"n":3,"o":194.55,"t":"2026-10-14T21:45:00Z","v":62,"vw":194.55},{"c":193.95,"h":195,"l":192.01,"n":8,"o":195,"t":"2026-10-14T22:30:00Z","v":216,"vw":193.86378},{"c":195,"h":195,"l":194,"n":23,"o":194.09,"t":"2026-10-14T22:45:00Z","v":739,"vw":194.176452},{"c":193,"h":193.76,"l":193,"n":12,"o":193.76,"t":"2026-10-14T23:00:00Z","v":518,"vw":193.102778},{"c":191.21,"h":192.19,"l":191.21,"n":36,"o":192.19,"t":"2026-10-15T08:00:00Z","v":237,"vw":191.74537},{"c":191.47,"h":191.56,"l":191.41,"n":13,"o":191.41,"t":"2026-10-15T08:15:00Z","v":986,"vw":191.47135},{"c":190,"h":190,"l":190,"n":11,"o":190,"t":"2026-10-15T11:00:00Z","v":121,"vw":190},{"c":191,"h":191,"l":190.01,"n":6,"o":190.01,"t":"2026-10-15T11:15:00Z","v":263,"vw":190.203286},{"c":190.99,"h":190.99,"l":190.99,"n":2,"o":190.99,"t":"2026-10-15T11:30:00Z","v":45,"vw":190.99},{"c":190.21,"h":190.21,"l":190.21,"n":5,"o":190.21,"t":"2026-10-15T12:00:00Z","v":90,"vw":190.21},{"c":190.76,"h":195.52,"l":190,"n":32,"o":195.52,"t":"2026-10-15T13:15:00Z","v":886,"vw":191.819706},{"c":186.905,"h":190.115,"l":183.5,"n":3195,"o":190,"t":"2026-10-15T13:30:00Z","v":135584,"vw":186.593469},{"c":184.52,"h":186.91,"l":183.5,"n":2382,"o":186.85,"t":"2026-10-15T13:45:00Z","v":81841,"vw":185.179957},{"c":187.6875,"h":188.7799,"l":184.22,"n":1541,"o":184.52,"t":"2026-10-15T14:00:00Z","v":44996,"vw":186.88177},{"c":187.09,"h":188.89,"l":186.92,"n":1748,"o":187.72,"t":"2026-10-15T14:15:00Z","v":56667,"vw":187.712896},{"c":190.52,"h":190.99,"l":186.51,"n":1800,"o":187.06,"t":"2026-10-15T14:30:00Z","v":78173,"vw":189.388992},{"c":190.3201,"h":191.28,"l":188.58,"n":1537,"o":190.52,"t":"2026-10-15T14:45:00Z","v":57552,"vw":189.741832},{"c":190.96,"h":190.96,"l":188.795,"n":1071,"o":189.71,"t":"2026-10-15T15:00:00Z","v":29141,"vw":190.020458},{"c":189.76,"h":192.14,"l":189.47,"n":1200,"o":191.07,"t":"2026-10-15T15:15:00Z","v":40928,"vw":190.521895},{"c":188.105,"h":190.08,"l":188,"n":1482,"o":189.655,"t":"2026-10-15T15:30:00Z","v":62695,"vw":188.713351},{"c":189.15,"h":189.26,"l":187.72,"n":1304,"o":188.105,"t":"2026-10-15T15:45:00Z","v":47795,"vw":188.43945},{"c":188.13,"h":189.33,"l":187.85,"n":1339,"o":189.15,"t":"2026-10-15T16:00:00Z","v":65061,"vw":188.681554},{"c":188,"h":188.16,"l":187.56,"n":1030,"o":188.15,"t":"2026-10-15T16:15:00Z","v":31645,"vw":187.923964},{"c":189.895,"h":189.895,"l":187.88,"n":1033,"o":188.26,"t":"2026-10-15T16:30:00Z","v":25967,"vw":188.992083},{"c":189.9,"h":190.2,"l":189,"n":835,"o":189.895,"t":"2026-10-15T16:45:00Z","v":23848,"vw":189.558303},{"c":188.99,"h":189.535,"l":188.665,"n":370,"o":189.5,"t":"2026-10-15T18:00:00Z","v":11529,"vw":189.307733},{"c":190,"h":190.34,"l":188.83,"n":1241,"o":188.83,"t":"2026-10-15T18:15:00Z","v":32647,"vw":189.571359},{"c":189.93,"h":190.425,"l":189.64,"n":1077,"o":190,"t":"2026-10-15T18:30:00Z","v":30904,"vw":189.963442},{"c":190.25,"h":190.55,"l":189.66,"n":1341,"o":189.96,"t":"2026-10-15T18:45:00Z","v":42843,"vw":189.975054},{"c":191.87,"h":191.87,"l":189.75,"n":1322,"o":190.25,"t":"2026-10-15T19:00:00Z","v":42633,"vw":190.467995},{"c":192.28,"h":193.49,"l":191.69,"n":1710,"o":191.69,"t":"2026-10-15T19:15:00Z","v":49249,"vw":192.684128},{"c":192.35,"h":193.325,"l":192.18,"n":1872,"o":192.22,"t":"2026-10-15T19:30:00Z","v":79734,"vw":193.003954},{"c":191.63,"h":192.7,"l":191.23,"n":6250,"o":192.38,"t":"2026-10-15T19:45:00Z","v":234948,"vw":191.730147},{"c":191.63,"h":191.63,"l":191.63,"n":71,"o":191.63,"t":"2026-10-15T20:00:00Z","v":209251,"vw":191.63},{"c":191.63,"h":191.63,"l":191.63,"n":1,"o":191.63,"t":"2026-10-15T20:15:00Z","v":225,"vw":191.63}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0155843528262192,"strike":232.68730496322698,"iv":2.597203115814275,"gamma":0.009782407805544142,"theta":-2.1144178020104616,"vega":0.01715728429667963,"rho":0.0004809593960783914,"breakevenPct":21.955272825785734},{"delta":0.15,"premium":0.8272266557863475,"strike":209.5048191737043,"iv":1.348477501761598,"gamma":0.024262969645583755,"theta":-1.371568297038503,"vega":0.023003181958608968,"rho":0.0007318977045307285,"breakevenPct":9.759456154824743},{"delta":0.2,"premium":0.9695841889117043,"strike":199.24281314168377,"iv":0.8460859856262833,"gamma":0.031941529774127314,"theta":-1.1634504620123203,"vega":0.027262679671457905,"rho":0.0009808601693143018,"breakevenPct":4.47862930156838},{"delta":0.25,"premium":1.3417607802874745,"strike":197.9594455852156,"iv":0.8623334188911704,"gamma":0.03489327515400411,"theta":-1.326925821355236,"vega":0.030419763860369608,"rho":0.0012284495901924626,"breakevenPct":4.0031343555304915},{"delta":0.3,"premium":1.7139373716632442,"strike":196.67607802874744,"iv":0.8785808521560575,"gamma":0.037845020533880905,"theta":-1.4904011806981519,"vega":0.03357684804928131,"rho":0.0014760390110706235,"breakevenPct":3.527639409492603},{"delta":0.35,"premium":2.086113963039014,"strike":195.39271047227925,"iv":0.8948282854209446,"gamma":0.0407967659137577,"theta":-1.6538765400410675,"vega":0.03673393223819302,"rho":0.0017236284319487845,"breakevenPct":3.052144463454715},{"delta":0.4,"premium":2.512612612612613,"strike":194.21846846846847,"iv":0.8889992342342343,"gamma":0.04248153153153153,"theta":-1.6929272972972973,"vega":0.03791882882882883,"rho":0.00197084691380805,"breakevenPct":2.661942848761193},{"delta":0.45,"premium":2.963063063063063,"strike":193.09234234234233,"iv":0.8734361711711712,"gamma":0.04360765765765766,"theta":-1.6771164864864865,"vega":0.038234144144144146,"rho":0.002217901840422673,"breakevenPct":2.309348956533632},{"delta":0.5,"premium":3.4135135135135135,"strike":191.96621621621622,"iv":0.8578731081081081,"gamma":0.04473378378378378,"theta":-1.6613056756756757,"vega":0.03854945945945946,"rho":0.0024649567670372956,"breakevenPct":1.9567550643060705},{"delta":0.55,"premium":3.8639639639639642,"strike":190.8400900900901,"iv":0.842310045045045,"gamma":0.04585990990990991,"theta":-1.6454948648648648,"vega":0.03886477477477478,"rho":0.0027120116936519187,"breakevenPct":1.6041611720785092},{"delta":0.6,"premium":4.469608938547485,"strike":189.64525139664804,"iv":0.8399944134078212,"gamma":0.045642849162011175,"theta":-1.6236748044692737,"vega":0.038504022346368724,"rho":0.0029548856874375053,"breakevenPct":1.2966969342981396},{"delta":0.65,"premium":5.531061452513967,"strike":188.2486033519553,"iv":0.876586592178771,"gamma":0.04148083798882682,"theta":-1.584205530726257,"vega":0.03615765363128492,"rho":0.003185480248583484,"breakevenPct":1.121778846980781},{"delta":0.7,"premium":6.592513966480446,"strike":186.85195530726259,"iv":0.9131787709497207,"gamma":0.03731882681564246,"theta":-1.5447362569832401,"vega":0.03381128491620112,"rho":0.003416074809729462,"breakevenPct":0.9468607596634229},{"delta":0.75,"premium":7.653966480446928,"strike":185.45530726256982,"iv":0.9497709497206704,"gamma":0.0331568156424581,"theta":-1.5052669832402235,"vega":0.03146491620111732,"rho":0.0036466693708754406,"breakevenPct":0.7719426723460644},{"delta":0.8,"premium":9.222056313993177,"strike":183.56228668941978,"iv":0.9807065699658704,"gamma":0.02811945392491467,"theta":-1.3584051194539246,"vega":0.02750827645051194,"rho":0.0038623279096396713,"breakevenPct":0.6023811529577694},{"delta":0.85,"premium":11.03519624573379,"strike":181.429180887372,"iv":1.008906228668942,"gamma":0.02265870307167235,"theta":-1.1595996587030717,"vega":0.02277278156996587,"rho":0.004070762200189584,"breakevenPct":0.43541049580222646},{"delta":0.9,"premium":14.642516065838008,"strike":177.5586570756755,"iv":1.160152390724584,"gamma":0.015506573340339759,"theta":-1.0256258138675391,"vega":0.017405220635688334,"rho":0.004224142389265273,"breakevenPct":0.2980603984311002}],"put":[{"delta":0.1,"premium":0.4395659432387312,"strike":180.4966611018364,"iv":0.8967227879799665,"gamma":0.019269449081803006,"theta":-0.7705263772954924,"vega":0.017261519198664442,"rho":-0.0005120641784215118,"breakevenPct":6.03919263236567},{"delta":0.15,"premium":0.7108514190317194,"strike":182.58347245409016,"iv":0.8762303005008347,"gamma":0.025863772954924875,"theta":-0.9790405676126877,"vega":0.02256202003338898,"rho":-0.0007755738859552977,"breakevenPct":5.09178049623836},{"delta":0.2,"premium":0.9821368948247078,"strike":184.67028380634392,"iv":0.8557378130217028,"gamma":0.03245809682804675,"theta":-1.187554757929883,"vega":0.027862520868113524,"rho":-0.001039083593489084,"breakevenPct":4.144368360111049},{"delta":0.25,"premium":1.3298478154148257,"strike":186.03338242513502,"iv":0.8453696612665685,"gamma":0.036372803141875305,"theta":-1.2963709376534118,"vega":0.030828767795778103,"rho":-0.0013067476658152348,"breakevenPct":3.6144994991806207},{"delta":0.3,"premium":1.6918998527245948,"strike":187.26067746686303,"iv":0.836901325478645,"gamma":0.039784683357879234,"theta":-1.3864789396170838,"vega":0.033356995581737846,"rho":-0.0015751912982805707,"breakevenPct":3.162981989177874},{"delta":0.35,"premium":2.053951890034364,"strike":188.48797250859107,"iv":0.8284329896907217,"gamma":0.04319656357388316,"theta":-1.4765869415807558,"vega":0.035885223367697595,"rho":-0.0018436349307459066,"breakevenPct":2.7114644791751275},{"delta":0.4,"premium":2.416003927344134,"strike":189.71526755031908,"iv":0.8199646539027982,"gamma":0.046608443789887086,"theta":-1.566694943544428,"vega":0.03841345115365734,"rho":-0.0021120785632112427,"breakevenPct":2.259946969172381},{"delta":0.45,"premium":2.8820135296458416,"strike":190.7640270592917,"iv":0.8079454038997214,"gamma":0.047552805411858336,"theta":-1.5533715877437324,"vega":0.03863326701153999,"rho":-0.002383597307982276,"breakevenPct":1.9558453636456474},{"delta":0.5,"premium":3.379426979705531,"strike":191.75885395941106,"iv":0.7948534818941504,"gamma":0.04775177079188221,"theta":-1.5088033426183842,"vega":0.03815575009948269,"rho":-0.002656044992928989,"breakevenPct":1.6962756459293769},{"delta":0.55,"premium":3.876840429765221,"strike":192.75368085953045,"iv":0.7817615598885793,"gamma":0.04795073617190609,"theta":-1.464235097493036,"vega":0.037678233187425386,"rho":-0.0029284926778757013,"breakevenPct":1.4367059282131058},{"delta":0.6,"premium":4.374253879824909,"strike":193.7485077596498,"iv":0.7686696378830083,"gamma":0.04814970155192996,"theta":-1.419666852367688,"vega":0.037200716275368084,"rho":-0.003200940362822414,"breakevenPct":1.1771362104968355},{"delta":0.65,"premium":4.8716673298846,"strike":194.7433346597692,"iv":0.7555777158774373,"gamma":0.04834866693195384,"theta":-1.3750986072423397,"vega":0.03672319936331078,"rho":-0.0034733880477691268,"breakevenPct":0.9175664927805645},{"delta":0.7,"premium":5.829513694801563,"strike":196.03689211850195,"iv":0.7614283398546674,"gamma":0.04462571268865288,"theta":-1.277206148686417,"vega":0.03402850754611515,"rho":-0.0037565838008656142,"breakevenPct":0.7423793645564916},{"delta":0.75,"premium":6.947456679709335,"strike":197.43432084963666,"iv":0.7738654555617663,"gamma":0.03953907210732253,"theta":-1.1607723868082727,"vega":0.030562884292901063,"rho":-0.004043516752860542,"breakevenPct":0.5965328132717538},{"delta":0.8,"premium":8.065399664617106,"strike":198.83174958077137,"iv":0.7863025712688653,"gamma":0.03445243152599217,"theta":-1.0443386249301283,"vega":0.027097261039686973,"rho":-0.004330449704855469,"breakevenPct":0.45068626198701617},{"delta":0.85,"premium":9.183342649524874,"strike":200.22917831190608,"iv":0.7987396869759642,"gamma":0.029365790944661827,"theta":-0.9279048630519844,"vega":0.02363163778647289,"rho":-0.004617382656850396,"breakevenPct":0.3048397107022789},{"delta":0.9,"premium":10.301285634432645,"strike":201.6266070430408,"iv":0.8111768026830631,"gamma":0.02427915036333147,"theta":-0.81147110117384,"vega":0.020166014533258798,"rho":-0.004904315608845323,"breakevenPct":0.1589931594175411}]},"raw":{"call":[{"delta":0.1,"premium":1.0155843528262192,"strike":232.68730496322698,"iv":2.597203115814275,"gamma":0.009782407805544142,"theta":-2.1144178020104616,"vega":0.01715728429667963,"rho":0.0004809593960783914,"breakevenPct":21.955272825785734},{"delta":0.15,"premium":0.8272266557863475,"strike":209.5048191737043,"iv":1.348477501761598,"gamma":0.024262969645583755,"theta":-1.371568297038503,"vega":0.023003181958608968,"rho":0.0007318977045307285,"breakevenPct":9.759456154824743},{"delta":0.2,"premium":0.9695841889117043,"strike":199.24281314168377,"iv":0.8460859856262833,"gamma":0.031941529774127314,"theta":-1.1634504620123203,"vega":0.027262679671457905,"rho":0.0009808601693143018,"breakevenPct":4.47862930156838},{"delta":0.25,"premium":1.3417607802874745,"strike":197.9594455852156,"iv":0.8623334188911704,"gamma":0.03489327515400411,"theta":-1.326925821355236,"vega":0.030419763860369608,"rho":0.0012284495901924626,"breakevenPct":4.0031343555304915},{"delta":0.3,"premium":1.7139373716632442,"strike":196.67607802874744,"iv":0.8785808521560575,"gamma":0.037845020533880905,"theta":-1.4904011806981519,"vega":0.03357684804928131,"rho":0.0014760390110706235,"breakevenPct":3.527639409492603},{"delta":0.35,"premium":2.086113963039014,"strike":195.39271047227925,"iv":0.8948282854209446,"gamma":0.0407967659137577,"theta":-1.6538765400410675,"vega":0.03673393223819302,"rho":0.0017236284319487845,"breakevenPct":3.052144463454715},{"delta":0.4,"premium":2.512612612612613,"strike":194.21846846846847,"iv":0.8889992342342343,"gamma":0.04248153153153153,"theta":-1.6929272972972973,"vega":0.03791882882882883,"rho":0.00197084691380805,"breakevenPct":2.661942848761193},{"delta":0.45,"premium":2.963063063063063,"strike":193.09234234234233,"iv":0.8734361711711712,"gamma":0.04360765765765766,"theta":-1.6771164864864865,"vega":0.038234144144144146,"rho":0.002217901840422673,"breakevenPct":2.309348956533632},{"delta":0.5,"premium":3.4135135135135135,"strike":191.96621621621622,"iv":0.8578731081081081,"gamma":0.04473378378378378,"theta":-1.6613056756756757,"vega":0.03854945945945946,"rho":0.0024649567670372956,"breakevenPct":1.9567550643060705},{"delta":0.55,"premium":3.8639639639639642,"strike":190.8400900900901,"iv":0.842310045045045,"gamma":0.04585990990990991,"theta":-1.6454948648648648,"vega":0.03886477477477478,"rho":0.0027120116936519187,"breakevenPct":1.6041611720785092},{"delta":0.6,"premium":4.469608938547485,"strike":189.64525139664804,"iv":0.8399944134078212,"gamma":0.045642849162011175,"theta":-1.6236748044692737,"vega":0.038504022346368724,"rho":0.0029548856874375053,"breakevenPct":1.2966969342981396},{"delta":0.65,"premium":5.531061452513967,"strike":188.2486033519553,"iv":0.876586592178771,"gamma":0.04148083798882682,"theta":-1.584205530726257,"vega":0.03615765363128492,"rho":0.003185480248583484,"breakevenPct":1.121778846980781},{"delta":0.7,"premium":6.592513966480446,"strike":186.85195530726259,"iv":0.9131787709497207,"gamma":0.03731882681564246,"theta":-1.5447362569832401,"vega":0.03381128491620112,"rho":0.003416074809729462,"breakevenPct":0.9468607596634229},{"delta":0.75,"premium":7.653966480446928,"strike":185.45530726256982,"iv":0.9497709497206704,"gamma":0.0331568156424581,"theta":-1.5052669832402235,"vega":0.03146491620111732,"rho":0.0036466693708754406,"breakevenPct":0.7719426723460644},{"delta":0.8,"premium":9.222056313993177,"strike":183.56228668941978,"iv":0.9807065699658704,"gamma":0.02811945392491467,"theta":-1.3584051194539246,"vega":0.02750827645051194,"rho":0.0038623279096396713,"breakevenPct":0.6023811529577694},{"delta":0.85,"premium":11.03519624573379,"strike":181.429180887372,"iv":1.008906228668942,"gamma":0.02265870307167235,"theta":-1.1595996587030717,"vega":0.02277278156996587,"rho":0.004070762200189584,"breakevenPct":0.43541049580222646},{"delta":0.9,"premium":14.642516065838008,"strike":177.5586570756755,"iv":1.160152390724584,"gamma":0.015506573340339759,"theta":-1.0256258138675391,"vega":0.017405220635688334,"rho":0.004224142389265273,"breakevenPct":0.2980603984311002}],"put":[{"delta":0.1,"premium":0.4395659432387312,"strike":180.4966611018364,"iv":0.8967227879799665,"gamma":0.019269449081803006,"theta":-0.7705263772954924,"vega":0.017261519198664442,"rho":-0.0005120641784215118,"breakevenPct":6.03919263236567},{"delta":0.15,"premium":0.7108514190317194,"strike":182.58347245409016,"iv":0.8762303005008347,"gamma":0.025863772954924875,"theta":-0.9790405676126877,"vega":0.02256202003338898,"rho":-0.0007755738859552977,"breakevenPct":5.09178049623836},{"delta":0.2,"premium":0.9821368948247078,"strike":184.67028380634392,"iv":0.8557378130217028,"gamma":0.03245809682804675,"theta":-1.187554757929883,"vega":0.027862520868113524,"rho":-0.001039083593489084,"breakevenPct":4.144368360111049},{"delta":0.25,"premium":1.3298478154148257,"strike":186.03338242513502,"iv":0.8453696612665685,"gamma":0.036372803141875305,"theta":-1.2963709376534118,"vega":0.030828767795778103,"rho":-0.0013067476658152348,"breakevenPct":3.6144994991806207},{"delta":0.3,"premium":1.6918998527245948,"strike":187.26067746686303,"iv":0.836901325478645,"gamma":0.039784683357879234,"theta":-1.3864789396170838,"vega":0.033356995581737846,"rho":-0.0015751912982805707,"breakevenPct":3.162981989177874},{"delta":0.35,"premium":2.053951890034364,"strike":188.48797250859107,"iv":0.8284329896907217,"gamma":0.04319656357388316,"theta":-1.4765869415807558,"vega":0.035885223367697595,"rho":-0.0018436349307459066,"breakevenPct":2.7114644791751275},{"delta":0.4,"premium":2.416003927344134,"strike":189.71526755031908,"iv":0.8199646539027982,"gamma":0.046608443789887086,"theta":-1.566694943544428,"vega":0.03841345115365734,"rho":-0.0021120785632112427,"breakevenPct":2.259946969172381},{"delta":0.45,"premium":2.8820135296458416,"strike":190.7640270592917,"iv":0.8079454038997214,"gamma":0.047552805411858336,"theta":-1.5533715877437324,"vega":0.03863326701153999,"rho":-0.002383597307982276,"breakevenPct":1.9558453636456474},{"delta":0.5,"premium":3.379426979705531,"strike":191.75885395941106,"iv":0.7948534818941504,"gamma":0.04775177079188221,"theta":-1.5088033426183842,"vega":0.03815575009948269,"rho":-0.002656044992928989,"breakevenPct":1.6962756459293769},{"delta":0.55,"premium":3.876840429765221,"strike":192.75368085953045,"iv":0.7817615598885793,"gamma":0.04795073617190609,"theta":-1.464235097493036,"vega":0.037678233187425386,"rho":-0.0029284926778757013,"breakevenPct":1.4367059282131058},{"delta":0.6,"premium":4.374253879824909,"strike":193.7485077596498,"iv":0.7686696378830083,"gamma":0.04814970155192996,"theta":-1.419666852367688,"vega":0.037200716275368084,"rho":-0.003200940362822414,"breakevenPct":1.1771362104968355},{"delta":0.65,"premium":4.8716673298846,"strike":194.7433346597692,"iv":0.7555777158774373,"gamma":0.04834866693195384,"theta":-1.3750986072423397,"vega":0.03672319936331078,"rho":-0.0034733880477691268,"breakevenPct":0.9175664927805645},{"delta":0.7,"premium":5.829513694801563,"strike":196.03689211850195,"iv":0.7614283398546674,"gamma":0.04462571268865288,"theta":-1.277206148686417,"vega":0.03402850754611515,"rho":-0.0037565838008656142,"breakevenPct":0.7423793645564916},{"delta":0.75,"premium":6.947456679709335,"strike":197.43432084963666,"iv":0.7738654555617663,"gamma":0.03953907210732253,"theta":-1.1607723868082727,"vega":0.030562884292901063,"rho":-0.004043516752860542,"breakevenPct":0.5965328132717538},{"delta":0.8,"premium":8.065399664617106,"strike":198.83174958077137,"iv":0.7863025712688653,"gamma":0.03445243152599217,"theta":-1.0443386249301283,"vega":0.027097261039686973,"rho":-0.004330449704855469,"breakevenPct":0.45068626198701617},{"delta":0.85,"premium":9.183342649524874,"strike":200.22917831190608,"iv":0.7987396869759642,"gamma":0.029365790944661827,"theta":-0.9279048630519844,"vega":0.02363163778647289,"rho":-0.004617382656850396,"breakevenPct":0.3048397107022789},{"delta":0.9,"premium":10.301285634432645,"strike":201.6266070430408,"iv":0.8111768026830631,"gamma":0.02427915036333147,"theta":-0.81147110117384,"vega":0.020166014533258798,"rho":-0.004904315608845323,"breakevenPct":0.1589931594175411}]}},"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"}}