{"symbol":"SCCO","url":"https://intraalpha.com/companies/SCCO","capturedAt":"2026-10-21T17:48:51.135Z","state":"ready","quote":{"symbol":"SCCO","last_price":196.335,"prev_close":202.34,"regular_close":196.44,"change":-6.005,"change_pct":-2.9678,"regular_change":-5.9,"regular_change_pct":-2.9159,"extended_change":-0.105,"extended_change_pct":-0.0535,"bid":196.2,"ask":196.47,"bid_size":100,"ask_size":100,"volume":978921,"vwap":196.294214,"open":199.99,"high":202.46,"low":190.69,"close":196.44,"trade_count":25115,"last_trade_at":"2026-10-21T17:48:31.771064966Z","last_quote_at":"2026-10-21T17:48:32.721504728Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"SCCO","fetched_at":"2026-10-21T17:48:50.225297+00:00","name":"Southern Copper Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"COPPER","country":"USA","description":"Southern Copper Corporation is engaged in the extraction, exploration, smelting and refining of copper and other minerals in Peru, Mexico, Argentina, Ecuador and Chile. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":170844504000,"ebitda":9906000000,"pe_ratio":30.2,"peg_ratio":5.41,"book_value":14.69,"dividend_per_share":3.522,"dividend_yield":0.0175,"eps":6.7,"revenue_ttm":15787500000,"gross_profit_ttm":10183300000,"profit_margin":0.359,"operating_margin_ttm":0.612,"return_on_assets_ttm":0.257,"return_on_equity_ttm":0.499,"quarterly_earnings_growth":0.716,"quarterly_revenue_growth":0.406,"analyst_target_price":178.68,"analyst_number":0,"beta":1.125,"fifty_two_week_high":220.78,"fifty_two_week_low":115.32,"fifty_day_ma":201.36,"two_hundred_day_ma":185.57,"shares_outstanding":844344000,"forward_pe":28.09,"price_to_sales":10.82,"price_to_book":13.5,"ev_to_revenue":10.88,"ev_to_ebitda":17.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:50.225297+00:00"},"optionObservedAt":"2026-10-21T17:34:16.244Z","bars":[{"c":204,"h":204,"l":204,"n":13,"o":204,"t":"2026-10-14T12:45:00Z","v":202,"vw":204},{"c":204.03,"h":204.03,"l":204.03,"n":1,"o":204.03,"t":"2026-10-14T12:50:00Z","v":103,"vw":204.03},{"c":203.03,"h":203.03,"l":203,"n":10,"o":203,"t":"2026-10-14T13:00:00Z","v":403,"vw":203.017603},{"c":203,"h":203,"l":203,"n":9,"o":203,"t":"2026-10-14T13:05:00Z","v":320,"vw":203},{"c":203.01,"h":203.01,"l":203.01,"n":11,"o":203.01,"t":"2026-10-14T13:15:00Z","v":530,"vw":203.01},{"c":204,"h":204.6,"l":203.32,"n":229,"o":203.32,"t":"2026-10-14T13:30:00Z","v":12339,"vw":203.622585},{"c":204.275,"h":204.415,"l":204,"n":89,"o":204.075,"t":"2026-10-14T13:35:00Z","v":2870,"vw":204.15545},{"c":203.705,"h":204.205,"l":203.525,"n":171,"o":204.205,"t":"2026-10-14T13:40:00Z","v":4405,"vw":203.709256},{"c":203.185,"h":203.65,"l":203.07,"n":221,"o":203.49,"t":"2026-10-14T13:45:00Z","v":8653,"vw":203.311879},{"c":203.29,"h":203.515,"l":203.03,"n":233,"o":203.07,"t":"2026-10-14T13:50:00Z","v":6450,"vw":203.28858},{"c":203.245,"h":203.709,"l":203.245,"n":189,"o":203.373,"t":"2026-10-14T13:55:00Z","v":5976,"vw":203.514424},{"c":201.57,"h":203.09,"l":201.57,"n":360,"o":203.02,"t":"2026-10-14T14:00:00Z","v":8902,"vw":202.307277},{"c":201.8376,"h":202.29,"l":201.43,"n":261,"o":201.57,"t":"2026-10-14T14:05:00Z","v":6923,"vw":201.842914},{"c":202.29,"h":202.6,"l":202.09,"n":179,"o":202.6,"t":"2026-10-14T14:10:00Z","v":2992,"vw":202.350724},{"c":201.855,"h":202.59,"l":201.855,"n":320,"o":202.275,"t":"2026-10-14T14:15:00Z","v":7308,"vw":202.222032},{"c":201.375,"h":201.92,"l":201.35,"n":247,"o":201.92,"t":"2026-10-14T14:20:00Z","v":8723,"vw":201.658623},{"c":201.255,"h":201.71,"l":201.13,"n":324,"o":201.5,"t":"2026-10-14T14:25:00Z","v":6989,"vw":201.427327},{"c":201.505,"h":201.79,"l":201.24,"n":263,"o":201.2575,"t":"2026-10-14T14:30:00Z","v":6352,"vw":201.389646},{"c":201.905,"h":201.97,"l":201.65,"n":269,"o":201.73,"t":"2026-10-14T14:35:00Z","v":5230,"vw":201.779342},{"c":202.37,"h":202.55,"l":202,"n":415,"o":202.06,"t":"2026-10-14T14:40:00Z","v":15594,"vw":202.280537},{"c":201.575,"h":202.64,"l":201.575,"n":435,"o":202.31,"t":"2026-10-14T14:45:00Z","v":20451,"vw":202.361895},{"c":201,"h":201.24,"l":201,"n":196,"o":201.24,"t":"2026-10-14T14:50:00Z","v":4330,"vw":201.091376},{"c":200.945,"h":201.11,"l":200.71,"n":233,"o":200.81,"t":"2026-10-14T14:55:00Z","v":8543,"vw":200.926657},{"c":200.975,"h":201.23,"l":200.94,"n":230,"o":200.945,"t":"2026-10-14T15:00:00Z","v":7971,"vw":201.116511},{"c":200.5,"h":200.75,"l":200.5,"n":163,"o":200.75,"t":"2026-10-14T15:05:00Z","v":4318,"vw":200.589646},{"c":200.61,"h":200.69,"l":200.311,"n":294,"o":200.594,"t":"2026-10-14T15:10:00Z","v":11031,"vw":200.492881},{"c":200.49,"h":200.98,"l":200.49,"n":251,"o":200.7,"t":"2026-10-14T15:15:00Z","v":6651,"vw":200.789477},{"c":200.935,"h":200.935,"l":200.55,"n":165,"o":200.55,"t":"2026-10-14T15:20:00Z","v":5063,"vw":200.664276},{"c":200.365,"h":200.76,"l":200.31,"n":239,"o":200.76,"t":"2026-10-14T15:25:00Z","v":4042,"vw":200.486498},{"c":200.62,"h":200.77,"l":200.495,"n":235,"o":200.5,"t":"2026-10-14T15:30:00Z","v":3597,"vw":200.608929},{"c":200,"h":200.62,"l":199.88,"n":431,"o":200.62,"t":"2026-10-14T15:35:00Z","v":9562,"vw":200.257294},{"c":199.795,"h":199.99,"l":199.56,"n":218,"o":199.91,"t":"2026-10-14T15:40:00Z","v":6694,"vw":199.708085},{"c":200.12,"h":200.28,"l":200,"n":222,"o":200,"t":"2026-10-14T15:45:00Z","v":5486,"vw":200.077969},{"c":200.11,"h":200.2248,"l":199.745,"n":212,"o":200.2248,"t":"2026-10-14T15:50:00Z","v":4089,"vw":200.045333},{"c":199.795,"h":199.81,"l":199.48,"n":130,"o":199.81,"t":"2026-10-14T15:55:00Z","v":2316,"vw":199.693294},{"c":199.575,"h":199.8,"l":199.47,"n":200,"o":199.8,"t":"2026-10-14T16:00:00Z","v":5178,"vw":199.641222},{"c":200.15,"h":200.2664,"l":199.575,"n":263,"o":199.575,"t":"2026-10-14T16:05:00Z","v":7135,"vw":199.965359},{"c":199.835,"h":200.34,"l":199.835,"n":233,"o":200.15,"t":"2026-10-14T16:10:00Z","v":4906,"vw":200.154813},{"c":199.96,"h":200.19,"l":199.69,"n":190,"o":199.695,"t":"2026-10-14T16:15:00Z","v":7411,"vw":200.041382},{"c":199.57,"h":199.9424,"l":199.57,"n":182,"o":199.78,"t":"2026-10-14T16:20:00Z","v":5663,"vw":199.77555},{"c":199.64,"h":199.64,"l":199.4,"n":121,"o":199.51,"t":"2026-10-14T16:25:00Z","v":2312,"vw":199.515833},{"c":199.87,"h":199.95,"l":199.635,"n":234,"o":199.635,"t":"2026-10-14T16:30:00Z","v":9369,"vw":199.834156},{"c":199.9812,"h":199.9812,"l":199.885,"n":176,"o":199.9,"t":"2026-10-14T16:35:00Z","v":3389,"vw":199.909458},{"c":200.67,"h":200.67,"l":199.855,"n":206,"o":199.975,"t":"2026-10-14T16:40:00Z","v":4527,"vw":200.109694},{"c":200.595,"h":200.715,"l":200.55,"n":150,"o":200.675,"t":"2026-10-14T16:45:00Z","v":3647,"vw":200.614426},{"c":200.915,"h":200.98,"l":200.58,"n":157,"o":200.678,"t":"2026-10-14T16:50:00Z","v":3376,"vw":200.789383},{"c":201.06,"h":201.24,"l":200.61,"n":192,"o":200.915,"t":"2026-10-14T16:55:00Z","v":4372,"vw":200.925202},{"c":201.26,"h":201.6575,"l":201.2,"n":265,"o":201.49,"t":"2026-10-14T17:00:00Z","v":7245,"vw":201.346472},{"c":201.07,"h":201.11,"l":201.07,"n":85,"o":201.11,"t":"2026-10-14T17:05:00Z","v":1703,"vw":201.098571},{"c":200.865,"h":201.185,"l":200.84,"n":115,"o":201.185,"t":"2026-10-14T17:10:00Z","v":2716,"vw":200.965983},{"c":200.88,"h":200.88,"l":200.675,"n":89,"o":200.675,"t":"2026-10-14T17:15:00Z","v":1680,"vw":200.799},{"c":200.65,"h":200.9168,"l":200.485,"n":289,"o":200.7686,"t":"2026-10-14T17:20:00Z","v":6876,"vw":200.688161},{"c":200.455,"h":200.62,"l":200.21,"n":188,"o":200.62,"t":"2026-10-14T17:25:00Z","v":4112,"vw":200.417039},{"c":200.45,"h":200.63,"l":200.39,"n":130,"o":200.63,"t":"2026-10-14T17:30:00Z","v":2261,"vw":200.474898},{"c":199.875,"h":200.3,"l":199.85,"n":222,"o":200.3,"t":"2026-10-14T17:35:00Z","v":5025,"vw":199.953209},{"c":199.76,"h":199.86,"l":199.67,"n":170,"o":199.7001,"t":"2026-10-14T17:40:00Z","v":3383,"vw":199.741004},{"c":199.4,"h":199.62,"l":199.29,"n":290,"o":199.5,"t":"2026-10-14T17:45:00Z","v":6677,"vw":199.397656},{"c":198.81,"h":199.34,"l":198.72,"n":223,"o":199.34,"t":"2026-10-14T17:50:00Z","v":3112,"vw":198.961081},{"c":198.3775,"h":198.72,"l":198.34,"n":409,"o":198.72,"t":"2026-10-14T17:55:00Z","v":8862,"vw":198.493854},{"c":198.71,"h":198.71,"l":198.14,"n":395,"o":198.28,"t":"2026-10-14T18:00:00Z","v":8382,"vw":198.369628},{"c":198.6642,"h":198.87,"l":198.36,"n":336,"o":198.7275,"t":"2026-10-14T18:05:00Z","v":8496,"vw":198.538776},{"c":199.1,"h":199.1,"l":198.38,"n":243,"o":198.495,"t":"2026-10-14T18:10:00Z","v":8374,"vw":198.64424},{"c":198.82,"h":199.085,"l":198.71,"n":237,"o":199.085,"t":"2026-10-14T18:15:00Z","v":5039,"vw":198.896997},{"c":199.25,"h":199.36,"l":198.8,"n":427,"o":198.8,"t":"2026-10-14T18:20:00Z","v":24933,"vw":199.155641},{"c":199.46,"h":199.49,"l":199.12,"n":443,"o":199.255,"t":"2026-10-14T18:25:00Z","v":27414,"vw":199.309122},{"c":199.055,"h":199.53,"l":199.055,"n":284,"o":199.27,"t":"2026-10-14T18:30:00Z","v":10781,"vw":199.189172},{"c":198.815,"h":199.19,"l":198.8,"n":183,"o":199.1,"t":"2026-10-14T18:35:00Z","v":4470,"vw":198.980812},{"c":198.92,"h":199.15,"l":198.81,"n":299,"o":199.03,"t":"2026-10-14T18:40:00Z","v":6677,"vw":198.946482},{"c":198.845,"h":199.17,"l":198.72,"n":172,"o":198.96,"t":"2026-10-14T18:45:00Z","v":4109,"vw":198.816524},{"c":199.15,"h":199.16,"l":198.85,"n":343,"o":198.855,"t":"2026-10-14T18:50:00Z","v":11064,"vw":198.990096},{"c":199.07,"h":199.2,"l":198.89,"n":305,"o":199.09,"t":"2026-10-14T18:55:00Z","v":9725,"vw":199.097854},{"c":198.13,"h":198.925,"l":198.13,"n":369,"o":198.89,"t":"2026-10-14T19:00:00Z","v":7335,"vw":198.555154},{"c":198.33,"h":198.55,"l":198.115,"n":301,"o":198.13,"t":"2026-10-14T19:05:00Z","v":8317,"vw":198.266102},{"c":198.87,"h":199,"l":198.4,"n":329,"o":198.4,"t":"2026-10-14T19:10:00Z","v":10399,"vw":198.653682},{"c":199.5,"h":199.5,"l":198.88,"n":424,"o":199,"t":"2026-10-14T19:15:00Z","v":18129,"vw":199.076604},{"c":199.235,"h":199.49,"l":199.18,"n":327,"o":199.39,"t":"2026-10-14T19:20:00Z","v":12801,"vw":199.307458},{"c":199.105,"h":199.41,"l":199,"n":349,"o":199.18,"t":"2026-10-14T19:25:00Z","v":6021,"vw":199.144504},{"c":199.485,"h":199.75,"l":198.97,"n":415,"o":198.97,"t":"2026-10-14T19:30:00Z","v":12970,"vw":199.342737},{"c":199.05,"h":199.465,"l":198.7501,"n":612,"o":199.465,"t":"2026-10-14T19:35:00Z","v":16177,"vw":199.072027},{"c":199.62,"h":199.75,"l":199.05,"n":518,"o":199.05,"t":"2026-10-14T19:40:00Z","v":16123,"vw":199.400834},{"c":199.42,"h":199.57,"l":199.39,"n":762,"o":199.49,"t":"2026-10-14T19:45:00Z","v":27121,"vw":199.479306},{"c":200.22,"h":200.22,"l":199.485,"n":1084,"o":199.56,"t":"2026-10-14T19:50:00Z","v":41883,"vw":199.821938},{"c":200.76,"h":200.83,"l":200.065,"n":2838,"o":200.16,"t":"2026-10-14T19:55:00Z","v":86614,"vw":200.518814},{"c":200.68,"h":200.68,"l":200.68,"n":42,"o":200.68,"t":"2026-10-14T20:00:00Z","v":150660,"vw":200.68},{"c":199.51,"h":199.51,"l":199.51,"n":1,"o":199.51,"t":"2026-10-14T22:45:00Z","v":100,"vw":199.51},{"c":198.03,"h":198.03,"l":198.03,"n":23,"o":198.03,"t":"2026-10-15T08:00:00Z","v":677,"vw":198.03},{"c":197.01,"h":197.01,"l":197.01,"n":19,"o":197.01,"t":"2026-10-15T08:45:00Z","v":219,"vw":197.01},{"c":197.69,"h":197.69,"l":197.69,"n":11,"o":197.69,"t":"2026-10-15T11:35:00Z","v":660,"vw":197.69},{"c":197.85,"h":197.85,"l":197.85,"n":10,"o":197.85,"t":"2026-10-15T12:20:00Z","v":420,"vw":197.85},{"c":196.5,"h":197.55,"l":196.5,"n":31,"o":197.55,"t":"2026-10-15T12:30:00Z","v":877,"vw":196.76465},{"c":195.01,"h":195.01,"l":195.01,"n":10,"o":195.01,"t":"2026-10-15T13:05:00Z","v":243,"vw":195.01},{"c":197,"h":197,"l":197,"n":7,"o":197,"t":"2026-10-15T13:10:00Z","v":307,"vw":197},{"c":196.49,"h":196.5,"l":196.49,"n":5,"o":196.5,"t":"2026-10-15T13:20:00Z","v":477,"vw":196.497778},{"c":194.64,"h":195,"l":194.64,"n":17,"o":195,"t":"2026-10-15T13:25:00Z","v":598,"vw":194.822583},{"c":195.2036,"h":195.595,"l":193.4,"n":757,"o":195,"t":"2026-10-15T13:30:00Z","v":30898,"vw":194.717428},{"c":196.09,"h":196.09,"l":194.34,"n":394,"o":194.5,"t":"2026-10-15T13:35:00Z","v":8363,"vw":195.187458},{"c":194.79,"h":195.94,"l":194.79,"n":403,"o":195.885,"t":"2026-10-15T13:40:00Z","v":11788,"vw":195.165017},{"c":193.81,"h":194.3075,"l":192.8,"n":564,"o":194.25,"t":"2026-10-15T13:45:00Z","v":12184,"vw":193.729169},{"c":192.585,"h":193.82,"l":192.39,"n":601,"o":193.82,"t":"2026-10-15T13:50:00Z","v":15297,"vw":193.030489},{"c":193.33,"h":193.33,"l":192.49,"n":452,"o":192.495,"t":"2026-10-15T13:55:00Z","v":12423,"vw":192.785235},{"c":194.255,"h":194.255,"l":192.86,"n":550,"o":193.2551,"t":"2026-10-15T14:00:00Z","v":14816,"vw":193.400532},{"c":194.26,"h":194.26,"l":193.56,"n":770,"o":193.95,"t":"2026-10-15T14:05:00Z","v":29533,"vw":193.940219},{"c":193.465,"h":195.03,"l":193.465,"n":570,"o":194.39,"t":"2026-10-15T14:10:00Z","v":20112,"vw":194.609828},{"c":194.13,"h":194.13,"l":193.235,"n":407,"o":193.465,"t":"2026-10-15T14:15:00Z","v":12170,"vw":193.595302},{"c":195.26,"h":195.32,"l":194.28,"n":580,"o":194.28,"t":"2026-10-15T14:20:00Z","v":18724,"vw":195.009869},{"c":195.19,"h":195.81,"l":195.19,"n":464,"o":195.325,"t":"2026-10-15T14:25:00Z","v":16257,"vw":195.581417},{"c":195.795,"h":195.795,"l":194.775,"n":530,"o":195.095,"t":"2026-10-15T14:30:00Z","v":34984,"vw":195.178552},{"c":195.83,"h":196.13,"l":195.5,"n":946,"o":196.0199,"t":"2026-10-15T14:35:00Z","v":82206,"vw":195.709183},{"c":196.06,"h":196.27,"l":195.515,"n":508,"o":195.83,"t":"2026-10-15T14:40:00Z","v":25272,"vw":195.733186},{"c":196.515,"h":196.76,"l":195.86,"n":392,"o":195.9546,"t":"2026-10-15T14:45:00Z","v":7670,"vw":196.246928},{"c":198.025,"h":198.25,"l":196.895,"n":293,"o":196.895,"t":"2026-10-15T14:50:00Z","v":8673,"vw":197.556787},{"c":198.16,"h":198.46,"l":197.9268,"n":353,"o":198.04,"t":"2026-10-15T14:55:00Z","v":8187,"vw":198.183323},{"c":199.375,"h":199.375,"l":197.935,"n":460,"o":198.405,"t":"2026-10-15T15:00:00Z","v":12008,"vw":198.576496},{"c":200.045,"h":200.105,"l":199.3873,"n":397,"o":199.65,"t":"2026-10-15T15:05:00Z","v":17409,"vw":199.659814},{"c":199.57,"h":200.49,"l":199.57,"n":429,"o":200.49,"t":"2026-10-15T15:10:00Z","v":15010,"vw":199.81396},{"c":200.86,"h":200.96,"l":199.59,"n":435,"o":199.77,"t":"2026-10-15T15:15:00Z","v":15902,"vw":200.500541},{"c":200.45,"h":201.01,"l":200.45,"n":526,"o":200.81,"t":"2026-10-15T15:20:00Z","v":19547,"vw":200.840774},{"c":199.255,"h":200.68,"l":199.255,"n":352,"o":200.31,"t":"2026-10-15T15:25:00Z","v":9819,"vw":199.966744},{"c":199.14,"h":199.54,"l":198.715,"n":248,"o":199.51,"t":"2026-10-15T15:30:00Z","v":7004,"vw":199.145296},{"c":200.95,"h":201.09,"l":199.2,"n":920,"o":199.2,"t":"2026-10-15T15:35:00Z","v":57718,"vw":200.316038},{"c":200.935,"h":201.69,"l":200.935,"n":351,"o":201.13,"t":"2026-10-15T15:40:00Z","v":10026,"vw":201.231358},{"c":199.85,"h":200.935,"l":199.69,"n":341,"o":200.935,"t":"2026-10-15T15:45:00Z","v":43930,"vw":200.168714},{"c":200.028979,"h":200.15,"l":199.72,"n":303,"o":199.99,"t":"2026-10-15T15:50:00Z","v":13352,"vw":200.03459},{"c":200.55,"h":200.55,"l":199.73,"n":334,"o":200.065,"t":"2026-10-15T15:55:00Z","v":36931,"vw":200.245018},{"c":200.66,"h":201.1,"l":200.21,"n":928,"o":200.54,"t":"2026-10-15T16:00:00Z","v":101692,"vw":200.692402},{"c":200.61,"h":201.405,"l":200.61,"n":394,"o":200.86,"t":"2026-10-15T16:05:00Z","v":19153,"vw":201.073922},{"c":200.935,"h":201.18,"l":200.71,"n":240,"o":200.71,"t":"2026-10-15T16:10:00Z","v":11385,"vw":200.911235},{"c":200.85,"h":201.22,"l":200.48,"n":347,"o":200.935,"t":"2026-10-15T16:15:00Z","v":15983,"vw":200.836362},{"c":200.69,"h":200.97,"l":200.51,"n":328,"o":200.72,"t":"2026-10-15T16:20:00Z","v":15834,"vw":200.785217},{"c":200.31,"h":200.715,"l":200.12,"n":341,"o":200.62,"t":"2026-10-15T16:25:00Z","v":19184,"vw":200.450104},{"c":199.78,"h":200.31,"l":199.69,"n":251,"o":200.31,"t":"2026-10-15T16:30:00Z","v":12698,"vw":200.029819},{"c":199.64,"h":200.12,"l":199.64,"n":209,"o":199.925,"t":"2026-10-15T16:35:00Z","v":12431,"vw":200.001109},{"c":199.82,"h":200.12,"l":199.69,"n":217,"o":199.74,"t":"2026-10-15T16:40:00Z","v":9341,"vw":199.899821},{"c":199.705,"h":200.0959,"l":199.62,"n":367,"o":200,"t":"2026-10-15T16:45:00Z","v":26341,"vw":199.728792},{"c":199.3971,"h":199.7,"l":199.19,"n":273,"o":199.59,"t":"2026-10-15T16:50:00Z","v":13610,"vw":199.539854},{"c":199.57,"h":199.57,"l":199.325,"n":152,"o":199.4,"t":"2026-10-15T16:55:00Z","v":6762,"vw":199.482841},{"c":199.42,"h":199.75,"l":199.385,"n":265,"o":199.595,"t":"2026-10-15T17:00:00Z","v":12128,"vw":199.648395},{"c":199.685,"h":199.685,"l":199.351,"n":171,"o":199.41,"t":"2026-10-15T17:05:00Z","v":6168,"vw":199.608162},{"c":199.47,"h":199.69,"l":199.38,"n":228,"o":199.69,"t":"2026-10-15T17:10:00Z","v":10099,"vw":199.586068},{"c":199.925,"h":199.925,"l":199.52,"n":206,"o":199.52,"t":"2026-10-15T17:15:00Z","v":6837,"vw":199.791554},{"c":199.655,"h":200.04,"l":199.56,"n":255,"o":199.925,"t":"2026-10-15T17:20:00Z","v":8853,"vw":199.887935},{"c":199.665,"h":199.745,"l":199.57,"n":125,"o":199.66,"t":"2026-10-15T17:25:00Z","v":5367,"vw":199.687326},{"c":200.09,"h":200.12,"l":199.54,"n":352,"o":199.55,"t":"2026-10-15T17:30:00Z","v":23927,"vw":199.994152},{"c":199.86,"h":200.19,"l":199.86,"n":201,"o":200.11,"t":"2026-10-15T17:35:00Z","v":11429,"vw":200.053255},{"c":199.811,"h":200.02,"l":199.81,"n":131,"o":199.81,"t":"2026-10-15T17:40:00Z","v":7923,"vw":199.988365},{"c":200.385,"h":200.9,"l":200,"n":386,"o":200,"t":"2026-10-15T17:45:00Z","v":26152,"vw":200.564405},{"c":200.6,"h":200.6,"l":200.28,"n":211,"o":200.35,"t":"2026-10-15T17:50:00Z","v":13613,"vw":200.383872},{"c":200.69,"h":200.92,"l":200.42,"n":371,"o":200.66,"t":"2026-10-15T17:55:00Z","v":27807,"vw":200.610818},{"c":201.52,"h":201.53,"l":200.48,"n":428,"o":200.58,"t":"2026-10-15T18:00:00Z","v":30136,"vw":201.005259},{"c":201.21,"h":201.64,"l":201.12,"n":371,"o":201.4101,"t":"2026-10-15T18:05:00Z","v":15668,"vw":201.372443},{"c":201.085,"h":201.28,"l":201.05,"n":287,"o":201.22,"t":"2026-10-15T18:10:00Z","v":10499,"vw":201.144209},{"c":201.095,"h":201.19,"l":200.88,"n":254,"o":201.075,"t":"2026-10-15T18:15:00Z","v":13878,"vw":201.051252},{"c":201.08,"h":201.565,"l":201.03,"n":519,"o":201.16,"t":"2026-10-15T18:20:00Z","v":24178,"vw":201.306582},{"c":201.35,"h":201.35,"l":200.97,"n":211,"o":201.18,"t":"2026-10-15T18:25:00Z","v":10919,"vw":201.132887},{"c":201.65,"h":201.66,"l":201.1101,"n":173,"o":201.25,"t":"2026-10-15T18:30:00Z","v":3653,"vw":201.376162},{"c":201.755,"h":201.93,"l":201.545,"n":360,"o":201.545,"t":"2026-10-15T18:35:00Z","v":11802,"vw":201.729683},{"c":201.905,"h":201.93,"l":201.59,"n":252,"o":201.75,"t":"2026-10-15T18:40:00Z","v":9125,"vw":201.841089},{"c":201.81,"h":201.98,"l":201.72,"n":222,"o":201.81,"t":"2026-10-15T18:45:00Z","v":7810,"vw":201.819054},{"c":201.23,"h":201.86,"l":201.23,"n":407,"o":201.815,"t":"2026-10-15T18:50:00Z","v":21947,"vw":201.670565},{"c":201.52,"h":201.52,"l":201.1,"n":201,"o":201.28,"t":"2026-10-15T18:55:00Z","v":7105,"vw":201.2272},{"c":201.82,"h":202.185,"l":201.52,"n":483,"o":201.52,"t":"2026-10-15T19:00:00Z","v":22754,"vw":201.855669},{"c":202.285,"h":202.285,"l":201.83,"n":261,"o":201.9,"t":"2026-10-15T19:05:00Z","v":13509,"vw":202.044242},{"c":202.35,"h":202.4751,"l":202.12,"n":414,"o":202.39,"t":"2026-10-15T19:10:00Z","v":19500,"vw":202.324739},{"c":202.5,"h":202.75,"l":202.4,"n":386,"o":202.49,"t":"2026-10-15T19:15:00Z","v":17887,"vw":202.587551},{"c":203.205,"h":203.21,"l":202.57,"n":324,"o":202.57,"t":"2026-10-15T19:20:00Z","v":14700,"vw":203.063293},{"c":202.86,"h":203.3,"l":202.85,"n":579,"o":203.21,"t":"2026-10-15T19:25:00Z","v":27447,"vw":203.118721},{"c":202.57,"h":202.87,"l":202.44,"n":431,"o":202.87,"t":"2026-10-15T19:30:00Z","v":22641,"vw":202.686525},{"c":202.21,"h":202.7,"l":201.98,"n":529,"o":202.57,"t":"2026-10-15T19:35:00Z","v":26660,"vw":202.358395},{"c":202.04,"h":202.54,"l":201.89,"n":762,"o":202.2175,"t":"2026-10-15T19:40:00Z","v":22647,"vw":202.218269},{"c":202.36,"h":202.36,"l":201.94,"n":634,"o":201.99,"t":"2026-10-15T19:45:00Z","v":18133,"vw":202.170635},{"c":201.84,"h":202.38,"l":201.79,"n":1010,"o":202.24,"t":"2026-10-15T19:50:00Z","v":29500,"vw":202.13139},{"c":201.72,"h":202.25,"l":201.4615,"n":3503,"o":201.75,"t":"2026-10-15T19:55:00Z","v":145468,"vw":201.798819},{"c":201.69,"h":201.8,"l":201.69,"n":46,"o":201.8,"t":"2026-10-15T20:00:00Z","v":201743,"vw":201.690854},{"c":203,"h":203,"l":203,"n":1,"o":203,"t":"2026-10-15T20:35:00Z","v":333,"vw":203},{"c":200.24,"h":200.24,"l":200.24,"n":4,"o":200.24,"t":"2026-10-16T13:20:00Z","v":200,"vw":200.24},{"c":202.2,"h":203,"l":201.505,"n":447,"o":201.64,"t":"2026-10-16T13:30:00Z","v":21714,"vw":201.826808},{"c":202.96,"h":203.37,"l":201.76,"n":327,"o":202.51,"t":"2026-10-16T13:35:00Z","v":9328,"vw":202.414968},{"c":204.2,"h":204.2,"l":203,"n":246,"o":203,"t":"2026-10-16T13:40:00Z","v":9485,"vw":203.465872},{"c":203.42,"h":204.35,"l":203.24,"n":619,"o":204.35,"t":"2026-10-16T13:45:00Z","v":22593,"vw":203.654693},{"c":204.32,"h":204.32,"l":203.5,"n":339,"o":203.5,"t":"2026-10-16T13:50:00Z","v":8342,"vw":204.042371},{"c":204.8667,"h":204.97,"l":204.33,"n":381,"o":204.435,"t":"2026-10-16T13:55:00Z","v":10065,"vw":204.648405},{"c":204.17,"h":205.4861,"l":204.17,"n":454,"o":204.68,"t":"2026-10-16T14:00:00Z","v":16076,"vw":204.963021},{"c":204.48,"h":204.57,"l":204.05,"n":243,"o":204.11,"t":"2026-10-16T14:05:00Z","v":4529,"vw":204.315},{"c":204.6725,"h":205,"l":204.485,"n":404,"o":204.59,"t":"2026-10-16T14:10:00Z","v":15017,"vw":204.758242},{"c":204.68,"h":205.2,"l":204.68,"n":352,"o":204.78,"t":"2026-10-16T14:15:00Z","v":17919,"vw":204.873294},{"c":206.27,"h":206.27,"l":204.85,"n":480,"o":204.85,"t":"2026-10-16T14:20:00Z","v":24870,"vw":205.336351},{"c":206.22,"h":206.505,"l":206.175,"n":169,"o":206.2,"t":"2026-10-16T14:25:00Z","v":4137,"vw":206.316898},{"c":206.75,"h":207,"l":206.42,"n":312,"o":206.42,"t":"2026-10-16T14:30:00Z","v":6461,"vw":206.766788},{"c":206.44,"h":206.99,"l":206.311,"n":243,"o":206.75,"t":"2026-10-16T14:35:00Z","v":7307,"vw":206.534562},{"c":206.275,"h":206.5995,"l":206.22,"n":393,"o":206.5,"t":"2026-10-16T14:40:00Z","v":6731,"vw":206.368501},{"c":206.72,"h":206.755,"l":206.1,"n":368,"o":206.26,"t":"2026-10-16T14:45:00Z","v":9017,"vw":206.591509},{"c":206.7,"h":207.135,"l":206.57,"n":359,"o":206.74,"t":"2026-10-16T14:50:00Z","v":7711,"vw":206.869093},{"c":206.92,"h":207.23,"l":206.79,"n":200,"o":206.83,"t":"2026-10-16T14:55:00Z","v":5308,"vw":206.938504},{"c":206.115,"h":206.955,"l":205.89,"n":415,"o":206.955,"t":"2026-10-16T15:00:00Z","v":17142,"vw":206.494721},{"c":204.77,"h":206.1525,"l":204.77,"n":221,"o":206.045,"t":"2026-10-16T15:05:00Z","v":6742,"vw":205.712153},{"c":204.38,"h":204.98,"l":204.27,"n":236,"o":204.54,"t":"2026-10-16T15:10:00Z","v":4957,"vw":204.707596},{"c":204.56,"h":204.63,"l":204.455,"n":114,"o":204.5,"t":"2026-10-16T15:15:00Z","v":2289,"vw":204.564941},{"c":203.9,"h":204.65,"l":203.9,"n":169,"o":204.65,"t":"2026-10-16T15:20:00Z","v":2910,"vw":204.224004},{"c":204.385,"h":204.8,"l":203.955,"n":286,"o":203.955,"t":"2026-10-16T15:25:00Z","v":6677,"vw":204.494273},{"c":205.02,"h":205.02,"l":204.49,"n":76,"o":204.49,"t":"2026-10-16T15:30:00Z","v":1414,"vw":204.654285},{"c":204.83,"h":204.91,"l":204.78,"n":93,"o":204.91,"t":"2026-10-16T15:35:00Z","v":2494,"vw":204.867143},{"c":204.3674,"h":204.825,"l":204.3674,"n":91,"o":204.82,"t":"2026-10-16T15:40:00Z","v":2561,"vw":204.619491},{"c":204.565,"h":204.8,"l":204.565,"n":118,"o":204.8,"t":"2026-10-16T15:45:00Z","v":2815,"vw":204.676278},{"c":203.72,"h":204.35,"l":203.72,"n":295,"o":204.26,"t":"2026-10-16T15:50:00Z","v":10249,"vw":204.050417},{"c":202.91,"h":203.69,"l":202.86,"n":116,"o":203.69,"t":"2026-10-16T15:55:00Z","v":2169,"vw":203.205375},{"c":202.05,"h":202.87,"l":201.5572,"n":340,"o":202.65,"t":"2026-10-16T16:00:00Z","v":9605,"vw":202.296541},{"c":201.87,"h":203.065,"l":201.87,"n":214,"o":202.845,"t":"2026-10-16T16:05:00Z","v":6642,"vw":202.802632},{"c":203.33,"h":203.33,"l":202.14,"n":266,"o":202.3,"t":"2026-10-16T16:10:00Z","v":5973,"vw":202.785455},{"c":203.09,"h":203.11,"l":202.72,"n":194,"o":203.11,"t":"2026-10-16T16:15:00Z","v":5018,"vw":202.881359},{"c":203.08,"h":203.35,"l":202.97,"n":242,"o":203.17,"t":"2026-10-16T16:20:00Z","v":5394,"vw":203.097323},{"c":202.55,"h":203.135,"l":202.51,"n":209,"o":202.91,"t":"2026-10-16T16:25:00Z","v":4064,"vw":202.793158},{"c":202.35,"h":202.57,"l":202.17,"n":247,"o":202.47,"t":"2026-10-16T16:30:00Z","v":6632,"vw":202.335506},{"c":202.38,"h":202.411,"l":202.07,"n":201,"o":202.32,"t":"2026-10-16T16:35:00Z","v":4947,"vw":202.204712},{"c":202.36,"h":202.36,"l":202.14,"n":206,"o":202.29,"t":"2026-10-16T16:40:00Z","v":5597,"vw":202.229678},{"c":202.03,"h":202.485,"l":201.755,"n":307,"o":202.36,"t":"2026-10-16T16:45:00Z","v":8696,"vw":202.084113},{"c":202.32,"h":202.32,"l":201.96,"n":102,"o":201.99,"t":"2026-10-16T16:50:00Z","v":2156,"vw":202.107083},{"c":202.25,"h":202.41,"l":201.94,"n":121,"o":202.16,"t":"2026-10-16T16:55:00Z","v":2474,"vw":202.08718},{"c":201.53,"h":201.91,"l":201.39,"n":219,"o":201.91,"t":"2026-10-16T17:00:00Z","v":5923,"vw":201.586487},{"c":201.34,"h":201.34,"l":201.1,"n":264,"o":201.315,"t":"2026-10-16T17:05:00Z","v":6864,"vw":201.241818},{"c":201.27,"h":201.5316,"l":201.27,"n":89,"o":201.51,"t":"2026-10-16T17:10:00Z","v":2582,"vw":201.489301},{"c":200.785,"h":201.07,"l":200.77,"n":192,"o":201.05,"t":"2026-10-16T17:15:00Z","v":8101,"vw":200.915639},{"c":200.56,"h":200.835,"l":200.38,"n":244,"o":200.835,"t":"2026-10-16T17:20:00Z","v":10602,"vw":200.515652},{"c":200.725,"h":200.83,"l":200.565,"n":206,"o":200.7,"t":"2026-10-16T17:25:00Z","v":7880,"vw":200.732317},{"c":200.88,"h":200.88,"l":200.5722,"n":201,"o":200.72,"t":"2026-10-16T17:30:00Z","v":6442,"vw":200.721247},{"c":200.31,"h":201.035,"l":200.31,"n":297,"o":201.035,"t":"2026-10-16T17:35:00Z","v":6168,"vw":200.751483},{"c":201.2,"h":201.245,"l":200.48,"n":229,"o":200.73,"t":"2026-10-16T17:40:00Z","v":15614,"vw":200.761175},{"c":200.79,"h":200.79,"l":200.49,"n":318,"o":200.76,"t":"2026-10-16T17:45:00Z","v":5789,"vw":200.655441},{"c":200.76,"h":200.93,"l":200.44,"n":248,"o":200.45,"t":"2026-10-16T17:50:00Z","v":5179,"vw":200.755937},{"c":200.6,"h":200.9,"l":200.32,"n":258,"o":200.665,"t":"2026-10-16T17:55:00Z","v":8162,"vw":200.65438},{"c":200.16,"h":200.55,"l":199.9,"n":355,"o":200.54,"t":"2026-10-16T18:00:00Z","v":7687,"vw":200.261879},{"c":200.415,"h":200.64,"l":199.78,"n":320,"o":200.135,"t":"2026-10-16T18:05:00Z","v":9242,"vw":199.9947},{"c":200.575,"h":200.78,"l":200.33,"n":219,"o":200.38,"t":"2026-10-16T18:10:00Z","v":4276,"vw":200.551114},{"c":200.1,"h":200.58,"l":200.1,"n":258,"o":200.575,"t":"2026-10-16T18:15:00Z","v":5344,"vw":200.380862},{"c":200.405,"h":200.465,"l":200.061,"n":316,"o":200.37,"t":"2026-10-16T18:20:00Z","v":12540,"vw":200.356096},{"c":200.59,"h":200.59,"l":200.23,"n":212,"o":200.57,"t":"2026-10-16T18:25:00Z","v":5322,"vw":200.430501},{"c":200.17,"h":200.47,"l":200.035,"n":340,"o":200.47,"t":"2026-10-16T18:30:00Z","v":7252,"vw":200.288208},{"c":200.01,"h":200.3,"l":199.785,"n":277,"o":200.07,"t":"2026-10-16T18:35:00Z","v":6163,"vw":200.093246},{"c":199.51,"h":200.02,"l":199.51,"n":237,"o":200.02,"t":"2026-10-16T18:40:00Z","v":4935,"vw":199.709619},{"c":199.57,"h":199.76,"l":199.41,"n":168,"o":199.68,"t":"2026-10-16T18:45:00Z","v":4289,"vw":199.546063},{"c":198.88,"h":199.56,"l":198.88,"n":339,"o":199.37,"t":"2026-10-16T18:50:00Z","v":7535,"vw":199.235923},{"c":199.125,"h":199.22,"l":198.57,"n":314,"o":198.8,"t":"2026-10-16T18:55:00Z","v":9064,"vw":198.798843},{"c":198.96,"h":199.35,"l":198.96,"n":256,"o":199.125,"t":"2026-10-16T19:00:00Z","v":6125,"vw":199.197123},{"c":199.095,"h":199.22,"l":198.75,"n":328,"o":199.1275,"t":"2026-10-16T19:05:00Z","v":10366,"vw":198.9403},{"c":199.77,"h":199.77,"l":198.975,"n":348,"o":199.09,"t":"2026-10-16T19:10:00Z","v":8206,"vw":199.336873},{"c":200.01,"h":200.075,"l":199.41,"n":436,"o":199.88,"t":"2026-10-16T19:15:00Z","v":11651,"vw":199.811948},{"c":200.585,"h":200.61,"l":199.97,"n":428,"o":199.97,"t":"2026-10-16T19:20:00Z","v":8755,"vw":200.442331},{"c":201.09,"h":201.09,"l":200.45,"n":350,"o":200.45,"t":"2026-10-16T19:25:00Z","v":8347,"vw":200.656794},{"c":200.78,"h":201.16,"l":200.65,"n":434,"o":201.0375,"t":"2026-10-16T19:30:00Z","v":10576,"vw":200.836354},{"c":201.23,"h":201.24,"l":200.91,"n":336,"o":200.915,"t":"2026-10-16T19:35:00Z","v":9467,"vw":201.035045},{"c":200.5475,"h":201.3,"l":200.54,"n":593,"o":201.29,"t":"2026-10-16T19:40:00Z","v":16196,"vw":201.005368},{"c":200.94,"h":200.94,"l":200.53,"n":504,"o":200.61,"t":"2026-10-16T19:45:00Z","v":19254,"vw":200.741819},{"c":200.625,"h":201.22,"l":200.625,"n":995,"o":201.02,"t":"2026-10-16T19:50:00Z","v":36657,"vw":200.923494},{"c":200.48,"h":201.065,"l":200.08,"n":2792,"o":200.635,"t":"2026-10-16T19:55:00Z","v":126187,"vw":200.518605},{"c":200.51,"h":200.51,"l":200.51,"n":41,"o":200.51,"t":"2026-10-16T20:00:00Z","v":169999,"vw":200.51},{"c":200.51,"h":200.51,"l":200.51,"n":1,"o":200.51,"t":"2026-10-16T20:15:00Z","v":791,"vw":200.51},{"c":202.47,"h":202.47,"l":200.51,"n":114,"o":200.51,"t":"2026-10-16T20:40:00Z","v":4439,"vw":201.036542},{"c":202.5,"h":202.5,"l":202.5,"n":50,"o":202.5,"t":"2026-10-16T20:45:00Z","v":1257,"vw":202.5},{"c":202.5,"h":202.5,"l":202.5,"n":17,"o":202.5,"t":"2026-10-16T20:50:00Z","v":1121,"vw":202.5},{"c":202.5,"h":202.5,"l":202.5,"n":2,"o":202.5,"t":"2026-10-16T20:55:00Z","v":200,"vw":202.5},{"c":200.81,"h":200.81,"l":200.81,"n":1,"o":200.81,"t":"2026-10-16T23:20:00Z","v":100,"vw":200.81},{"c":202.5,"h":203.28,"l":201.19,"n":122,"o":203.28,"t":"2026-10-19T08:00:00Z","v":1530,"vw":202.310917},{"c":201,"h":201,"l":200.92,"n":5,"o":200.92,"t":"2026-10-19T08:40:00Z","v":500,"vw":200.98},{"c":199.7,"h":199.7,"l":199.7,"n":3,"o":199.7,"t":"2026-10-19T09:05:00Z","v":110,"vw":199.7},{"c":200,"h":200,"l":200,"n":3,"o":200,"t":"2026-10-19T09:35:00Z","v":213,"vw":200},{"c":200,"h":200,"l":200,"n":4,"o":200,"t":"2026-10-19T09:55:00Z","v":250,"vw":200},{"c":200,"h":200,"l":200,"n":12,"o":200,"t":"2026-10-19T10:00:00Z","v":650,"vw":200},{"c":200.5,"h":200.5,"l":200.5,"n":2,"o":200.5,"t":"2026-10-19T10:25:00Z","v":125,"vw":200.5},{"c":199.1,"h":199.99,"l":199.1,"n":15,"o":199.99,"t":"2026-10-19T11:20:00Z","v":817,"vw":199.836284},{"c":198.99,"h":198.99,"l":198.99,"n":1,"o":198.99,"t":"2026-10-19T12:10:00Z","v":100,"vw":198.99},{"c":200.3,"h":201,"l":199.535,"n":421,"o":200.92,"t":"2026-10-19T13:30:00Z","v":41289,"vw":200.638315},{"c":199.6,"h":200.59,"l":199.1401,"n":444,"o":200.31,"t":"2026-10-19T13:35:00Z","v":19419,"vw":200.257209},{"c":199.15,"h":199.8,"l":198.52,"n":346,"o":199.68,"t":"2026-10-19T13:40:00Z","v":13697,"vw":199.057431},{"c":200.1,"h":200.16,"l":199.455,"n":317,"o":199.5,"t":"2026-10-19T13:45:00Z","v":11805,"vw":199.955741},{"c":199.33,"h":200.1,"l":199.17,"n":412,"o":200.06,"t":"2026-10-19T13:50:00Z","v":13621,"vw":199.738058},{"c":199.53,"h":199.805,"l":199.4,"n":377,"o":199.405,"t":"2026-10-19T13:55:00Z","v":9151,"vw":199.500735},{"c":198.85,"h":199.58,"l":198.695,"n":362,"o":199.52,"t":"2026-10-19T14:00:00Z","v":8980,"vw":199.150588},{"c":198.02,"h":198.89,"l":198.02,"n":391,"o":198.7,"t":"2026-10-19T14:05:00Z","v":9045,"vw":198.526191},{"c":198.85,"h":198.85,"l":197.495,"n":658,"o":197.945,"t":"2026-10-19T14:10:00Z","v":31101,"vw":197.950093},{"c":199.32,"h":199.43,"l":198.8301,"n":432,"o":199.16,"t":"2026-10-19T14:15:00Z","v":13053,"vw":199.242428},{"c":198.795,"h":199.205,"l":198.39,"n":571,"o":199.13,"t":"2026-10-19T14:20:00Z","v":30442,"vw":198.722493},{"c":199.09,"h":199.205,"l":198.61,"n":304,"o":198.795,"t":"2026-10-19T14:25:00Z","v":12115,"vw":198.924627},{"c":198.5256,"h":199.37,"l":198.14,"n":484,"o":198.91,"t":"2026-10-19T14:30:00Z","v":18276,"vw":198.982345},{"c":198.69,"h":198.8,"l":198.22,"n":350,"o":198.22,"t":"2026-10-19T14:35:00Z","v":13518,"vw":198.637405},{"c":199.665,"h":199.665,"l":198.715,"n":302,"o":198.715,"t":"2026-10-19T14:40:00Z","v":7703,"vw":199.344776},{"c":199.18,"h":199.685,"l":199.15,"n":301,"o":199.42,"t":"2026-10-19T14:45:00Z","v":5700,"vw":199.340682},{"c":199.12,"h":199.38,"l":198.94,"n":308,"o":199.185,"t":"2026-10-19T14:50:00Z","v":7608,"vw":199.106002},{"c":199.7,"h":199.82,"l":199.25,"n":1553,"o":199.33,"t":"2026-10-19T14:55:00Z","v":53934,"vw":199.398006},{"c":200.07,"h":200.35,"l":199.52,"n":306,"o":199.72,"t":"2026-10-19T15:00:00Z","v":7920,"vw":199.946699},{"c":200.155,"h":200.175,"l":199.95,"n":221,"o":200,"t":"2026-10-19T15:05:00Z","v":8063,"vw":200.082276},{"c":200.59,"h":200.78,"l":199.81,"n":610,"o":200.07,"t":"2026-10-19T15:10:00Z","v":22220,"vw":200.249489},{"c":201.345,"h":201.345,"l":200.575,"n":475,"o":200.575,"t":"2026-10-19T15:15:00Z","v":17550,"vw":200.924691},{"c":201.7975,"h":201.97,"l":201.32,"n":361,"o":201.35,"t":"2026-10-19T15:20:00Z","v":12484,"vw":201.455939},{"c":202.77,"h":202.77,"l":201.805,"n":245,"o":201.81,"t":"2026-10-19T15:25:00Z","v":3418,"vw":202.295},{"c":202.965,"h":203.0239,"l":202.56,"n":369,"o":202.65,"t":"2026-10-19T15:30:00Z","v":10911,"vw":202.811316},{"c":202.76,"h":203.08,"l":202.75,"n":347,"o":202.96,"t":"2026-10-19T15:35:00Z","v":9379,"vw":202.995573},{"c":202.59,"h":202.75,"l":202.51,"n":181,"o":202.75,"t":"2026-10-19T15:40:00Z","v":5752,"vw":202.64782},{"c":202.26,"h":202.58,"l":202.215,"n":179,"o":202.49,"t":"2026-10-19T15:45:00Z","v":3217,"vw":202.3725},{"c":202.8,"h":203.04,"l":202.4,"n":309,"o":202.4,"t":"2026-10-19T15:50:00Z","v":6775,"vw":202.709756},{"c":202.05,"h":202.75,"l":202.04,"n":554,"o":202.735,"t":"2026-10-19T15:55:00Z","v":27226,"vw":202.310545},{"c":201.1119,"h":202.04,"l":200.97,"n":324,"o":202.02,"t":"2026-10-19T16:00:00Z","v":8411,"vw":201.452936},{"c":201.09,"h":201.525,"l":201.09,"n":121,"o":201.525,"t":"2026-10-19T16:05:00Z","v":3635,"vw":201.331501},{"c":201.25,"h":201.43,"l":201.25,"n":107,"o":201.32,"t":"2026-10-19T16:10:00Z","v":1915,"vw":201.358927},{"c":201.28,"h":201.39,"l":201.16,"n":296,"o":201.385,"t":"2026-10-19T16:15:00Z","v":14920,"vw":201.290064},{"c":201.165,"h":201.24,"l":200.99,"n":253,"o":201.13,"t":"2026-10-19T16:20:00Z","v":11552,"vw":201.155178},{"c":201.31,"h":201.31,"l":200.89,"n":443,"o":201.1775,"t":"2026-10-19T16:25:00Z","v":18877,"vw":201.062415},{"c":201.195,"h":201.195,"l":201.1,"n":158,"o":201.12,"t":"2026-10-19T16:30:00Z","v":2771,"vw":201.117202},{"c":201.35,"h":201.645,"l":201.35,"n":183,"o":201.36,"t":"2026-10-19T16:35:00Z","v":10422,"vw":201.540221},{"c":201.44,"h":201.59,"l":201.435,"n":47,"o":201.59,"t":"2026-10-19T16:40:00Z","v":1184,"vw":201.457316},{"c":201.22,"h":201.65,"l":201.22,"n":99,"o":201.65,"t":"2026-10-19T16:45:00Z","v":2697,"vw":201.459437},{"c":201.26,"h":201.31,"l":201.22,"n":144,"o":201.22,"t":"2026-10-19T16:50:00Z","v":2329,"vw":201.265543},{"c":201.24,"h":201.24,"l":201.03,"n":196,"o":201.03,"t":"2026-10-19T16:55:00Z","v":4363,"vw":201.150934},{"c":201.33,"h":201.33,"l":201.155,"n":109,"o":201.195,"t":"2026-10-19T17:00:00Z","v":1278,"vw":201.24},{"c":200.89,"h":201.29,"l":200.89,"n":218,"o":201.29,"t":"2026-10-19T17:05:00Z","v":4600,"vw":201.165123},{"c":201.375,"h":201.375,"l":200.95,"n":163,"o":200.95,"t":"2026-10-19T17:10:00Z","v":4850,"vw":201.305864},{"c":201.69,"h":201.695,"l":201.69,"n":52,"o":201.695,"t":"2026-10-19T17:15:00Z","v":1460,"vw":201.694375},{"c":201.785,"h":201.875,"l":201.53,"n":361,"o":201.54,"t":"2026-10-19T17:20:00Z","v":7024,"vw":201.677876},{"c":202.17,"h":202.17,"l":201.91,"n":112,"o":201.97,"t":"2026-10-19T17:25:00Z","v":1727,"vw":202.000834},{"c":202.14,"h":202.3,"l":202.05,"n":219,"o":202.11,"t":"2026-10-19T17:30:00Z","v":3527,"vw":202.176571},{"c":202.19,"h":202.19,"l":202.03,"n":74,"o":202.03,"t":"2026-10-19T17:35:00Z","v":1039,"vw":202.084669},{"c":201.97,"h":202.18,"l":201.86,"n":250,"o":201.9,"t":"2026-10-19T17:40:00Z","v":6059,"vw":202.004689},{"c":201.69,"h":201.98,"l":201.64,"n":270,"o":201.84,"t":"2026-10-19T17:45:00Z","v":6414,"vw":201.762778},{"c":201.705,"h":201.73,"l":201.59,"n":112,"o":201.73,"t":"2026-10-19T17:50:00Z","v":2254,"vw":201.696649},{"c":202.45,"h":202.45,"l":201.845,"n":171,"o":201.89,"t":"2026-10-19T17:55:00Z","v":5382,"vw":202.263055},{"c":202.54,"h":202.77,"l":202.36,"n":323,"o":202.37,"t":"2026-10-19T18:00:00Z","v":9644,"vw":202.447599},{"c":202.555,"h":202.57,"l":202.555,"n":71,"o":202.57,"t":"2026-10-19T18:05:00Z","v":1357,"vw":202.556875},{"c":202.325,"h":202.735,"l":202.04,"n":435,"o":202.735,"t":"2026-10-19T18:10:00Z","v":14564,"vw":202.318943},{"c":202.48,"h":202.49,"l":202.11,"n":243,"o":202.11,"t":"2026-10-19T18:15:00Z","v":10562,"vw":202.158133},{"c":202.535,"h":202.64,"l":202.39,"n":71,"o":202.64,"t":"2026-10-19T18:20:00Z","v":1731,"vw":202.538081},{"c":202.33,"h":202.505,"l":202.33,"n":293,"o":202.505,"t":"2026-10-19T18:25:00Z","v":6141,"vw":202.382769},{"c":202.04,"h":202.52,"l":202.04,"n":358,"o":202.33,"t":"2026-10-19T18:30:00Z","v":6875,"vw":202.325845},{"c":202.22,"h":202.25,"l":201.78,"n":236,"o":201.91,"t":"2026-10-19T18:35:00Z","v":8817,"vw":201.890399},{"c":202.07,"h":202.22,"l":202.06,"n":83,"o":202.11,"t":"2026-10-19T18:40:00Z","v":2703,"vw":202.087009},{"c":202.46,"h":202.56,"l":202.195,"n":160,"o":202.195,"t":"2026-10-19T18:45:00Z","v":5573,"vw":202.291379},{"c":202.425,"h":202.62,"l":202.405,"n":184,"o":202.46,"t":"2026-10-19T18:50:00Z","v":4925,"vw":202.484317},{"c":202.405,"h":202.53,"l":202.405,"n":110,"o":202.53,"t":"2026-10-19T18:55:00Z","v":1670,"vw":202.43768},{"c":202.48,"h":202.48,"l":202.25,"n":191,"o":202.4,"t":"2026-10-19T19:00:00Z","v":4482,"vw":202.342259},{"c":202.3099,"h":202.58,"l":202.2,"n":230,"o":202.51,"t":"2026-10-19T19:05:00Z","v":6132,"vw":202.408578},{"c":202.125,"h":202.2875,"l":202.03,"n":308,"o":202.26,"t":"2026-10-19T19:10:00Z","v":9441,"vw":202.153247},{"c":202.62,"h":202.7,"l":202.085,"n":279,"o":202.09,"t":"2026-10-19T19:15:00Z","v":6417,"vw":202.434979},{"c":202.345,"h":202.69,"l":202.27,"n":310,"o":202.69,"t":"2026-10-19T19:20:00Z","v":6850,"vw":202.426058},{"c":202.07,"h":202.35,"l":201.99,"n":363,"o":202.28,"t":"2026-10-19T19:25:00Z","v":8171,"vw":202.168361},{"c":202.565,"h":202.68,"l":202.17,"n":304,"o":202.17,"t":"2026-10-19T19:30:00Z","v":6931,"vw":202.463742},{"c":202.435,"h":202.63,"l":202.37,"n":481,"o":202.42,"t":"2026-10-19T19:35:00Z","v":13704,"vw":202.477071},{"c":202.485,"h":202.57,"l":202.27,"n":568,"o":202.34,"t":"2026-10-19T19:40:00Z","v":18159,"vw":202.403616},{"c":202.745,"h":202.89,"l":202.39,"n":665,"o":202.39,"t":"2026-10-19T19:45:00Z","v":15646,"vw":202.681144},{"c":202.645,"h":202.78,"l":202.48,"n":622,"o":202.76,"t":"2026-10-19T19:50:00Z","v":17547,"vw":202.605815},{"c":201.82,"h":202.66,"l":201.64,"n":2499,"o":202.48,"t":"2026-10-19T19:55:00Z","v":82600,"vw":201.965715},{"c":201.6,"h":201.78,"l":201.6,"n":50,"o":201.78,"t":"2026-10-19T20:00:00Z","v":94396,"vw":201.779595},{"c":199.11,"h":199.11,"l":199.11,"n":11,"o":199.11,"t":"2026-10-20T09:00:00Z","v":632,"vw":199.11},{"c":198.1,"h":198.5,"l":198,"n":24,"o":198.5,"t":"2026-10-20T11:00:00Z","v":807,"vw":198.194445},{"c":199,"h":199,"l":198.25,"n":23,"o":198.25,"t":"2026-10-20T11:45:00Z","v":1433,"vw":198.803371},{"c":198,"h":198,"l":198,"n":1,"o":198,"t":"2026-10-20T12:10:00Z","v":500,"vw":198},{"c":198.4,"h":198.4,"l":198.4,"n":2,"o":198.4,"t":"2026-10-20T13:25:00Z","v":154,"vw":198.4},{"c":197.555,"h":198.71,"l":196.44,"n":774,"o":197.4,"t":"2026-10-20T13:30:00Z","v":63132,"vw":197.071119},{"c":198.2,"h":198.215,"l":197.485,"n":233,"o":197.51,"t":"2026-10-20T13:35:00Z","v":10954,"vw":197.89153},{"c":197.12,"h":198.04,"l":196.925,"n":283,"o":198.04,"t":"2026-10-20T13:40:00Z","v":10340,"vw":197.60534},{"c":196.91,"h":197.18,"l":196.76,"n":502,"o":196.92,"t":"2026-10-20T13:45:00Z","v":24828,"vw":196.922129},{"c":198.08,"h":198.08,"l":196.55,"n":331,"o":196.68,"t":"2026-10-20T13:50:00Z","v":9443,"vw":197.443208},{"c":198.68,"h":198.86,"l":198.3,"n":314,"o":198.72,"t":"2026-10-20T13:55:00Z","v":11800,"vw":198.540465},{"c":198.605,"h":199.17,"l":197.94,"n":617,"o":198.67,"t":"2026-10-20T14:00:00Z","v":28550,"vw":198.635463},{"c":200.17,"h":200.63,"l":198.38,"n":548,"o":198.38,"t":"2026-10-20T14:05:00Z","v":23701,"vw":200.240589},{"c":201.32,"h":201.32,"l":199.84,"n":360,"o":199.99,"t":"2026-10-20T14:10:00Z","v":11345,"vw":200.600053},{"c":202.45,"h":202.93,"l":201.25,"n":454,"o":201.37,"t":"2026-10-20T14:15:00Z","v":16940,"vw":201.804328},{"c":203.27,"h":203.27,"l":202.14,"n":351,"o":202.34,"t":"2026-10-20T14:20:00Z","v":10549,"vw":202.553529},{"c":204.75,"h":204.87,"l":203.29,"n":498,"o":203.36,"t":"2026-10-20T14:25:00Z","v":13783,"vw":203.879966},{"c":204.97,"h":205.66,"l":204.7,"n":387,"o":205.14,"t":"2026-10-20T14:30:00Z","v":10995,"vw":205.217701},{"c":205.32,"h":205.415,"l":204.81,"n":368,"o":204.81,"t":"2026-10-20T14:35:00Z","v":9747,"vw":205.110027},{"c":206.01,"h":207,"l":205.5,"n":437,"o":205.51,"t":"2026-10-20T14:40:00Z","v":14894,"vw":206.266489},{"c":205.2737,"h":205.85,"l":205.05,"n":319,"o":205.69,"t":"2026-10-20T14:45:00Z","v":7701,"vw":205.30789},{"c":205.79,"h":205.79,"l":204.93,"n":227,"o":205.12,"t":"2026-10-20T14:50:00Z","v":4912,"vw":205.248696},{"c":205.45,"h":205.855,"l":205.41,"n":354,"o":205.79,"t":"2026-10-20T14:55:00Z","v":10677,"vw":205.704081},{"c":205,"h":205.78,"l":204.93,"n":391,"o":205.585,"t":"2026-10-20T15:00:00Z","v":12522,"vw":205.359265},{"c":205.44,"h":205.44,"l":205.105,"n":272,"o":205.105,"t":"2026-10-20T15:05:00Z","v":7379,"vw":205.325853},{"c":203.94,"h":205.63,"l":203.6,"n":516,"o":205.42,"t":"2026-10-20T15:10:00Z","v":15324,"vw":204.720365},{"c":204.71,"h":204.8,"l":203.935,"n":319,"o":204,"t":"2026-10-20T15:15:00Z","v":8667,"vw":204.392013},{"c":203.94,"h":204.695,"l":203.91,"n":286,"o":204.695,"t":"2026-10-20T15:20:00Z","v":5835,"vw":204.355011},{"c":203.57,"h":204.12,"l":203.57,"n":344,"o":204.05,"t":"2026-10-20T15:25:00Z","v":7523,"vw":203.873703},{"c":203.17,"h":203.62,"l":203.165,"n":281,"o":203.555,"t":"2026-10-20T15:30:00Z","v":8218,"vw":203.370543},{"c":203.155,"h":203.23,"l":202.875,"n":297,"o":202.965,"t":"2026-10-20T15:35:00Z","v":5612,"vw":203.019028},{"c":204.01,"h":204.01,"l":203.29,"n":322,"o":203.3,"t":"2026-10-20T15:40:00Z","v":7555,"vw":203.561982},{"c":203.65,"h":203.91,"l":203.29,"n":284,"o":203.78,"t":"2026-10-20T15:45:00Z","v":8281,"vw":203.536533},{"c":203.955,"h":204.13,"l":203.61,"n":231,"o":203.98,"t":"2026-10-20T15:50:00Z","v":5842,"vw":203.848872},{"c":203.995,"h":204.14,"l":203.72,"n":274,"o":204.14,"t":"2026-10-20T15:55:00Z","v":7796,"vw":203.940152},{"c":203.89,"h":204.53,"l":203.89,"n":291,"o":204.14,"t":"2026-10-20T16:00:00Z","v":7031,"vw":204.3026},{"c":204.515,"h":204.515,"l":203.915,"n":243,"o":203.92,"t":"2026-10-20T16:05:00Z","v":6767,"vw":204.169018},{"c":204.305,"h":204.515,"l":204.11,"n":167,"o":204.515,"t":"2026-10-20T16:10:00Z","v":3837,"vw":204.28821},{"c":203.52,"h":204.48,"l":203.52,"n":240,"o":204.47,"t":"2026-10-20T16:15:00Z","v":6433,"vw":204.119532},{"c":203.95,"h":204.185,"l":203.64,"n":236,"o":203.64,"t":"2026-10-20T16:20:00Z","v":5704,"vw":203.863583},{"c":204.18,"h":204.395,"l":203.96,"n":252,"o":203.96,"t":"2026-10-20T16:25:00Z","v":5691,"vw":204.166296},{"c":204.07,"h":204.26,"l":203.84,"n":211,"o":204.25,"t":"2026-10-20T16:30:00Z","v":5874,"vw":204.046509},{"c":204.22,"h":204.43,"l":204.0138,"n":248,"o":204.0138,"t":"2026-10-20T16:35:00Z","v":4449,"vw":204.252984},{"c":204.43,"h":204.43,"l":204.19,"n":218,"o":204.2,"t":"2026-10-20T16:40:00Z","v":9505,"vw":204.328156},{"c":204.08,"h":204.4,"l":203.95,"n":349,"o":204.4,"t":"2026-10-20T16:45:00Z","v":23479,"vw":204.218645},{"c":203.95,"h":204.2,"l":203.89,"n":251,"o":204.1,"t":"2026-10-20T16:50:00Z","v":9197,"vw":204.066335},{"c":203.58,"h":204.025,"l":203.58,"n":224,"o":203.88,"t":"2026-10-20T16:55:00Z","v":6721,"vw":203.868406},{"c":203.63,"h":203.74,"l":203.36,"n":314,"o":203.74,"t":"2026-10-20T17:00:00Z","v":11743,"vw":203.551662},{"c":203.26,"h":203.58,"l":203.14,"n":139,"o":203.565,"t":"2026-10-20T17:05:00Z","v":3900,"vw":203.403473},{"c":203.74,"h":203.74,"l":203.3,"n":226,"o":203.3,"t":"2026-10-20T17:10:00Z","v":5037,"vw":203.510569},{"c":203.92,"h":204.0295,"l":203.83,"n":101,"o":203.84,"t":"2026-10-20T17:15:00Z","v":2018,"vw":203.90984},{"c":204.4,"h":204.4,"l":204,"n":211,"o":204,"t":"2026-10-20T17:20:00Z","v":5579,"vw":204.190069},{"c":204.46,"h":204.46,"l":204.16,"n":183,"o":204.25,"t":"2026-10-20T17:25:00Z","v":6688,"vw":204.267023},{"c":204.55,"h":204.6173,"l":204.3,"n":299,"o":204.3,"t":"2026-10-20T17:30:00Z","v":11265,"vw":204.51243},{"c":204.62,"h":204.905,"l":204.54,"n":273,"o":204.54,"t":"2026-10-20T17:35:00Z","v":9153,"vw":204.684346},{"c":204.66,"h":204.725,"l":204.46,"n":110,"o":204.66,"t":"2026-10-20T17:40:00Z","v":3162,"vw":204.585251},{"c":204.79,"h":204.83,"l":204.59,"n":169,"o":204.59,"t":"2026-10-20T17:45:00Z","v":4882,"vw":204.72461},{"c":205,"h":205,"l":204.805,"n":124,"o":204.81,"t":"2026-10-20T17:50:00Z","v":4010,"vw":204.874196},{"c":205,"h":205.16,"l":204.92,"n":248,"o":204.92,"t":"2026-10-20T17:55:00Z","v":6202,"vw":205.040518},{"c":205.05,"h":205.11,"l":204.85,"n":324,"o":205.11,"t":"2026-10-20T18:00:00Z","v":9175,"vw":204.956086},{"c":205.11,"h":205.2,"l":204.96,"n":221,"o":205.0937,"t":"2026-10-20T18:05:00Z","v":5064,"vw":205.102734},{"c":205.41,"h":205.41,"l":205.08,"n":222,"o":205.08,"t":"2026-10-20T18:10:00Z","v":4675,"vw":205.259584},{"c":205.09,"h":205.445,"l":204.98,"n":296,"o":205.44,"t":"2026-10-20T18:15:00Z","v":7404,"vw":205.174561},{"c":204.735,"h":204.97,"l":204.6603,"n":218,"o":204.97,"t":"2026-10-20T18:20:00Z","v":5500,"vw":204.777637},{"c":205.04,"h":205.04,"l":204.73,"n":250,"o":204.73,"t":"2026-10-20T18:25:00Z","v":5882,"vw":204.888285},{"c":204.9,"h":204.935,"l":204.8,"n":169,"o":204.92,"t":"2026-10-20T18:30:00Z","v":5782,"vw":204.881002},{"c":204.4,"h":204.77,"l":204.355,"n":271,"o":204.77,"t":"2026-10-20T18:35:00Z","v":6989,"vw":204.616581},{"c":204.305,"h":204.55,"l":204.28,"n":225,"o":204.5,"t":"2026-10-20T18:40:00Z","v":4024,"vw":204.430318},{"c":204.54,"h":204.7,"l":204.41,"n":229,"o":204.41,"t":"2026-10-20T18:45:00Z","v":3837,"vw":204.504721},{"c":204.41,"h":204.76,"l":204.19,"n":327,"o":204.555,"t":"2026-10-20T18:50:00Z","v":12192,"vw":204.407087},{"c":204.55,"h":204.5595,"l":204.31,"n":258,"o":204.51,"t":"2026-10-20T18:55:00Z","v":7021,"vw":204.472951},{"c":203.74,"h":204.54,"l":203.69,"n":383,"o":204.44,"t":"2026-10-20T19:00:00Z","v":12025,"vw":204.199809},{"c":204.165,"h":204.165,"l":203.6,"n":453,"o":203.6,"t":"2026-10-20T19:05:00Z","v":20278,"vw":203.979673},{"c":203.99,"h":204.3,"l":203.99,"n":425,"o":204.145,"t":"2026-10-20T19:10:00Z","v":22093,"vw":204.226163},{"c":204.01,"h":204.2525,"l":203.88,"n":332,"o":203.985,"t":"2026-10-20T19:15:00Z","v":12375,"vw":204.128153},{"c":203.56,"h":204.14,"l":203.41,"n":462,"o":204.14,"t":"2026-10-20T19:20:00Z","v":25725,"vw":203.858423},{"c":204.03,"h":204.03,"l":203.55,"n":489,"o":203.55,"t":"2026-10-20T19:25:00Z","v":14976,"vw":203.867668},{"c":203.55,"h":204.02,"l":203.55,"n":533,"o":203.9,"t":"2026-10-20T19:30:00Z","v":12109,"vw":203.820943},{"c":203.09,"h":203.675,"l":202.91,"n":598,"o":203.55,"t":"2026-10-20T19:35:00Z","v":23385,"vw":203.174972},{"c":202.9,"h":203.29,"l":202.9,"n":580,"o":203.11,"t":"2026-10-20T19:40:00Z","v":17257,"vw":203.081111},{"c":202.62,"h":202.9,"l":202.535,"n":682,"o":202.885,"t":"2026-10-20T19:45:00Z","v":21874,"vw":202.703154},{"c":202.155,"h":202.57,"l":202.05,"n":893,"o":202.51,"t":"2026-10-20T19:50:00Z","v":29027,"vw":202.32013},{"c":202.385,"h":202.39,"l":201.68,"n":3080,"o":202.08,"t":"2026-10-20T19:55:00Z","v":119432,"vw":202.08883},{"c":202.34,"h":202.41,"l":202.34,"n":59,"o":202.41,"t":"2026-10-20T20:00:00Z","v":125774,"vw":202.340186},{"c":202.5,"h":202.5,"l":202.5,"n":2,"o":202.5,"t":"2026-10-20T20:20:00Z","v":250,"vw":202.5},{"c":202.773,"h":202.773,"l":202.773,"n":1,"o":202.773,"t":"2026-10-20T21:00:00Z","v":100,"vw":202.773},{"c":201.53,"h":201.57,"l":201.53,"n":5,"o":201.57,"t":"2026-10-21T08:10:00Z","v":300,"vw":201.546129},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-21T08:25:00Z","v":350,"vw":201},{"c":198,"h":198,"l":198,"n":48,"o":198,"t":"2026-10-21T08:55:00Z","v":2420,"vw":198},{"c":200,"h":200.36,"l":200,"n":16,"o":200.36,"t":"2026-10-21T11:00:00Z","v":493,"vw":200.167442},{"c":199.51,"h":199.51,"l":199.51,"n":41,"o":199.51,"t":"2026-10-21T11:35:00Z","v":390,"vw":199.51},{"c":200.91,"h":200.94,"l":200.91,"n":25,"o":200.94,"t":"2026-10-21T12:30:00Z","v":547,"vw":200.925},{"c":199.52,"h":199.52,"l":199.52,"n":10,"o":199.52,"t":"2026-10-21T13:25:00Z","v":278,"vw":199.52},{"c":196.95,"h":202.46,"l":196.95,"n":986,"o":199.99,"t":"2026-10-21T13:30:00Z","v":51005,"vw":199.746493},{"c":195.005,"h":197.31,"l":194.44,"n":933,"o":196.79,"t":"2026-10-21T13:35:00Z","v":37906,"vw":195.527742},{"c":192.23,"h":195.7,"l":192.025,"n":823,"o":195.48,"t":"2026-10-21T13:40:00Z","v":40578,"vw":193.65699},{"c":193.468,"h":193.91,"l":190.69,"n":1072,"o":192.16,"t":"2026-10-21T13:45:00Z","v":69967,"vw":192.491014},{"c":195.36,"h":196,"l":193.7,"n":748,"o":193.7,"t":"2026-10-21T13:50:00Z","v":43918,"vw":194.81055},{"c":196.33,"h":197.16,"l":195.13,"n":472,"o":195.51,"t":"2026-10-21T13:55:00Z","v":13510,"vw":196.406028},{"c":196.82,"h":197.47,"l":195.5246,"n":437,"o":196.14,"t":"2026-10-21T14:00:00Z","v":13303,"vw":196.407415},{"c":195.975,"h":197.2,"l":195.85,"n":365,"o":196.55,"t":"2026-10-21T14:05:00Z","v":9229,"vw":196.437035},{"c":197.12,"h":197.155,"l":195.98,"n":431,"o":196.35,"t":"2026-10-21T14:10:00Z","v":12914,"vw":196.495878},{"c":197.81,"h":198.84,"l":197.31,"n":1024,"o":197.39,"t":"2026-10-21T14:15:00Z","v":41026,"vw":198.036378},{"c":197.84,"h":197.96,"l":197.21,"n":372,"o":197.825,"t":"2026-10-21T14:20:00Z","v":14274,"vw":197.568051},{"c":197.885,"h":198.44,"l":197.43,"n":418,"o":197.845,"t":"2026-10-21T14:25:00Z","v":10727,"vw":197.836665},{"c":197.445,"h":198.49,"l":197.31,"n":585,"o":197.59,"t":"2026-10-21T14:30:00Z","v":16633,"vw":197.751838},{"c":196.64,"h":197.22,"l":196.64,"n":502,"o":197.08,"t":"2026-10-21T14:35:00Z","v":9698,"vw":196.884376},{"c":196.1,"h":196.63,"l":196.1,"n":373,"o":196.5,"t":"2026-10-21T14:40:00Z","v":8866,"vw":196.368004},{"c":195.345,"h":196.08,"l":195.13,"n":454,"o":195.9688,"t":"2026-10-21T14:45:00Z","v":14687,"vw":195.803637},{"c":196.015,"h":196.02,"l":195.36,"n":524,"o":195.36,"t":"2026-10-21T14:50:00Z","v":33189,"vw":195.526227},{"c":196.66,"h":196.81,"l":195.715,"n":512,"o":196.05,"t":"2026-10-21T14:55:00Z","v":20841,"vw":196.075456},{"c":196.37,"h":196.92,"l":195.86,"n":895,"o":196.7,"t":"2026-10-21T15:00:00Z","v":46172,"vw":196.353605},{"c":196.62,"h":196.76,"l":196.2,"n":482,"o":196.53,"t":"2026-10-21T15:05:00Z","v":21099,"vw":196.486774},{"c":196.625,"h":197.1,"l":196.55,"n":398,"o":196.76,"t":"2026-10-21T15:10:00Z","v":13356,"vw":196.82679},{"c":196.495,"h":196.91,"l":196.44,"n":337,"o":196.82,"t":"2026-10-21T15:15:00Z","v":12908,"vw":196.635474},{"c":196.96,"h":197.01,"l":196,"n":636,"o":196.3169,"t":"2026-10-21T15:20:00Z","v":33325,"vw":196.46295},{"c":197.13,"h":197.35,"l":196.53,"n":782,"o":196.935,"t":"2026-10-21T15:25:00Z","v":50692,"vw":196.998236},{"c":197.9,"h":197.9,"l":197.01,"n":333,"o":197.13,"t":"2026-10-21T15:30:00Z","v":10145,"vw":197.386296},{"c":197.96,"h":198.23,"l":197.8,"n":413,"o":197.81,"t":"2026-10-21T15:35:00Z","v":14688,"vw":198.048174},{"c":197.52,"h":198.09,"l":197.52,"n":304,"o":197.885,"t":"2026-10-21T15:40:00Z","v":8381,"vw":197.82333},{"c":197.59,"h":197.86,"l":197.56,"n":331,"o":197.65,"t":"2026-10-21T15:45:00Z","v":8706,"vw":197.685306},{"c":197.7,"h":197.785,"l":197.55,"n":155,"o":197.71,"t":"2026-10-21T15:50:00Z","v":2705,"vw":197.698971},{"c":197.75,"h":198,"l":197.73,"n":249,"o":197.82,"t":"2026-10-21T15:55:00Z","v":4658,"vw":197.85625},{"c":197.17,"h":197.93,"l":197.15,"n":1002,"o":197.64,"t":"2026-10-21T16:00:00Z","v":59693,"vw":197.589795},{"c":197.24,"h":197.335,"l":196.8901,"n":218,"o":197.07,"t":"2026-10-21T16:05:00Z","v":3916,"vw":197.202531},{"c":196.825,"h":197.645,"l":196.8,"n":373,"o":197.32,"t":"2026-10-21T16:10:00Z","v":17476,"vw":197.22596},{"c":197.115,"h":197.13,"l":196.8,"n":266,"o":196.835,"t":"2026-10-21T16:15:00Z","v":13482,"vw":196.891558},{"c":196.83,"h":197.19,"l":196.83,"n":389,"o":196.98,"t":"2026-10-21T16:20:00Z","v":8273,"vw":196.960897},{"c":196.82,"h":196.93,"l":196.74,"n":191,"o":196.852,"t":"2026-10-21T16:25:00Z","v":2428,"vw":196.843052},{"c":196.56,"h":196.92,"l":196.53,"n":322,"o":196.8,"t":"2026-10-21T16:30:00Z","v":5169,"vw":196.667727},{"c":197.46,"h":197.54,"l":195.6,"n":825,"o":196.57,"t":"2026-10-21T16:35:00Z","v":38177,"vw":195.99473},{"c":196.59,"h":197.61,"l":196.155,"n":424,"o":197.53,"t":"2026-10-21T16:40:00Z","v":17322,"vw":196.371188},{"c":196.59,"h":196.625,"l":196.23,"n":258,"o":196.61,"t":"2026-10-21T16:45:00Z","v":6905,"vw":196.529184},{"c":196.355,"h":196.59,"l":196.24,"n":301,"o":196.59,"t":"2026-10-21T16:50:00Z","v":7949,"vw":196.402358},{"c":196.08,"h":196.36,"l":196.08,"n":414,"o":196.36,"t":"2026-10-21T16:55:00Z","v":16857,"vw":196.232826},{"c":195.75,"h":196.02,"l":195.71,"n":362,"o":195.95,"t":"2026-10-21T17:00:00Z","v":6877,"vw":195.898035},{"c":196.34,"h":196.34,"l":195.63,"n":488,"o":195.715,"t":"2026-10-21T17:05:00Z","v":19712,"vw":195.949112},{"c":197.425,"h":197.44,"l":196.17,"n":299,"o":196.17,"t":"2026-10-21T17:10:00Z","v":7355,"vw":196.703995},{"c":196.86,"h":197.385,"l":196.72,"n":275,"o":197.385,"t":"2026-10-21T17:15:00Z","v":4640,"vw":196.904592},{"c":196.9,"h":197.16,"l":196.67,"n":266,"o":196.895,"t":"2026-10-21T17:20:00Z","v":6994,"vw":196.971189},{"c":197.25,"h":197.31,"l":196.71,"n":292,"o":196.87,"t":"2026-10-21T17:25:00Z","v":7764,"vw":197.042143},{"c":197.27,"h":197.62,"l":197.23,"n":315,"o":197.27,"t":"2026-10-21T17:30:00Z","v":5394,"vw":197.395862},{"c":196.87,"h":197.37,"l":196.725,"n":307,"o":197.34,"t":"2026-10-21T17:35:00Z","v":8058,"vw":197.056153},{"c":196.8399,"h":196.915,"l":196.7,"n":324,"o":196.7,"t":"2026-10-21T17:40:00Z","v":10788,"vw":196.796692},{"c":196.44,"h":196.84,"l":196.32,"n":192,"o":196.84,"t":"2026-10-21T17:45:00Z","v":4335,"vw":196.623772}],"history":[{"c":112.39,"h":113.52,"l":111.2,"n":17023,"o":113.31,"t":"2024-10-21T04:00:00Z","v":863744,"vw":112.176463},{"c":114.57,"h":116.0692,"l":112.9314,"n":19121,"o":114.81,"t":"2024-10-22T04:00:00Z","v":1202040,"vw":114.132502},{"c":113.83,"h":114.35,"l":111.65,"n":17792,"o":111.99,"t":"2024-10-23T04:00:00Z","v":964915,"vw":113.597272},{"c":114.53,"h":115,"l":112.565,"n":23866,"o":114.96,"t":"2024-10-24T04:00:00Z","v":1146832,"vw":114.190058},{"c":115.41,"h":117.34,"l":115.025,"n":27627,"o":115.1,"t":"2024-10-25T04:00:00Z","v":1426992,"vw":116.114288},{"c":114.81,"h":116,"l":114.105,"n":16293,"o":115.41,"t":"2024-10-28T04:00:00Z","v":768867,"vw":114.92778},{"c":114.41,"h":116.66,"l":114.26,"n":18516,"o":115.8,"t":"2024-10-29T04:00:00Z","v":679168,"vw":114.990103},{"c":111.85,"h":113.36,"l":111.48,"n":17917,"o":113.36,"t":"2024-10-30T04:00:00Z","v":869667,"vw":112.125683},{"c":109.55,"h":111.1,"l":108.65,"n":19144,"o":110.67,"t":"2024-10-31T04:00:00Z","v":828349,"vw":109.555955},{"c":110.1,"h":111.88,"l":109.93,"n":12307,"o":111.2,"t":"2024-11-01T04:00:00Z","v":631322,"vw":110.528465},{"c":111.31,"h":112.42,"l":110.57,"n":14626,"o":110.9,"t":"2024-11-04T05:00:00Z","v":660010,"vw":111.373949},{"c":114.02,"h":114.06,"l":112.035,"n":16839,"o":112.89,"t":"2024-11-05T05:00:00Z","v":872007,"vw":113.395503},{"c":109.5,"h":111.09,"l":106.34,"n":22813,"o":108.06,"t":"2024-11-06T05:00:00Z","v":1247596,"vw":109.226164},{"c":113.51,"h":114.689,"l":111.9,"n":17165,"o":113.32,"t":"2024-11-07T05:00:00Z","v":945452,"vw":113.13607},{"c":107.11,"h":110.2225,"l":106.3,"n":21803,"o":108.79,"t":"2024-11-08T05:00:00Z","v":1084629,"vw":107.184577},{"c":104.76,"h":106.08,"l":103.32,"n":20796,"o":105.33,"t":"2024-11-11T05:00:00Z","v":927439,"vw":104.494257},{"c":102.7,"h":102.99,"l":101.18,"n":22052,"o":102.34,"t":"2024-11-12T05:00:00Z","v":1063603,"vw":102.330475},{"c":100.99,"h":102.92,"l":100.79,"n":14573,"o":102.92,"t":"2024-11-13T05:00:00Z","v":740630,"vw":101.302581},{"c":100.27,"h":102.035,"l":99.81,"n":21229,"o":101.2,"t":"2024-11-14T05:00:00Z","v":1055825,"vw":100.374156},{"c":99.24,"h":101.36,"l":98.96,"n":16688,"o":101.36,"t":"2024-11-15T05:00:00Z","v":794286,"vw":99.553725},{"c":101.83,"h":101.95,"l":99.84,"n":14589,"o":100.49,"t":"2024-11-18T05:00:00Z","v":638779,"vw":101.340726},{"c":103.78,"h":104.13,"l":101.1264,"n":14551,"o":101.43,"t":"2024-11-19T05:00:00Z","v":711739,"vw":103.431489},{"c":103,"h":104.49,"l":102.6,"n":16345,"o":103.68,"t":"2024-11-20T05:00:00Z","v":775909,"vw":103.257774},{"c":100.68,"h":103.025,"l":99.85,"n":20001,"o":102.78,"t":"2024-11-21T05:00:00Z","v":1215732,"vw":100.802017},{"c":99.74,"h":100.88,"l":99.21,"n":17806,"o":100.27,"t":"2024-11-22T05:00:00Z","v":853410,"vw":99.875842},{"c":102.01,"h":102.31,"l":100.08,"n":17072,"o":100.11,"t":"2024-11-25T05:00:00Z","v":1502791,"vw":101.722224},{"c":98.54,"h":101.51,"l":98.29,"n":18053,"o":101.5,"t":"2024-11-26T05:00:00Z","v":839414,"vw":98.937652},{"c":99.71,"h":100.58,"l":98.94,"n":13970,"o":99,"t":"2024-11-27T05:00:00Z","v":752003,"vw":99.801056},{"c":100.35,"h":101.05,"l":99.2,"n":7824,"o":99.39,"t":"2024-11-29T05:00:00Z","v":431715,"vw":100.404528},{"c":100.05,"h":100.85,"l":98.56,"n":18932,"o":100.85,"t":"2024-12-02T05:00:00Z","v":808354,"vw":99.647412},{"c":101.33,"h":102.765,"l":100.01,"n":14124,"o":102.5,"t":"2024-12-03T05:00:00Z","v":872950,"vw":101.417536},{"c":101.22,"h":101.94,"l":100.61,"n":15665,"o":101,"t":"2024-12-04T05:00:00Z","v":599173,"vw":101.285123},{"c":101.12,"h":101.7,"l":99.54,"n":15247,"o":101.47,"t":"2024-12-05T05:00:00Z","v":658208,"vw":100.923693},{"c":100,"h":101.42,"l":99.62,"n":13372,"o":101.3,"t":"2024-12-06T05:00:00Z","v":580908,"vw":100.124917},{"c":105.54,"h":107.73,"l":103.58,"n":24411,"o":104.7,"t":"2024-12-09T05:00:00Z","v":1457019,"vw":106.274251},{"c":102.52,"h":104.63,"l":102.335,"n":20787,"o":104.02,"t":"2024-12-10T05:00:00Z","v":1059604,"vw":103.018621},{"c":103.51,"h":104.52,"l":101.77,"n":14778,"o":102.81,"t":"2024-12-11T05:00:00Z","v":862027,"vw":103.504874},{"c":101.53,"h":103.1,"l":101.16,"n":11364,"o":102.91,"t":"2024-12-12T05:00:00Z","v":597481,"vw":101.712884},{"c":100,"h":100.82,"l":99.0972,"n":12919,"o":100.5,"t":"2024-12-13T05:00:00Z","v":710676,"vw":99.922976},{"c":97.39,"h":99.8,"l":97.02,"n":14542,"o":99.58,"t":"2024-12-16T05:00:00Z","v":824150,"vw":97.865266},{"c":96.74,"h":97.055,"l":94.86,"n":16919,"o":96.18,"t":"2024-12-17T05:00:00Z","v":880231,"vw":96.213124},{"c":92.96,"h":97.1108,"l":92.81,"n":15671,"o":96.36,"t":"2024-12-18T05:00:00Z","v":801022,"vw":94.745752},{"c":91.98,"h":93.905,"l":91.15,"n":19505,"o":93.3,"t":"2024-12-19T05:00:00Z","v":1066430,"vw":92.040542},{"c":93.01,"h":93.725,"l":91.56,"n":12669,"o":91.56,"t":"2024-12-20T05:00:00Z","v":998655,"vw":92.979663},{"c":93.57,"h":93.87,"l":92.2159,"n":12257,"o":92.87,"t":"2024-12-23T05:00:00Z","v":575598,"vw":93.289746},{"c":94.43,"h":94.45,"l":93.115,"n":5895,"o":93.75,"t":"2024-12-24T05:00:00Z","v":298478,"vw":94.104593},{"c":94.6,"h":94.9,"l":93.48,"n":12018,"o":94.01,"t":"2024-12-26T05:00:00Z","v":662626,"vw":94.502183},{"c":93.21,"h":94.1559,"l":92.77,"n":10346,"o":93.63,"t":"2024-12-27T05:00:00Z","v":401985,"vw":93.229026},{"c":91.45,"h":92.15,"l":90.76,"n":13644,"o":92,"t":"2024-12-30T05:00:00Z","v":688440,"vw":91.488261},{"c":91.13,"h":92.15,"l":90.8,"n":12784,"o":91.5,"t":"2024-12-31T05:00:00Z","v":678093,"vw":91.260638},{"c":92.16,"h":93.385,"l":91.66,"n":14544,"o":92.12,"t":"2025-01-02T05:00:00Z","v":678478,"vw":92.31803},{"c":92.01,"h":92.895,"l":91.2,"n":13494,"o":92.31,"t":"2025-01-03T05:00:00Z","v":695893,"vw":92.188327},{"c":93.56,"h":94.61,"l":93.39,"n":19936,"o":93.94,"t":"2025-01-06T05:00:00Z","v":1234538,"vw":93.766732},{"c":93.78,"h":94.425,"l":92.9801,"n":16511,"o":94.4,"t":"2025-01-07T05:00:00Z","v":940862,"vw":93.7741},{"c":95.6,"h":95.69,"l":92.74,"n":19427,"o":93.18,"t":"2025-01-08T05:00:00Z","v":1141668,"vw":94.945703},{"c":94.61,"h":97.1,"l":94.14,"n":17048,"o":96.95,"t":"2025-01-10T05:00:00Z","v":985928,"vw":95.278597},{"c":94.75,"h":95.2699,"l":93.66,"n":16386,"o":93.72,"t":"2025-01-13T05:00:00Z","v":799061,"vw":94.618079},{"c":95.34,"h":95.555,"l":94.29,"n":11465,"o":95.5,"t":"2025-01-14T05:00:00Z","v":625657,"vw":95.050566},{"c":96.99,"h":98.27,"l":95.93,"n":15351,"o":98.08,"t":"2025-01-15T05:00:00Z","v":711116,"vw":96.759691},{"c":97.42,"h":97.61,"l":96.48,"n":12606,"o":97.5,"t":"2025-01-16T05:00:00Z","v":723717,"vw":97.198039},{"c":98.12,"h":99.964,"l":96.926,"n":14024,"o":97.61,"t":"2025-01-17T05:00:00Z","v":703676,"vw":98.404571},{"c":98.68,"h":99.35,"l":97.88,"n":16681,"o":99,"t":"2025-01-21T05:00:00Z","v":1644001,"vw":98.565385},{"c":96.35,"h":99.33,"l":96.35,"n":20549,"o":98.77,"t":"2025-01-22T05:00:00Z","v":1527104,"vw":97.570667},{"c":97.18,"h":97.985,"l":93.73,"n":17747,"o":95.28,"t":"2025-01-23T05:00:00Z","v":1145371,"vw":96.601032},{"c":96.5,"h":99.44,"l":96.325,"n":17730,"o":98.41,"t":"2025-01-24T05:00:00Z","v":953052,"vw":97.096396},{"c":94.14,"h":94.8199,"l":93.3597,"n":22836,"o":94.56,"t":"2025-01-27T05:00:00Z","v":1254207,"vw":94.122138},{"c":90.52,"h":94.71,"l":90.05,"n":28688,"o":94.46,"t":"2025-01-28T05:00:00Z","v":1782260,"vw":91.011165},{"c":91.37,"h":92.155,"l":90.26,"n":20760,"o":90.94,"t":"2025-01-29T05:00:00Z","v":1678743,"vw":91.317989},{"c":92.65,"h":93.32,"l":91.86,"n":21733,"o":93.03,"t":"2025-01-30T05:00:00Z","v":1419186,"vw":92.565006},{"c":91.62,"h":93.52,"l":90.79,"n":17232,"o":92.05,"t":"2025-01-31T05:00:00Z","v":1217095,"vw":92.007168},{"c":89.93,"h":91.37,"l":88.15,"n":22923,"o":90,"t":"2025-02-03T05:00:00Z","v":1470816,"vw":89.819385},{"c":93.26,"h":93.44,"l":90.69,"n":21508,"o":91.43,"t":"2025-02-04T05:00:00Z","v":1475626,"vw":92.793575},{"c":93.43,"h":93.71,"l":91.86,"n":20765,"o":92.5,"t":"2025-02-05T05:00:00Z","v":1380410,"vw":93.033661},{"c":94.61,"h":96.9683,"l":94.61,"n":20804,"o":95.76,"t":"2025-02-06T05:00:00Z","v":1470878,"vw":95.165021},{"c":96.72,"h":99.69,"l":96.44,"n":17847,"o":97.5,"t":"2025-02-07T05:00:00Z","v":1154476,"vw":97.579781},{"c":97.04,"h":98.42,"l":96.58,"n":17088,"o":98.23,"t":"2025-02-10T05:00:00Z","v":1050464,"vw":97.062658},{"c":92.09,"h":93.585,"l":92.06,"n":18804,"o":92.35,"t":"2025-02-11T05:00:00Z","v":991734,"vw":92.46198},{"c":94.26,"h":95.17,"l":92.22,"n":23749,"o":92.3,"t":"2025-02-12T05:00:00Z","v":1366591,"vw":94.135209},{"c":97.84,"h":98.13,"l":93.15,"n":27018,"o":94.83,"t":"2025-02-13T05:00:00Z","v":1784303,"vw":96.794229},{"c":97.27,"h":100.105,"l":96.84,"n":27716,"o":99.2,"t":"2025-02-14T05:00:00Z","v":1946979,"vw":97.92472},{"c":97.43,"h":97.43,"l":95.37,"n":18172,"o":97.17,"t":"2025-02-18T05:00:00Z","v":1159918,"vw":96.834552},{"c":96.38,"h":96.95,"l":94.8975,"n":15713,"o":96.5,"t":"2025-02-19T05:00:00Z","v":931893,"vw":96.051052},{"c":97.82,"h":98.6773,"l":96.9,"n":18416,"o":97.11,"t":"2025-02-20T05:00:00Z","v":1089273,"vw":97.790115},{"c":92.91,"h":97.7,"l":92.5501,"n":18328,"o":97.7,"t":"2025-02-21T05:00:00Z","v":1104869,"vw":93.681613},{"c":92.9,"h":93.67,"l":91.58,"n":18409,"o":92.76,"t":"2025-02-24T05:00:00Z","v":863304,"vw":92.8898},{"c":93.02,"h":93.57,"l":91.07,"n":19791,"o":93.01,"t":"2025-02-25T05:00:00Z","v":1033321,"vw":92.709875},{"c":93.25,"h":95.54,"l":93.04,"n":24397,"o":94.56,"t":"2025-02-26T05:00:00Z","v":1699423,"vw":94.174079},{"c":90.49,"h":93.98,"l":90.17,"n":17740,"o":93.07,"t":"2025-02-27T05:00:00Z","v":1044635,"vw":91.215174},{"c":88.93,"h":88.98,"l":87.57,"n":21328,"o":88.35,"t":"2025-02-28T05:00:00Z","v":1542652,"vw":88.586913},{"c":86.71,"h":92.25,"l":86.36,"n":19111,"o":91.81,"t":"2025-03-03T05:00:00Z","v":1178547,"vw":88.168506},{"c":85.92,"h":87.56,"l":84.33,"n":23547,"o":86.15,"t":"2025-03-04T05:00:00Z","v":1297315,"vw":85.899415},{"c":90.49,"h":90.51,"l":88.185,"n":27475,"o":89.25,"t":"2025-03-05T05:00:00Z","v":2097440,"vw":89.797461},{"c":90.82,"h":92.49,"l":90,"n":19742,"o":90.12,"t":"2025-03-06T05:00:00Z","v":1204354,"vw":91.021212},{"c":90.96,"h":91.6,"l":88.335,"n":25708,"o":89.96,"t":"2025-03-07T05:00:00Z","v":2167483,"vw":90.429055},{"c":88.46,"h":89.95,"l":86.62,"n":27429,"o":88.15,"t":"2025-03-10T04:00:00Z","v":1806171,"vw":88.134482},{"c":88.86,"h":90.665,"l":87.38,"n":23965,"o":88.89,"t":"2025-03-11T04:00:00Z","v":1567250,"vw":88.703416},{"c":90.34,"h":91.04,"l":88.31,"n":21637,"o":90.01,"t":"2025-03-12T04:00:00Z","v":1338402,"vw":90.152978},{"c":92.41,"h":94.73,"l":91.375,"n":22900,"o":91.53,"t":"2025-03-13T04:00:00Z","v":2026248,"vw":92.621968},{"c":96.13,"h":96.27,"l":93.415,"n":19797,"o":93.77,"t":"2025-03-14T04:00:00Z","v":1678628,"vw":95.728143},{"c":97.88,"h":98.77,"l":96.72,"n":19603,"o":96.97,"t":"2025-03-17T04:00:00Z","v":1497264,"vw":97.819673},{"c":98.8,"h":99.3351,"l":97.06,"n":17583,"o":99,"t":"2025-03-18T04:00:00Z","v":973420,"vw":98.463314},{"c":99.54,"h":100.46,"l":98.33,"n":19884,"o":99.09,"t":"2025-03-19T04:00:00Z","v":1244334,"vw":99.369031},{"c":99.22,"h":100.5,"l":98.04,"n":18518,"o":98.51,"t":"2025-03-20T04:00:00Z","v":1199183,"vw":99.428606},{"c":100.41,"h":101.62,"l":96,"n":31938,"o":97.64,"t":"2025-03-21T04:00:00Z","v":5119651,"vw":99.83989},{"c":99.64,"h":103.67,"l":99.02,"n":28033,"o":101.62,"t":"2025-03-24T04:00:00Z","v":2368490,"vw":100.437893},{"c":101.48,"h":102.53,"l":100.72,"n":26978,"o":101.15,"t":"2025-03-25T04:00:00Z","v":2644769,"vw":101.480806},{"c":97.7,"h":101.99,"l":96.82,"n":30927,"o":101.99,"t":"2025-03-26T04:00:00Z","v":1940333,"vw":97.820836},{"c":96.84,"h":97.42,"l":94.67,"n":21070,"o":95.93,"t":"2025-03-27T04:00:00Z","v":1330405,"vw":96.632718},{"c":94.14,"h":97.91,"l":93.9,"n":18475,"o":96.14,"t":"2025-03-28T04:00:00Z","v":1136313,"vw":95.034652},{"c":93.46,"h":94.07,"l":90.16,"n":19768,"o":91.09,"t":"2025-03-31T04:00:00Z","v":1154983,"vw":92.970974},{"c":93.88,"h":94.41,"l":92.29,"n":18417,"o":93,"t":"2025-04-01T04:00:00Z","v":1138746,"vw":93.491458},{"c":94.36,"h":94.48,"l":92.4,"n":15831,"o":92.92,"t":"2025-04-02T04:00:00Z","v":903482,"vw":93.853155},{"c":86.73,"h":90.88,"l":86.5,"n":33766,"o":89.62,"t":"2025-04-03T04:00:00Z","v":2119613,"vw":88.333159},{"c":78.39,"h":81.96,"l":77.43,"n":45572,"o":81.6,"t":"2025-04-04T04:00:00Z","v":2937294,"vw":79.095607},{"c":79.4,"h":82.9199,"l":75.06,"n":45845,"o":75.36,"t":"2025-04-07T04:00:00Z","v":3066278,"vw":78.906933},{"c":75.63,"h":82.155,"l":74.84,"n":32981,"o":81.92,"t":"2025-04-08T04:00:00Z","v":2009807,"vw":76.970408},{"c":84.42,"h":85.345,"l":74.87,"n":37381,"o":77.8,"t":"2025-04-09T04:00:00Z","v":2247333,"vw":81.166161},{"c":81.84,"h":83.07,"l":79.26,"n":32898,"o":83,"t":"2025-04-10T04:00:00Z","v":2536269,"vw":81.591869},{"c":84.63,"h":85.68,"l":82.56,"n":28037,"o":83.58,"t":"2025-04-11T04:00:00Z","v":1845794,"vw":84.433427},{"c":87.67,"h":88.82,"l":85.44,"n":30117,"o":85.83,"t":"2025-04-14T04:00:00Z","v":2013431,"vw":87.74369},{"c":86.83,"h":87.7,"l":85.87,"n":19754,"o":87,"t":"2025-04-15T04:00:00Z","v":1256724,"vw":86.908776},{"c":86.19,"h":87.895,"l":85.38,"n":24844,"o":86.74,"t":"2025-04-16T04:00:00Z","v":1701967,"vw":86.305983},{"c":86.26,"h":87.26,"l":85.14,"n":21272,"o":86.23,"t":"2025-04-17T04:00:00Z","v":1058473,"vw":86.525707},{"c":86.64,"h":87.43,"l":84.9697,"n":18441,"o":86.96,"t":"2025-04-21T04:00:00Z","v":1099231,"vw":86.076965},{"c":89.11,"h":89.77,"l":88.04,"n":16407,"o":88.33,"t":"2025-04-22T04:00:00Z","v":1023322,"vw":88.96298},{"c":92.25,"h":94.07,"l":91.71,"n":27987,"o":91.71,"t":"2025-04-23T04:00:00Z","v":1578364,"vw":92.681655},{"c":95.83,"h":96.415,"l":92.92,"n":22763,"o":93.73,"t":"2025-04-24T04:00:00Z","v":1395178,"vw":95.56641},{"c":94.28,"h":95.105,"l":93.155,"n":23131,"o":93.76,"t":"2025-04-25T04:00:00Z","v":1610129,"vw":94.272221},{"c":93.82,"h":95.27,"l":92.86,"n":18755,"o":94.3,"t":"2025-04-28T04:00:00Z","v":1057986,"vw":93.731033},{"c":92.87,"h":94.6094,"l":92.8,"n":20013,"o":93.65,"t":"2025-04-29T04:00:00Z","v":1178332,"vw":93.12799},{"c":89.52,"h":89.66,"l":87.11,"n":29594,"o":88.64,"t":"2025-04-30T04:00:00Z","v":1918636,"vw":88.912851},{"c":89.84,"h":91.465,"l":89.4667,"n":17194,"o":89.83,"t":"2025-05-01T04:00:00Z","v":1193075,"vw":90.054695},{"c":90.14,"h":90.9,"l":89.27,"n":17001,"o":90.71,"t":"2025-05-02T04:00:00Z","v":796239,"vw":90.179154},{"c":88.55,"h":90.15,"l":88.51,"n":13120,"o":89.97,"t":"2025-05-05T04:00:00Z","v":664006,"vw":88.909452},{"c":90.52,"h":90.7173,"l":88.1,"n":17565,"o":88.57,"t":"2025-05-06T04:00:00Z","v":1034340,"vw":90.069168},{"c":87.46,"h":89.7,"l":86.59,"n":20087,"o":89.4,"t":"2025-05-07T04:00:00Z","v":1326308,"vw":87.626757},{"c":88.08,"h":88.88,"l":87.12,"n":17044,"o":87.25,"t":"2025-05-08T04:00:00Z","v":984339,"vw":88.195896},{"c":89.38,"h":89.44,"l":88.13,"n":16701,"o":89,"t":"2025-05-09T04:00:00Z","v":1022848,"vw":89.092133},{"c":92.26,"h":94.2,"l":91.29,"n":24112,"o":92.88,"t":"2025-05-12T04:00:00Z","v":1381353,"vw":92.193225},{"c":93.29,"h":94.04,"l":92.26,"n":14817,"o":92.46,"t":"2025-05-13T04:00:00Z","v":768116,"vw":93.375641},{"c":93.4,"h":93.69,"l":92.43,"n":16838,"o":93.06,"t":"2025-05-14T04:00:00Z","v":791435,"vw":93.271324},{"c":92.21,"h":92.61,"l":90.91,"n":18619,"o":92.5,"t":"2025-05-15T04:00:00Z","v":1000380,"vw":92.01067},{"c":90.79,"h":91.47,"l":88.54,"n":22723,"o":91.11,"t":"2025-05-16T04:00:00Z","v":1174710,"vw":90.150785},{"c":91.63,"h":91.74,"l":89.06,"n":16713,"o":89.23,"t":"2025-05-19T04:00:00Z","v":913609,"vw":91.264469},{"c":91.67,"h":92.1292,"l":91.255,"n":12718,"o":91.65,"t":"2025-05-20T04:00:00Z","v":779404,"vw":91.698731},{"c":90.93,"h":92.29,"l":90.41,"n":17141,"o":91.13,"t":"2025-05-21T04:00:00Z","v":984561,"vw":91.181262},{"c":90.42,"h":90.7,"l":89.19,"n":15569,"o":90.19,"t":"2025-05-22T04:00:00Z","v":882805,"vw":90.19864},{"c":92.34,"h":92.81,"l":89.31,"n":20323,"o":89.31,"t":"2025-05-23T04:00:00Z","v":1072256,"vw":91.981808},{"c":93.16,"h":94.3,"l":92.34,"n":19443,"o":92.34,"t":"2025-05-27T04:00:00Z","v":1021655,"vw":93.307996},{"c":91.74,"h":92.72,"l":91.39,"n":16109,"o":92.72,"t":"2025-05-28T04:00:00Z","v":679680,"vw":91.835665},{"c":92.39,"h":93.12,"l":91.81,"n":18029,"o":92.95,"t":"2025-05-29T04:00:00Z","v":1053388,"vw":92.441745},{"c":90.91,"h":91.75,"l":89.57,"n":16503,"o":91.75,"t":"2025-05-30T04:00:00Z","v":1312415,"vw":90.774627},{"c":92.45,"h":93.54,"l":91.65,"n":18747,"o":92.96,"t":"2025-06-02T04:00:00Z","v":1143362,"vw":92.41276},{"c":92.5,"h":92.97,"l":90.8129,"n":17796,"o":91.71,"t":"2025-06-03T04:00:00Z","v":1219169,"vw":92.387917},{"c":93.74,"h":94.36,"l":92.6,"n":20310,"o":93.2,"t":"2025-06-04T04:00:00Z","v":1160505,"vw":93.671329},{"c":96.07,"h":97.65,"l":95.66,"n":26635,"o":96.75,"t":"2025-06-05T04:00:00Z","v":1673384,"vw":96.619201},{"c":95.64,"h":97,"l":95.33,"n":18024,"o":96.72,"t":"2025-06-06T04:00:00Z","v":836015,"vw":95.889902},{"c":96.93,"h":98.59,"l":96.0684,"n":20054,"o":96.38,"t":"2025-06-09T04:00:00Z","v":1037953,"vw":97.319346},{"c":97.62,"h":97.77,"l":96.47,"n":18937,"o":97.13,"t":"2025-06-10T04:00:00Z","v":932713,"vw":97.312989},{"c":96.06,"h":97.6,"l":95.735,"n":23731,"o":97.59,"t":"2025-06-11T04:00:00Z","v":1259661,"vw":96.628061},{"c":95.94,"h":97.07,"l":94.45,"n":19455,"o":94.49,"t":"2025-06-12T04:00:00Z","v":1283353,"vw":96.026678},{"c":94.76,"h":95.23,"l":93.58,"n":18401,"o":94,"t":"2025-06-13T04:00:00Z","v":1070752,"vw":94.513979},{"c":96.45,"h":97.4,"l":95.61,"n":22044,"o":96,"t":"2025-06-16T04:00:00Z","v":1130980,"vw":96.490853},{"c":95.33,"h":97,"l":94.75,"n":20610,"o":96.31,"t":"2025-06-17T04:00:00Z","v":1034161,"vw":95.486127},{"c":95.25,"h":96.15,"l":94.95,"n":15017,"o":95.27,"t":"2025-06-18T04:00:00Z","v":767486,"vw":95.466812},{"c":93.46,"h":95.79,"l":92.95,"n":31964,"o":95.79,"t":"2025-06-20T04:00:00Z","v":6444749,"vw":93.498698},{"c":94.65,"h":94.815,"l":92.88,"n":18226,"o":93.05,"t":"2025-06-23T04:00:00Z","v":975930,"vw":94.183213},{"c":96.91,"h":97.27,"l":94.23,"n":23871,"o":94.6,"t":"2025-06-24T04:00:00Z","v":1371231,"vw":96.606239},{"c":97.08,"h":97.52,"l":95.7539,"n":22794,"o":97.23,"t":"2025-06-25T04:00:00Z","v":1133947,"vw":96.820767},{"c":104.64,"h":105.58,"l":100.01,"n":34749,"o":100.01,"t":"2025-06-26T04:00:00Z","v":2099646,"vw":103.949893},{"c":102.51,"h":104.5,"l":101.725,"n":26710,"o":104.5,"t":"2025-06-27T04:00:00Z","v":3331511,"vw":102.578735},{"c":101.17,"h":102.62,"l":100.75,"n":27994,"o":102.13,"t":"2025-06-30T04:00:00Z","v":1613761,"vw":101.472646},{"c":102.1,"h":103.93,"l":100.415,"n":31103,"o":101.45,"t":"2025-07-01T04:00:00Z","v":1743787,"vw":101.878634},{"c":106.09,"h":106.55,"l":103,"n":29249,"o":103.51,"t":"2025-07-02T04:00:00Z","v":1667864,"vw":105.397955},{"c":105.86,"h":106.84,"l":104.85,"n":14889,"o":105.83,"t":"2025-07-03T04:00:00Z","v":718128,"vw":105.553437},{"c":104.51,"h":105.5,"l":103.77,"n":27321,"o":104.385,"t":"2025-07-07T04:00:00Z","v":1679363,"vw":104.620197},{"c":103,"h":109.4,"l":102.9,"n":63604,"o":105.2,"t":"2025-07-08T04:00:00Z","v":4507140,"vw":104.910444},{"c":99.92,"h":104,"l":98.9801,"n":44597,"o":103.48,"t":"2025-07-09T04:00:00Z","v":3064875,"vw":100.066062},{"c":102.26,"h":102.59,"l":100.4,"n":33006,"o":101.85,"t":"2025-07-10T04:00:00Z","v":1854406,"vw":101.867101},{"c":101.61,"h":101.91,"l":99.57,"n":20673,"o":100.79,"t":"2025-07-11T04:00:00Z","v":1176213,"vw":101.143574},{"c":99.98,"h":101.065,"l":99.39,"n":19842,"o":100.37,"t":"2025-07-14T04:00:00Z","v":1079296,"vw":100.155507},{"c":97.55,"h":100,"l":95.92,"n":28539,"o":99.53,"t":"2025-07-15T04:00:00Z","v":1747760,"vw":97.404838},{"c":96.66,"h":97.9,"l":95.32,"n":19154,"o":97.82,"t":"2025-07-16T04:00:00Z","v":1151527,"vw":96.481379},{"c":96.51,"h":97.2,"l":95.665,"n":19422,"o":96,"t":"2025-07-17T04:00:00Z","v":1053780,"vw":96.557622},{"c":96.44,"h":97.7,"l":96.01,"n":18467,"o":97.6,"t":"2025-07-18T04:00:00Z","v":921893,"vw":96.653649},{"c":98.05,"h":99.32,"l":97.81,"n":18612,"o":98,"t":"2025-07-21T04:00:00Z","v":814762,"vw":98.411276},{"c":99.15,"h":99.23,"l":97.33,"n":21096,"o":98.9,"t":"2025-07-22T04:00:00Z","v":1031276,"vw":98.892547},{"c":100.83,"h":100.87,"l":99.03,"n":26598,"o":99.33,"t":"2025-07-23T04:00:00Z","v":1793094,"vw":100.285476},{"c":99.48,"h":100.34,"l":98.57,"n":20169,"o":99.7,"t":"2025-07-24T04:00:00Z","v":1103751,"vw":99.335212},{"c":98.19,"h":99.09,"l":97.56,"n":19742,"o":98.99,"t":"2025-07-25T04:00:00Z","v":993017,"vw":98.207172},{"c":97.11,"h":99.6799,"l":96.29,"n":33969,"o":99.23,"t":"2025-07-28T04:00:00Z","v":1881221,"vw":97.511008},{"c":96.66,"h":97.41,"l":95.39,"n":30624,"o":97,"t":"2025-07-29T04:00:00Z","v":1844915,"vw":96.50732},{"c":90.54,"h":98.1,"l":88.73,"n":70697,"o":95.32,"t":"2025-07-30T04:00:00Z","v":5018507,"vw":92.769775},{"c":94.16,"h":95.05,"l":89.87,"n":43417,"o":89.87,"t":"2025-07-31T04:00:00Z","v":2942555,"vw":93.95992},{"c":91.66,"h":93.7,"l":90.82,"n":26915,"o":92.5,"t":"2025-08-01T04:00:00Z","v":1478627,"vw":92.015826},{"c":93.05,"h":93.21,"l":91.915,"n":18355,"o":92.29,"t":"2025-08-04T04:00:00Z","v":1012803,"vw":92.843784},{"c":94.53,"h":94.905,"l":92.55,"n":23456,"o":92.86,"t":"2025-08-05T04:00:00Z","v":1238918,"vw":94.083229},{"c":95.07,"h":95.71,"l":94.64,"n":18587,"o":95.28,"t":"2025-08-06T04:00:00Z","v":904315,"vw":95.21223},{"c":97.51,"h":97.95,"l":96.45,"n":19211,"o":96.8,"t":"2025-08-07T04:00:00Z","v":1038588,"vw":97.392978},{"c":100.1,"h":101.14,"l":97.58,"n":22519,"o":98.54,"t":"2025-08-08T04:00:00Z","v":1291853,"vw":100.069453},{"c":96.12,"h":99.68,"l":95.81,"n":28478,"o":99.18,"t":"2025-08-11T04:00:00Z","v":1541291,"vw":96.722466},{"c":98.25,"h":99,"l":96.8,"n":19083,"o":96.88,"t":"2025-08-12T04:00:00Z","v":958473,"vw":98.266178},{"c":99.5,"h":100.71,"l":98.51,"n":19901,"o":99.3,"t":"2025-08-13T04:00:00Z","v":1088052,"vw":99.422424},{"c":97.62,"h":98.2188,"l":96.52,"n":16301,"o":97.56,"t":"2025-08-14T04:00:00Z","v":801390,"vw":97.28557},{"c":95.87,"h":97.07,"l":95.61,"n":15420,"o":96.69,"t":"2025-08-15T04:00:00Z","v":785533,"vw":95.964556},{"c":95.88,"h":96.6,"l":95.11,"n":16082,"o":95.88,"t":"2025-08-18T04:00:00Z","v":819733,"vw":95.945686},{"c":94.25,"h":96.62,"l":93.82,"n":18566,"o":96.48,"t":"2025-08-19T04:00:00Z","v":834208,"vw":94.41976},{"c":93.7,"h":94.125,"l":92.6,"n":21659,"o":93.58,"t":"2025-08-20T04:00:00Z","v":1327115,"vw":93.501099},{"c":93.73,"h":93.97,"l":92.565,"n":16012,"o":92.84,"t":"2025-08-21T04:00:00Z","v":887765,"vw":93.536933},{"c":97.54,"h":97.605,"l":93.74,"n":18238,"o":94,"t":"2025-08-22T04:00:00Z","v":1055568,"vw":96.860947},{"c":97.01,"h":98.24,"l":97,"n":16706,"o":97.81,"t":"2025-08-25T04:00:00Z","v":678260,"vw":97.532419},{"c":97.78,"h":97.84,"l":96.24,"n":15118,"o":96.57,"t":"2025-08-26T04:00:00Z","v":950796,"vw":97.595201},{"c":96.21,"h":97,"l":95,"n":16561,"o":96.18,"t":"2025-08-27T04:00:00Z","v":704122,"vw":95.944346},{"c":96.72,"h":97.12,"l":95.54,"n":19194,"o":96.74,"t":"2025-08-28T04:00:00Z","v":966576,"vw":96.527458},{"c":96.09,"h":98.0199,"l":95.96,"n":17081,"o":96.49,"t":"2025-08-29T04:00:00Z","v":1044328,"vw":96.399412},{"c":97.25,"h":97.3,"l":92.945,"n":19828,"o":95,"t":"2025-09-02T04:00:00Z","v":893646,"vw":96.5216},{"c":100.93,"h":101.65,"l":98.4,"n":29505,"o":98.6,"t":"2025-09-03T04:00:00Z","v":1595487,"vw":100.742821},{"c":100.82,"h":101,"l":98.82,"n":19103,"o":100.68,"t":"2025-09-04T04:00:00Z","v":943443,"vw":100.180133},{"c":102.98,"h":103.65,"l":101.26,"n":23541,"o":102.25,"t":"2025-09-05T04:00:00Z","v":1420199,"vw":102.711707},{"c":103.39,"h":103.69,"l":102.07,"n":25331,"o":103.37,"t":"2025-09-08T04:00:00Z","v":1424119,"vw":102.993669},{"c":99.91,"h":106,"l":99.87,"n":31304,"o":104.07,"t":"2025-09-09T04:00:00Z","v":1910247,"vw":102.060159},{"c":102.1,"h":102.19,"l":100.43,"n":23124,"o":100.55,"t":"2025-09-10T04:00:00Z","v":1094279,"vw":101.649994},{"c":105.05,"h":105.72,"l":101.77,"n":18893,"o":101.93,"t":"2025-09-11T04:00:00Z","v":958553,"vw":104.808566},{"c":106.18,"h":107.2499,"l":104.98,"n":30970,"o":105.39,"t":"2025-09-12T04:00:00Z","v":1606405,"vw":106.197834},{"c":109.94,"h":110.35,"l":106.5,"n":36277,"o":106.63,"t":"2025-09-15T04:00:00Z","v":2089978,"vw":109.233537},{"c":108.45,"h":110.5884,"l":107.94,"n":28049,"o":110.49,"t":"2025-09-16T04:00:00Z","v":1764278,"vw":108.801263},{"c":106.88,"h":109.52,"l":106.04,"n":27817,"o":107.37,"t":"2025-09-17T04:00:00Z","v":1477794,"vw":107.466814},{"c":107.26,"h":107.745,"l":105.0981,"n":23281,"o":106.21,"t":"2025-09-18T04:00:00Z","v":1682453,"vw":107.112323},{"c":109.99,"h":111.05,"l":108.34,"n":34366,"o":109,"t":"2025-09-19T04:00:00Z","v":2267528,"vw":109.909621},{"c":111.44,"h":112.24,"l":109.59,"n":28564,"o":110.54,"t":"2025-09-22T04:00:00Z","v":1466135,"vw":111.391489},{"c":110.26,"h":112.76,"l":110.14,"n":19635,"o":112,"t":"2025-09-23T04:00:00Z","v":1351078,"vw":110.622919},{"c":119.5,"h":121.485,"l":115,"n":83026,"o":116.19,"t":"2025-09-24T04:00:00Z","v":5793453,"vw":119.4052},{"c":117.96,"h":119.1,"l":116.095,"n":49780,"o":118.28,"t":"2025-09-25T04:00:00Z","v":3098840,"vw":118.03447},{"c":117,"h":118.96,"l":116.93,"n":26827,"o":117.69,"t":"2025-09-26T04:00:00Z","v":1227534,"vw":117.653861},{"c":121.09,"h":122.65,"l":119.9201,"n":36063,"o":120.71,"t":"2025-09-29T04:00:00Z","v":1936908,"vw":121.411152},{"c":121.36,"h":121.36,"l":119.11,"n":32733,"o":120.65,"t":"2025-09-30T04:00:00Z","v":2002163,"vw":120.592288},{"c":122.64,"h":123.6,"l":121.58,"n":35072,"o":121.91,"t":"2025-10-01T04:00:00Z","v":1450160,"vw":122.620518},{"c":125.32,"h":125.58,"l":122.82,"n":32553,"o":124.23,"t":"2025-10-02T04:00:00Z","v":1522699,"vw":124.686451},{"c":128.29,"h":129.83,"l":126.31,"n":39599,"o":126.6,"t":"2025-10-03T04:00:00Z","v":2475286,"vw":128.66693},{"c":129.98,"h":133.25,"l":129.82,"n":43759,"o":130.59,"t":"2025-10-06T04:00:00Z","v":2580413,"vw":131.295514},{"c":126.73,"h":131.98,"l":126.68,"n":41660,"o":131.12,"t":"2025-10-07T04:00:00Z","v":2232421,"vw":128.196241},{"c":132.53,"h":134.49,"l":130.8,"n":42602,"o":131,"t":"2025-10-08T04:00:00Z","v":2194760,"vw":132.716179},{"c":130.57,"h":136.495,"l":129.81,"n":37300,"o":135.73,"t":"2025-10-09T04:00:00Z","v":2001554,"vw":131.887909},{"c":125.1,"h":132.13,"l":124.81,"n":52522,"o":131.6,"t":"2025-10-10T04:00:00Z","v":3150235,"vw":127.289552},{"c":133.2,"h":134.06,"l":129.8,"n":37601,"o":131.28,"t":"2025-10-13T04:00:00Z","v":1867902,"vw":132.679254},{"c":130.75,"h":132.77,"l":127.5123,"n":31173,"o":129.35,"t":"2025-10-14T04:00:00Z","v":2010453,"vw":130.871237},{"c":131.9,"h":133.1812,"l":130.365,"n":23628,"o":132.99,"t":"2025-10-15T04:00:00Z","v":1150665,"vw":131.995029},{"c":133.27,"h":136.17,"l":131.56,"n":31009,"o":133.5,"t":"2025-10-16T04:00:00Z","v":1928426,"vw":133.847752},{"c":129.81,"h":132.76,"l":128.56,"n":27109,"o":131.93,"t":"2025-10-17T04:00:00Z","v":1288130,"vw":129.85779},{"c":134.94,"h":135.25,"l":131.44,"n":24801,"o":132.5,"t":"2025-10-20T04:00:00Z","v":1211616,"vw":134.219502},{"c":128.32,"h":131.4829,"l":127.7,"n":34270,"o":130,"t":"2025-10-21T04:00:00Z","v":1770696,"vw":128.863862},{"c":126.92,"h":128.8499,"l":125.2363,"n":28857,"o":127.45,"t":"2025-10-22T04:00:00Z","v":1265562,"vw":126.781574},{"c":128.37,"h":131.26,"l":128.2,"n":22869,"o":131.01,"t":"2025-10-23T04:00:00Z","v":1012318,"vw":129.170942},{"c":129.34,"h":131.09,"l":127.74,"n":22076,"o":128.9,"t":"2025-10-24T04:00:00Z","v":1007283,"vw":129.770781},{"c":132.99,"h":133.18,"l":130.32,"n":30135,"o":131,"t":"2025-10-27T04:00:00Z","v":1485826,"vw":132.270111},{"c":138.36,"h":138.96,"l":131.3,"n":36753,"o":131.44,"t":"2025-10-28T04:00:00Z","v":1868121,"vw":137.371211},{"c":141.68,"h":144.81,"l":140.5,"n":34169,"o":141.33,"t":"2025-10-29T04:00:00Z","v":1722588,"vw":142.470106},{"c":140.11,"h":141.335,"l":137.9001,"n":29093,"o":139.93,"t":"2025-10-30T04:00:00Z","v":1413564,"vw":139.916023},{"c":138.8,"h":141.5,"l":138.0119,"n":25960,"o":140.35,"t":"2025-10-31T04:00:00Z","v":1542931,"vw":139.127544},{"c":138.29,"h":138.8,"l":135.18,"n":27002,"o":138.8,"t":"2025-11-03T05:00:00Z","v":1376504,"vw":137.340315},{"c":130.79,"h":133.625,"l":130.01,"n":35908,"o":132.65,"t":"2025-11-04T05:00:00Z","v":2060111,"vw":131.559173},{"c":135.92,"h":136.31,"l":131.8,"n":26211,"o":131.91,"t":"2025-11-05T05:00:00Z","v":1324225,"vw":135.068491},{"c":137.24,"h":138.74,"l":135.4,"n":31686,"o":136.71,"t":"2025-11-06T05:00:00Z","v":1872730,"vw":137.347961},{"c":136.61,"h":137.1,"l":134.25,"n":22261,"o":135.5,"t":"2025-11-07T05:00:00Z","v":1084110,"vw":136.226067},{"c":139.49,"h":140.6,"l":138.035,"n":21582,"o":140.17,"t":"2025-11-10T05:00:00Z","v":1024854,"vw":139.452591},{"c":138.52,"h":140,"l":137.695,"n":18900,"o":140,"t":"2025-11-11T05:00:00Z","v":844450,"vw":138.904148},{"c":136.78,"h":140.06,"l":136.78,"n":19834,"o":139.32,"t":"2025-11-12T05:00:00Z","v":826379,"vw":137.820806},{"c":132.03,"h":138.21,"l":131.5226,"n":24333,"o":137.35,"t":"2025-11-13T05:00:00Z","v":1373529,"vw":133.04253},{"c":130.69,"h":132.97,"l":127.12,"n":21061,"o":128.6,"t":"2025-11-14T05:00:00Z","v":757956,"vw":130.914211},{"c":127.05,"h":130.83,"l":125.52,"n":28545,"o":130,"t":"2025-11-17T05:00:00Z","v":1533575,"vw":127.918859},{"c":124.14,"h":126.95,"l":123.7,"n":26766,"o":125.76,"t":"2025-11-18T05:00:00Z","v":1716638,"vw":124.687711},{"c":125.38,"h":127.69,"l":124.255,"n":28007,"o":126,"t":"2025-11-19T05:00:00Z","v":1596147,"vw":125.621258},{"c":120.02,"h":127.54,"l":119.43,"n":27731,"o":126.63,"t":"2025-11-20T05:00:00Z","v":1528023,"vw":122.104646},{"c":123.69,"h":124.23,"l":119.25,"n":23761,"o":120.02,"t":"2025-11-21T05:00:00Z","v":1220131,"vw":123.001789},{"c":126.8,"h":127.28,"l":124.38,"n":22573,"o":124.38,"t":"2025-11-24T05:00:00Z","v":1370712,"vw":126.513452},{"c":129.12,"h":130.4,"l":127.78,"n":20150,"o":129,"t":"2025-11-25T05:00:00Z","v":825844,"vw":129.072127},{"c":133.03,"h":134.94,"l":130.6594,"n":24967,"o":130.75,"t":"2025-11-26T05:00:00Z","v":1381567,"vw":133.37469},{"c":134.78,"h":135.48,"l":133.7548,"n":14790,"o":135.1,"t":"2025-11-28T05:00:00Z","v":926114,"vw":134.812282},{"c":134.76,"h":137.4399,"l":134.68,"n":25043,"o":136.39,"t":"2025-12-01T05:00:00Z","v":1043647,"vw":135.52376},{"c":134.9,"h":136,"l":133.2569,"n":18100,"o":135.23,"t":"2025-12-02T05:00:00Z","v":1022148,"vw":134.739396},{"c":138.59,"h":140.65,"l":137.52,"n":24492,"o":139.58,"t":"2025-12-03T05:00:00Z","v":1169864,"vw":138.919154},{"c":139.95,"h":140.05,"l":136.06,"n":19243,"o":137.5,"t":"2025-12-04T05:00:00Z","v":892080,"vw":139.364358},{"c":140.41,"h":144.25,"l":140.37,"n":28512,"o":142,"t":"2025-12-05T05:00:00Z","v":1257741,"vw":141.484163},{"c":141.04,"h":141.85,"l":139.8217,"n":18288,"o":141,"t":"2025-12-08T05:00:00Z","v":788648,"vw":141.036381},{"c":140.4,"h":141.97,"l":137.36,"n":18894,"o":138,"t":"2025-12-09T05:00:00Z","v":955590,"vw":140.492839},{"c":143.98,"h":144.07,"l":139.7198,"n":20563,"o":141.73,"t":"2025-12-10T05:00:00Z","v":992325,"vw":142.719289},{"c":147.63,"h":148.925,"l":143.44,"n":26372,"o":144.41,"t":"2025-12-11T05:00:00Z","v":1245112,"vw":147.551249},{"c":142.41,"h":149.75,"l":141.84,"n":31882,"o":149,"t":"2025-12-12T05:00:00Z","v":1748650,"vw":143.785443},{"c":143.86,"h":145.45,"l":142.72,"n":21538,"o":145.45,"t":"2025-12-15T05:00:00Z","v":937602,"vw":144.234091},{"c":140.27,"h":144.21,"l":140.01,"n":21990,"o":141.5,"t":"2025-12-16T05:00:00Z","v":1076353,"vw":140.941935},{"c":141.45,"h":142.76,"l":140.51,"n":22214,"o":142.06,"t":"2025-12-17T05:00:00Z","v":904823,"vw":141.510879},{"c":142.28,"h":142.76,"l":139.66,"n":19078,"o":142,"t":"2025-12-18T05:00:00Z","v":847528,"vw":141.73789},{"c":144,"h":146.39,"l":141.89,"n":24362,"o":141.89,"t":"2025-12-19T05:00:00Z","v":1889628,"vw":144.613849},{"c":147.18,"h":147.9,"l":145.66,"n":21094,"o":146.87,"t":"2025-12-22T05:00:00Z","v":949846,"vw":146.849215},{"c":148.02,"h":149.25,"l":146.17,"n":23407,"o":148.98,"t":"2025-12-23T05:00:00Z","v":946897,"vw":148.243131},{"c":148.13,"h":149.515,"l":146.72,"n":8787,"o":149.515,"t":"2025-12-24T05:00:00Z","v":346708,"vw":147.878765},{"c":149.52,"h":152.19,"l":149.17,"n":25746,"o":150.87,"t":"2025-12-26T05:00:00Z","v":1101601,"vw":150.243942},{"c":145.3,"h":146.99,"l":143.719,"n":25487,"o":145.75,"t":"2025-12-29T05:00:00Z","v":1120451,"vw":145.418942},{"c":145.48,"h":149.2541,"l":145.29,"n":20387,"o":148.48,"t":"2025-12-30T05:00:00Z","v":848718,"vw":146.169742},{"c":143.47,"h":144.72,"l":142,"n":21708,"o":144.57,"t":"2025-12-31T05:00:00Z","v":931231,"vw":143.431518},{"c":148.69,"h":149.07,"l":144.795,"n":25073,"o":146.66,"t":"2026-01-02T05:00:00Z","v":1177299,"vw":147.611062},{"c":154.39,"h":155.78,"l":151.8576,"n":33624,"o":153.44,"t":"2026-01-05T05:00:00Z","v":1366841,"vw":154.043912},{"c":160.08,"h":161.59,"l":157.63,"n":36119,"o":158,"t":"2026-01-06T05:00:00Z","v":1656020,"vw":159.919333},{"c":158.09,"h":158.24,"l":151.6,"n":44384,"o":156.99,"t":"2026-01-07T05:00:00Z","v":2156351,"vw":156.401423},{"c":160.55,"h":161.18,"l":154.12,"n":45020,"o":155.66,"t":"2026-01-08T05:00:00Z","v":2567195,"vw":158.184378},{"c":170.52,"h":171.08,"l":161.96,"n":57782,"o":162.94,"t":"2026-01-09T05:00:00Z","v":2853415,"vw":168.890354},{"c":176,"h":177.39,"l":172.53,"n":54461,"o":172.88,"t":"2026-01-12T05:00:00Z","v":2777964,"vw":175.638887},{"c":174.37,"h":177.25,"l":173.41,"n":49621,"o":177,"t":"2026-01-13T05:00:00Z","v":2632264,"vw":174.731652},{"c":180.26,"h":181.42,"l":175,"n":44066,"o":175.91,"t":"2026-01-14T05:00:00Z","v":2194802,"vw":178.728336},{"c":182.97,"h":184.17,"l":177.6,"n":42403,"o":178.35,"t":"2026-01-15T05:00:00Z","v":1943702,"vw":182.250122},{"c":180.95,"h":181.3599,"l":176.01,"n":40615,"o":179.86,"t":"2026-01-16T05:00:00Z","v":2055928,"vw":179.920123},{"c":186.25,"h":186.68,"l":179,"n":43708,"o":181.9,"t":"2026-01-20T05:00:00Z","v":1993826,"vw":183.45439},{"c":184.06,"h":191.22,"l":181.5,"n":63481,"o":184.94,"t":"2026-01-21T05:00:00Z","v":3553559,"vw":185.384152},{"c":176.41,"h":184.25,"l":176.1,"n":51844,"o":184.25,"t":"2026-01-22T05:00:00Z","v":2481463,"vw":179.521066},{"c":184.3,"h":185.07,"l":174.45,"n":49517,"o":178.91,"t":"2026-01-23T05:00:00Z","v":2596073,"vw":182.151433},{"c":188.41,"h":193.285,"l":186.77,"n":72187,"o":189.05,"t":"2026-01-26T05:00:00Z","v":3529081,"vw":190.041176},{"c":194.84,"h":194.99,"l":188.45,"n":51068,"o":190.5,"t":"2026-01-27T05:00:00Z","v":2661766,"vw":192.613874},{"c":198.18,"h":201.45,"l":190.25,"n":54602,"o":201.35,"t":"2026-01-28T05:00:00Z","v":2281262,"vw":196.01215},{"c":207.93,"h":218.81,"l":200.29,"n":101669,"o":212.88,"t":"2026-01-29T05:00:00Z","v":4978750,"vw":208.390752},{"c":190.32,"h":203.4299,"l":187.79,"n":81578,"o":198.61,"t":"2026-01-30T05:00:00Z","v":4199120,"vw":194.449827},{"c":192.8,"h":194.5051,"l":188.385,"n":46319,"o":189.5,"t":"2026-02-02T05:00:00Z","v":2389582,"vw":192.182135},{"c":215.44,"h":215.7,"l":203.22,"n":69429,"o":204.85,"t":"2026-02-03T05:00:00Z","v":3209416,"vw":211.441972},{"c":195.97,"h":215.62,"l":190,"n":89077,"o":215.22,"t":"2026-02-04T05:00:00Z","v":4917312,"vw":199.90241},{"c":189.46,"h":192.5,"l":185.6601,"n":63817,"o":191.88,"t":"2026-02-05T05:00:00Z","v":3045137,"vw":189.266688},{"c":200.04,"h":200.37,"l":190.58,"n":43413,"o":192,"t":"2026-02-06T05:00:00Z","v":2213836,"vw":197.608193},{"c":208.28,"h":209.86,"l":200.635,"n":37595,"o":201,"t":"2026-02-09T05:00:00Z","v":1745082,"vw":207.585044},{"c":198.9,"h":204.75,"l":197.1,"n":45728,"o":202.89,"t":"2026-02-10T05:00:00Z","v":1948770,"vw":199.512295},{"c":206.52,"h":207.8,"l":198.755,"n":35511,"o":204.38,"t":"2026-02-11T05:00:00Z","v":1448728,"vw":205.1541},{"c":197.85,"h":209.6,"l":197.5,"n":34321,"o":208.88,"t":"2026-02-12T05:00:00Z","v":1551393,"vw":201.059941},{"c":198,"h":199.665,"l":188.08,"n":35714,"o":191.51,"t":"2026-02-13T05:00:00Z","v":1657214,"vw":195.870945},{"c":188,"h":191.69,"l":181.6,"n":43575,"o":191.31,"t":"2026-02-17T05:00:00Z","v":2033746,"vw":186.140584},{"c":192.66,"h":196.305,"l":189.615,"n":28539,"o":192.97,"t":"2026-02-18T05:00:00Z","v":1270163,"vw":193.661696},{"c":194.07,"h":195.9,"l":186.735,"n":27399,"o":190.14,"t":"2026-02-19T05:00:00Z","v":1285470,"vw":192.229791},{"c":201.01,"h":201.2,"l":191.53,"n":25424,"o":191.53,"t":"2026-02-20T05:00:00Z","v":1004107,"vw":198.882079},{"c":207.05,"h":208.18,"l":199.57,"n":36497,"o":200.24,"t":"2026-02-23T05:00:00Z","v":1559622,"vw":205.407492},{"c":210.69,"h":212.83,"l":204.411,"n":32420,"o":205.35,"t":"2026-02-24T05:00:00Z","v":1894706,"vw":210.388082},{"c":215.2,"h":220.76,"l":211.83,"n":47247,"o":213.33,"t":"2026-02-25T05:00:00Z","v":2144404,"vw":217.1406},{"c":215.7,"h":216.99,"l":206.01,"n":39942,"o":209.5,"t":"2026-02-26T05:00:00Z","v":1855073,"vw":213.12721},{"c":218.3,"h":223.885,"l":214.1303,"n":37615,"o":215.17,"t":"2026-02-27T05:00:00Z","v":2060223,"vw":219.035277},{"c":218.85,"h":221.505,"l":215.5122,"n":36998,"o":218.68,"t":"2026-03-02T05:00:00Z","v":1579327,"vw":218.370232},{"c":206.23,"h":208.9,"l":193.5101,"n":54745,"o":206.09,"t":"2026-03-03T05:00:00Z","v":2470729,"vw":203.059896},{"c":206.66,"h":211.38,"l":205.3,"n":32239,"o":209.66,"t":"2026-03-04T05:00:00Z","v":1730641,"vw":207.667562},{"c":191.87,"h":201.63,"l":187.75,"n":46694,"o":200.65,"t":"2026-03-05T05:00:00Z","v":1964618,"vw":192.788224},{"c":184.97,"h":190.9,"l":182.76,"n":48428,"o":185.81,"t":"2026-03-06T05:00:00Z","v":1801928,"vw":186.174409},{"c":190.64,"h":191.34,"l":177.54,"n":50263,"o":179,"t":"2026-03-09T04:00:00Z","v":2392976,"vw":184.19897},{"c":196.16,"h":200.25,"l":192.59,"n":34848,"o":193.88,"t":"2026-03-10T04:00:00Z","v":1306170,"vw":196.5903},{"c":192.02,"h":193.66,"l":187,"n":34921,"o":192.26,"t":"2026-03-11T04:00:00Z","v":1506723,"vw":190.817567},{"c":180.56,"h":189.6,"l":180.43,"n":43780,"o":189.6,"t":"2026-03-12T04:00:00Z","v":2025780,"vw":182.435681},{"c":170.83,"h":180.3,"l":170.79,"n":49329,"o":180,"t":"2026-03-13T04:00:00Z","v":2123794,"vw":173.309219},{"c":176.8,"h":177.62,"l":172,"n":35809,"o":175.23,"t":"2026-03-16T04:00:00Z","v":1747765,"vw":175.161593},{"c":177.02,"h":179.95,"l":174.02,"n":30366,"o":176.24,"t":"2026-03-17T04:00:00Z","v":1139790,"vw":177.392622},{"c":166.72,"h":171.6,"l":166.18,"n":40657,"o":170.77,"t":"2026-03-18T04:00:00Z","v":2017070,"vw":168.443024},{"c":159.81,"h":161,"l":152.29,"n":58971,"o":157.11,"t":"2026-03-19T04:00:00Z","v":3356563,"vw":157.569182},{"c":152.71,"h":160.43,"l":151.37,"n":51527,"o":159.07,"t":"2026-03-20T04:00:00Z","v":3075759,"vw":153.470425},{"c":159.59,"h":162.5875,"l":155.64,"n":50636,"o":157.26,"t":"2026-03-23T04:00:00Z","v":2732768,"vw":159.700937},{"c":159.88,"h":160.5,"l":153.19,"n":37147,"o":156.96,"t":"2026-03-24T04:00:00Z","v":1916252,"vw":158.693822},{"c":165.49,"h":167.63,"l":163.1,"n":36029,"o":165.93,"t":"2026-03-25T04:00:00Z","v":1599373,"vw":165.390061},{"c":159.76,"h":160.8651,"l":156.19,"n":33876,"o":158.51,"t":"2026-03-26T04:00:00Z","v":1561395,"vw":159.039071},{"c":162.07,"h":165.635,"l":158,"n":33616,"o":158.7,"t":"2026-03-27T04:00:00Z","v":1541455,"vw":162.006509},{"c":159.28,"h":167.179,"l":157.18,"n":36531,"o":166.6,"t":"2026-03-30T04:00:00Z","v":1679863,"vw":160.683954},{"c":172.06,"h":172.38,"l":163,"n":38061,"o":163,"t":"2026-03-31T04:00:00Z","v":1755433,"vw":169.30345},{"c":177.95,"h":181.27,"l":175,"n":38216,"o":177.07,"t":"2026-04-01T04:00:00Z","v":1620845,"vw":178.437888},{"c":177.83,"h":179.105,"l":168.771,"n":36060,"o":169.94,"t":"2026-04-02T04:00:00Z","v":1607608,"vw":176.854045},{"c":176.67,"h":178.79,"l":173.6,"n":23746,"o":176.5,"t":"2026-04-06T04:00:00Z","v":946613,"vw":176.134094},{"c":173.97,"h":176.61,"l":170.88,"n":30580,"o":176.05,"t":"2026-04-07T04:00:00Z","v":1162059,"vw":173.420034},{"c":187.17,"h":190,"l":183.47,"n":35033,"o":189.06,"t":"2026-04-08T04:00:00Z","v":1616292,"vw":186.982513},{"c":188.05,"h":189.882,"l":184.45,"n":24677,"o":185.92,"t":"2026-04-09T04:00:00Z","v":972825,"vw":187.796267},{"c":192.56,"h":196.38,"l":190.51,"n":34123,"o":192,"t":"2026-04-10T04:00:00Z","v":1549331,"vw":192.91231},{"c":196.38,"h":196.51,"l":188.82,"n":33595,"o":189.99,"t":"2026-04-13T04:00:00Z","v":1867516,"vw":194.313674},{"c":193.37,"h":198.9299,"l":193.25,"n":33613,"o":197.21,"t":"2026-04-14T04:00:00Z","v":1444947,"vw":195.181641},{"c":189.3,"h":194.4,"l":187.43,"n":26840,"o":190,"t":"2026-04-15T04:00:00Z","v":1117673,"vw":190.031495},{"c":188.25,"h":193.18,"l":186.93,"n":27967,"o":191.89,"t":"2026-04-16T04:00:00Z","v":1039699,"vw":188.736904},{"c":194.32,"h":196,"l":189,"n":29017,"o":192.5,"t":"2026-04-17T04:00:00Z","v":1402096,"vw":194.131422},{"c":190.76,"h":192.84,"l":188.52,"n":26114,"o":190.07,"t":"2026-04-20T04:00:00Z","v":1030875,"vw":190.85138},{"c":183.53,"h":192.96,"l":182.6304,"n":30567,"o":189.82,"t":"2026-04-21T04:00:00Z","v":1402557,"vw":185.591074},{"c":187.71,"h":189.97,"l":186.5,"n":24539,"o":187.87,"t":"2026-04-22T04:00:00Z","v":1104391,"vw":187.888275},{"c":182.25,"h":194.78,"l":180.1164,"n":44329,"o":187.71,"t":"2026-04-23T04:00:00Z","v":2248852,"vw":185.092551},{"c":180.43,"h":184.43,"l":179.767,"n":33849,"o":183.11,"t":"2026-04-24T04:00:00Z","v":1319824,"vw":181.429263},{"c":178.12,"h":181.9,"l":176,"n":33166,"o":180,"t":"2026-04-27T04:00:00Z","v":1572310,"vw":178.689852},{"c":170.49,"h":175.105,"l":168.72,"n":37173,"o":173.98,"t":"2026-04-28T04:00:00Z","v":2022170,"vw":170.711086},{"c":168.43,"h":171.52,"l":166.4801,"n":30974,"o":170.52,"t":"2026-04-29T04:00:00Z","v":1266192,"vw":168.156441},{"c":171.69,"h":173.8798,"l":168.94,"n":26962,"o":172.75,"t":"2026-04-30T04:00:00Z","v":1367110,"vw":171.082483},{"c":171.18,"h":172.63,"l":167,"n":29660,"o":168.51,"t":"2026-05-01T04:00:00Z","v":1072742,"vw":170.547615},{"c":166.3,"h":169.8,"l":165.89,"n":30800,"o":169.08,"t":"2026-05-04T04:00:00Z","v":1210631,"vw":167.036807},{"c":171.03,"h":173.61,"l":169.58,"n":22898,"o":171.89,"t":"2026-05-05T04:00:00Z","v":915864,"vw":171.234193},{"c":183.91,"h":185.5899,"l":178,"n":36716,"o":180,"t":"2026-05-06T04:00:00Z","v":1569631,"vw":182.533757},{"c":179.54,"h":188.095,"l":179.005,"n":30491,"o":186.345,"t":"2026-05-07T04:00:00Z","v":1381286,"vw":181.699455},{"c":185.29,"h":188.43,"l":183.58,"n":26176,"o":183.58,"t":"2026-05-08T04:00:00Z","v":1083714,"vw":185.68152},{"c":185.23,"h":192.02,"l":184.72,"n":34916,"o":188.44,"t":"2026-05-11T04:00:00Z","v":1984605,"vw":186.552328},{"c":191.75,"h":191.99,"l":179.02,"n":38491,"o":182.01,"t":"2026-05-12T04:00:00Z","v":2009457,"vw":187.578042},{"c":191.89,"h":194.925,"l":188.13,"n":38870,"o":191.92,"t":"2026-05-13T04:00:00Z","v":1656360,"vw":192.271008},{"c":188.5,"h":190.53,"l":185.27,"n":25599,"o":190.01,"t":"2026-05-14T04:00:00Z","v":1192466,"vw":187.734743},{"c":176.78,"h":179.6531,"l":174.615,"n":35420,"o":179.26,"t":"2026-05-15T04:00:00Z","v":1408019,"vw":177.107664},{"c":171.9,"h":178.52,"l":169.19,"n":33209,"o":178.52,"t":"2026-05-18T04:00:00Z","v":1468965,"vw":172.523568},{"c":169,"h":171.852,"l":165.23,"n":27814,"o":168.39,"t":"2026-05-19T04:00:00Z","v":993616,"vw":168.690608},{"c":174.09,"h":175.19,"l":169.21,"n":21156,"o":170.97,"t":"2026-05-20T04:00:00Z","v":930530,"vw":173.70855},{"c":179.12,"h":181.83,"l":172,"n":27349,"o":174.08,"t":"2026-05-21T04:00:00Z","v":1350661,"vw":178.483823},{"c":179.67,"h":180.8288,"l":177.04,"n":25627,"o":178.75,"t":"2026-05-22T04:00:00Z","v":1042440,"vw":179.159602},{"c":189.88,"h":190,"l":184.01,"n":27483,"o":184.49,"t":"2026-05-26T04:00:00Z","v":1067926,"vw":188.519921},{"c":187.75,"h":189.2,"l":185.11,"n":20635,"o":187.56,"t":"2026-05-27T04:00:00Z","v":1027619,"vw":187.658161},{"c":194.88,"h":195.89,"l":183.56,"n":31079,"o":185.89,"t":"2026-05-28T04:00:00Z","v":1227360,"vw":193.329849},{"c":191.3,"h":194.449,"l":188.795,"n":25850,"o":193.25,"t":"2026-05-29T04:00:00Z","v":1578377,"vw":191.279552},{"c":194.62,"h":197.6481,"l":187.57,"n":31915,"o":188.91,"t":"2026-06-01T04:00:00Z","v":1224013,"vw":193.647361},{"c":201.37,"h":203.185,"l":196.2,"n":34776,"o":196.58,"t":"2026-06-02T04:00:00Z","v":1233815,"vw":200.854151},{"c":196.59,"h":199.95,"l":193.09,"n":24877,"o":198.25,"t":"2026-06-03T04:00:00Z","v":1013856,"vw":197.20961},{"c":194.09,"h":194.98,"l":191.02,"n":29680,"o":192.93,"t":"2026-06-04T04:00:00Z","v":1177346,"vw":193.438184},{"c":172.97,"h":187.06,"l":172.3,"n":46820,"o":186.87,"t":"2026-06-05T04:00:00Z","v":1922290,"vw":176.274298},{"c":170.48,"h":176.68,"l":169.82,"n":38755,"o":176.68,"t":"2026-06-08T04:00:00Z","v":1685215,"vw":172.166678},{"c":175.17,"h":179.02,"l":167.7,"n":31364,"o":173.87,"t":"2026-06-09T04:00:00Z","v":1608850,"vw":174.404975},{"c":167.76,"h":173.51,"l":165.5,"n":35109,"o":171.02,"t":"2026-06-10T04:00:00Z","v":1549108,"vw":168.21575},{"c":182.16,"h":182.37,"l":168.2,"n":32237,"o":170.7,"t":"2026-06-11T04:00:00Z","v":1614380,"vw":178.431389},{"c":189.79,"h":190.47,"l":184.6858,"n":31172,"o":185.49,"t":"2026-06-12T04:00:00Z","v":1120264,"vw":189.046014},{"c":193.22,"h":201.82,"l":192.15,"n":31844,"o":200,"t":"2026-06-15T04:00:00Z","v":1769760,"vw":195.607661},{"c":194.53,"h":198.5677,"l":192.25,"n":28526,"o":195,"t":"2026-06-16T04:00:00Z","v":1347791,"vw":194.871428},{"c":191.68,"h":203,"l":191.42,"n":38088,"o":194.91,"t":"2026-06-17T04:00:00Z","v":1570255,"vw":197.080119},{"c":192.93,"h":194.12,"l":189.39,"n":31315,"o":192.85,"t":"2026-06-18T04:00:00Z","v":1973516,"vw":192.604055},{"c":189.91,"h":191.96,"l":187.31,"n":28322,"o":190.33,"t":"2026-06-22T04:00:00Z","v":1219262,"vw":189.778044},{"c":178.57,"h":182.97,"l":176.4758,"n":29106,"o":178.96,"t":"2026-06-23T04:00:00Z","v":1166914,"vw":179.403719},{"c":171.84,"h":175.12,"l":169.7,"n":36232,"o":172.28,"t":"2026-06-24T04:00:00Z","v":1833406,"vw":172.116603},{"c":174.73,"h":178.25,"l":170.865,"n":32436,"o":172.76,"t":"2026-06-25T04:00:00Z","v":1752231,"vw":175.224708},{"c":171.26,"h":177.55,"l":170.1,"n":24955,"o":172,"t":"2026-06-26T04:00:00Z","v":1698309,"vw":172.034126},{"c":168.45,"h":170.98,"l":165.99,"n":30276,"o":170.98,"t":"2026-06-29T04:00:00Z","v":1414116,"vw":168.275506},{"c":174.26,"h":174.945,"l":170.56,"n":27443,"o":172.37,"t":"2026-06-30T04:00:00Z","v":1311572,"vw":173.522856},{"c":168.8,"h":173.37,"l":168.53,"n":27356,"o":172.99,"t":"2026-07-01T04:00:00Z","v":1141051,"vw":170.072234},{"c":172.01,"h":175.89,"l":169.14,"n":27735,"o":171,"t":"2026-07-02T04:00:00Z","v":1455173,"vw":172.132819},{"c":173.87,"h":176.38,"l":173.323,"n":21971,"o":175.78,"t":"2026-07-06T04:00:00Z","v":703775,"vw":174.239526},{"c":169.75,"h":171.5,"l":165.88,"n":25698,"o":170,"t":"2026-07-07T04:00:00Z","v":821433,"vw":169.187596},{"c":167.21,"h":168.58,"l":161.29,"n":30338,"o":165,"t":"2026-07-08T04:00:00Z","v":1283892,"vw":166.249049},{"c":174.43,"h":175.51,"l":169.72,"n":23705,"o":173.12,"t":"2026-07-09T04:00:00Z","v":917526,"vw":174.252448},{"c":175.83,"h":177.115,"l":173.06,"n":21480,"o":173.06,"t":"2026-07-10T04:00:00Z","v":791813,"vw":175.769863},{"c":174.53,"h":179.76,"l":172.6386,"n":23526,"o":174,"t":"2026-07-13T04:00:00Z","v":1023964,"vw":175.51695},{"c":182.38,"h":185,"l":179.41,"n":27406,"o":181.8,"t":"2026-07-14T04:00:00Z","v":967970,"vw":182.00585},{"c":181.54,"h":184.75,"l":176.75,"n":28396,"o":184.4,"t":"2026-07-15T04:00:00Z","v":1373447,"vw":180.860377},{"c":175.66,"h":180.15,"l":174.4869,"n":29871,"o":176.85,"t":"2026-07-16T04:00:00Z","v":1400157,"vw":176.224038},{"c":172.48,"h":177.33,"l":169.05,"n":34048,"o":170,"t":"2026-07-17T04:00:00Z","v":1613212,"vw":173.1547},{"c":175.07,"h":177.79,"l":173.685,"n":24955,"o":174.01,"t":"2026-07-20T04:00:00Z","v":1062352,"vw":175.3858},{"c":188.01,"h":188.09,"l":179.97,"n":38498,"o":182.28,"t":"2026-07-21T04:00:00Z","v":1570992,"vw":185.752461},{"c":195.48,"h":196.43,"l":187.88,"n":33165,"o":187.88,"t":"2026-07-22T04:00:00Z","v":1227744,"vw":193.747206},{"c":182.22,"h":192.25,"l":181.765,"n":37993,"o":189.29,"t":"2026-07-23T04:00:00Z","v":1701707,"vw":184.911404},{"c":179.29,"h":183.14,"l":179.03,"n":24216,"o":182.3,"t":"2026-07-24T04:00:00Z","v":936062,"vw":180.452342},{"c":179.32,"h":180.21,"l":173.825,"n":29828,"o":178.12,"t":"2026-07-27T04:00:00Z","v":1107813,"vw":177.80898},{"c":178.96,"h":180,"l":171,"n":32994,"o":173.66,"t":"2026-07-28T04:00:00Z","v":1505044,"vw":177.10382},{"c":175.47,"h":181.375,"l":171.25,"n":26376,"o":175.64,"t":"2026-07-29T04:00:00Z","v":962272,"vw":175.827915},{"c":185,"h":185.68,"l":180.11,"n":25383,"o":182.37,"t":"2026-07-30T04:00:00Z","v":950107,"vw":184.078249},{"c":182.71,"h":184.64,"l":178.71,"n":18413,"o":183.64,"t":"2026-07-31T04:00:00Z","v":816143,"vw":182.699194},{"c":185.91,"h":187.01,"l":179.07,"n":24590,"o":180.41,"t":"2026-08-03T04:00:00Z","v":898006,"vw":185.146226},{"c":195.16,"h":197.349,"l":193.3,"n":26841,"o":193.42,"t":"2026-08-04T04:00:00Z","v":1069481,"vw":194.929778},{"c":197,"h":201.8414,"l":196.92,"n":31918,"o":200,"t":"2026-08-05T04:00:00Z","v":1282833,"vw":198.323335},{"c":193.03,"h":196.29,"l":192.8,"n":28223,"o":194.8,"t":"2026-08-06T04:00:00Z","v":1054174,"vw":194.10979},{"c":199.06,"h":201.33,"l":195.35,"n":28379,"o":198.23,"t":"2026-08-07T04:00:00Z","v":1032700,"vw":198.866891},{"c":200.11,"h":204.74,"l":197.3081,"n":29040,"o":199.15,"t":"2026-08-10T04:00:00Z","v":1570340,"vw":201.321153},{"c":194.48,"h":198.47,"l":190.9371,"n":29473,"o":197.5,"t":"2026-08-11T04:00:00Z","v":1159508,"vw":194.150781},{"c":194.89,"h":199.36,"l":192.59,"n":24170,"o":199.36,"t":"2026-08-12T04:00:00Z","v":866182,"vw":194.606924},{"c":187.59,"h":194.1999,"l":187.0483,"n":24493,"o":191.23,"t":"2026-08-13T04:00:00Z","v":845587,"vw":189.247794},{"c":184.61,"h":189.17,"l":184.075,"n":22420,"o":187.49,"t":"2026-08-14T04:00:00Z","v":897089,"vw":185.713869},{"c":192.04,"h":193.75,"l":186.48,"n":30058,"o":190.96,"t":"2026-08-17T04:00:00Z","v":1221225,"vw":191.343002},{"c":187.8,"h":190.4531,"l":185.47,"n":19491,"o":188.33,"t":"2026-08-18T04:00:00Z","v":752471,"vw":187.383692},{"c":194.68,"h":198.45,"l":191.89,"n":28611,"o":192.86,"t":"2026-08-19T04:00:00Z","v":1493772,"vw":195.658177},{"c":198.73,"h":199.8,"l":190.2414,"n":25928,"o":190.64,"t":"2026-08-20T04:00:00Z","v":981173,"vw":197.20304},{"c":216,"h":217.16,"l":206.84,"n":41691,"o":206.84,"t":"2026-08-21T04:00:00Z","v":1853731,"vw":213.370271},{"c":214.25,"h":220.78,"l":211.575,"n":29380,"o":219,"t":"2026-08-24T04:00:00Z","v":1025617,"vw":214.823639},{"c":219.7,"h":219.84,"l":210.31,"n":24070,"o":212.06,"t":"2026-08-25T04:00:00Z","v":872892,"vw":217.732218},{"c":213.75,"h":220.39,"l":212.837,"n":26583,"o":217.92,"t":"2026-08-26T04:00:00Z","v":1120344,"vw":215.022494},{"c":216.28,"h":219.8,"l":213.9766,"n":25237,"o":214.82,"t":"2026-08-27T04:00:00Z","v":1308797,"vw":216.934713},{"c":209.8,"h":217.56,"l":209.57,"n":28105,"o":217.56,"t":"2026-08-28T04:00:00Z","v":1342968,"vw":211.102433},{"c":208.87,"h":213.04,"l":205,"n":24508,"o":212.55,"t":"2026-08-31T04:00:00Z","v":1333172,"vw":208.413734},{"c":201.61,"h":209.6,"l":200.89,"n":24865,"o":203.1,"t":"2026-09-01T04:00:00Z","v":970594,"vw":203.208621},{"c":204.26,"h":209.14,"l":202.02,"n":20810,"o":204.5,"t":"2026-09-02T04:00:00Z","v":790978,"vw":204.638689},{"c":199.53,"h":209.9,"l":198.8742,"n":26133,"o":208.45,"t":"2026-09-03T04:00:00Z","v":1242399,"vw":200.683343},{"c":198.76,"h":201.1,"l":196.1,"n":23258,"o":196.1,"t":"2026-09-04T04:00:00Z","v":841099,"vw":199.056633},{"c":208.56,"h":213.02,"l":205,"n":33073,"o":206.68,"t":"2026-09-08T04:00:00Z","v":1417908,"vw":209.825549},{"c":209.26,"h":213.834,"l":207.5,"n":29859,"o":210.08,"t":"2026-09-09T04:00:00Z","v":1797592,"vw":209.626656},{"c":194.14,"h":198.18,"l":192.401,"n":38022,"o":196.83,"t":"2026-09-10T04:00:00Z","v":1748226,"vw":195.043},{"c":193.49,"h":199.4398,"l":192.1,"n":24164,"o":195.84,"t":"2026-09-11T04:00:00Z","v":774051,"vw":194.666518},{"c":188.35,"h":190.27,"l":183.5,"n":25910,"o":184.28,"t":"2026-09-14T04:00:00Z","v":897662,"vw":187.630194},{"c":189.39,"h":190.95,"l":186.64,"n":23540,"o":190,"t":"2026-09-15T04:00:00Z","v":782452,"vw":188.776999},{"c":189.88,"h":194,"l":186.42,"n":23079,"o":192.3,"t":"2026-09-16T04:00:00Z","v":942635,"vw":190.765574},{"c":196.11,"h":197.93,"l":193,"n":21338,"o":195.79,"t":"2026-09-17T04:00:00Z","v":907965,"vw":196.208278},{"c":195.7,"h":196.94,"l":193,"n":20887,"o":196.81,"t":"2026-09-18T04:00:00Z","v":1387347,"vw":195.277658},{"c":198.06,"h":198.98,"l":193.28,"n":25159,"o":198.1,"t":"2026-09-21T04:00:00Z","v":1061252,"vw":196.632356},{"c":206.14,"h":207.9999,"l":198.71,"n":26477,"o":199.01,"t":"2026-09-22T04:00:00Z","v":1004453,"vw":205.048205},{"c":201.94,"h":202.69,"l":197.225,"n":23093,"o":200.29,"t":"2026-09-23T04:00:00Z","v":998201,"vw":200.572871},{"c":201.58,"h":203.2,"l":197.95,"n":19164,"o":199.94,"t":"2026-09-24T04:00:00Z","v":806115,"vw":201.007214},{"c":203.92,"h":204.63,"l":200.395,"n":18525,"o":201.19,"t":"2026-09-25T04:00:00Z","v":777647,"vw":203.068861},{"c":202.63,"h":203.5,"l":196,"n":21892,"o":196.96,"t":"2026-09-28T04:00:00Z","v":908134,"vw":201.857576},{"c":202.55,"h":205.405,"l":199.44,"n":21924,"o":203.79,"t":"2026-09-29T04:00:00Z","v":829544,"vw":202.3203},{"c":202.64,"h":211.075,"l":201.69,"n":24818,"o":204.65,"t":"2026-09-30T04:00:00Z","v":1274719,"vw":204.414536},{"c":199.22,"h":202.95,"l":196.9,"n":25724,"o":202.95,"t":"2026-10-01T04:00:00Z","v":971846,"vw":198.762345},{"c":205.54,"h":206.99,"l":201.64,"n":23212,"o":201.68,"t":"2026-10-02T04:00:00Z","v":883274,"vw":204.881186},{"c":205.29,"h":207.63,"l":203.52,"n":26977,"o":206.5,"t":"2026-10-05T04:00:00Z","v":958443,"vw":205.931206},{"c":204.26,"h":207.02,"l":199.22,"n":29537,"o":206.425,"t":"2026-10-06T04:00:00Z","v":1049094,"vw":203.948244},{"c":200.57,"h":200.84,"l":198.0918,"n":21554,"o":199.18,"t":"2026-10-07T04:00:00Z","v":720832,"vw":199.790651},{"c":198.66,"h":201.23,"l":196.56,"n":25748,"o":198,"t":"2026-10-08T04:00:00Z","v":904785,"vw":198.360034},{"c":209.21,"h":210.38,"l":203.1013,"n":29034,"o":203.37,"t":"2026-10-09T04:00:00Z","v":833341,"vw":207.902084},{"c":208.69,"h":209.7,"l":207.0586,"n":22308,"o":209,"t":"2026-10-12T04:00:00Z","v":617044,"vw":208.500765},{"c":207.42,"h":208.21,"l":204.9,"n":22995,"o":208.21,"t":"2026-10-13T04:00:00Z","v":611951,"vw":206.880576},{"c":200.68,"h":204.6,"l":198.115,"n":25804,"o":203.32,"t":"2026-10-14T04:00:00Z","v":889402,"vw":200.374467},{"c":201.69,"h":203.3,"l":192.39,"n":35177,"o":195,"t":"2026-10-15T04:00:00Z","v":1810505,"vw":199.895929},{"c":200.51,"h":207.23,"l":198.57,"n":27012,"o":201.64,"t":"2026-10-16T04:00:00Z","v":978957,"vw":201.738391},{"c":201.78,"h":203.08,"l":197.495,"n":28615,"o":200.92,"t":"2026-10-19T04:00:00Z","v":974307,"vw":200.944378},{"c":202.34,"h":207,"l":196.44,"n":29281,"o":197.4,"t":"2026-10-20T04:00:00Z","v":1108343,"vw":202.390114},{"c":196.44,"h":202.46,"l":190.69,"n":25115,"o":199.99,"t":"2026-10-21T04:00:00Z","v":978921,"vw":196.294214}],"volatilityBars":[{"c":204.03,"h":204.03,"l":204,"n":14,"o":204,"t":"2026-10-14T12:45:00Z","v":305,"vw":204.015222},{"c":203,"h":203.03,"l":203,"n":19,"o":203,"t":"2026-10-14T13:00:00Z","v":723,"vw":203.009838},{"c":203.01,"h":203.01,"l":203.01,"n":11,"o":203.01,"t":"2026-10-14T13:15:00Z","v":530,"vw":203.01},{"c":203.705,"h":204.6,"l":203.32,"n":489,"o":203.32,"t":"2026-10-14T13:30:00Z","v":19614,"vw":203.6916},{"c":203.245,"h":203.709,"l":203.03,"n":643,"o":203.49,"t":"2026-10-14T13:45:00Z","v":21079,"vw":203.364431},{"c":202.29,"h":203.09,"l":201.43,"n":800,"o":203.02,"t":"2026-10-14T14:00:00Z","v":18817,"vw":202.122687},{"c":201.255,"h":202.59,"l":201.13,"n":891,"o":202.275,"t":"2026-10-14T14:15:00Z","v":23020,"vw":201.727291},{"c":202.37,"h":202.55,"l":201.24,"n":947,"o":201.2575,"t":"2026-10-14T14:30:00Z","v":27176,"vw":201.993232},{"c":200.945,"h":202.64,"l":200.71,"n":864,"o":202.31,"t":"2026-10-14T14:45:00Z","v":33324,"vw":201.89818},{"c":200.61,"h":201.23,"l":200.311,"n":687,"o":200.945,"t":"2026-10-14T15:00:00Z","v":23320,"vw":200.70896},{"c":200.365,"h":200.98,"l":200.31,"n":655,"o":200.7,"t":"2026-10-14T15:15:00Z","v":15756,"vw":200.675744},{"c":199.795,"h":200.77,"l":199.56,"n":884,"o":200.5,"t":"2026-10-14T15:30:00Z","v":19853,"vw":200.076897},{"c":199.795,"h":200.28,"l":199.48,"n":564,"o":200,"t":"2026-10-14T15:45:00Z","v":11891,"vw":199.999178},{"c":199.835,"h":200.34,"l":199.47,"n":696,"o":199.8,"t":"2026-10-14T16:00:00Z","v":17219,"vw":199.912685},{"c":199.64,"h":200.19,"l":199.4,"n":493,"o":199.695,"t":"2026-10-14T16:15:00Z","v":15386,"vw":199.883752},{"c":200.67,"h":200.67,"l":199.635,"n":616,"o":199.635,"t":"2026-10-14T16:30:00Z","v":17285,"vw":199.908612},{"c":201.06,"h":201.24,"l":200.55,"n":499,"o":200.675,"t":"2026-10-14T16:45:00Z","v":11395,"vw":200.778601},{"c":200.865,"h":201.6575,"l":200.84,"n":465,"o":201.49,"t":"2026-10-14T17:00:00Z","v":11664,"vw":201.243336},{"c":200.455,"h":200.9168,"l":200.21,"n":566,"o":200.675,"t":"2026-10-14T17:15:00Z","v":12668,"vw":200.609692},{"c":199.76,"h":200.63,"l":199.67,"n":522,"o":200.63,"t":"2026-10-14T17:30:00Z","v":10669,"vw":199.974049},{"c":198.3775,"h":199.62,"l":198.34,"n":922,"o":199.5,"t":"2026-10-14T17:45:00Z","v":18651,"vw":198.909899},{"c":199.1,"h":199.1,"l":198.14,"n":974,"o":198.28,"t":"2026-10-14T18:00:00Z","v":25252,"vw":198.549203},{"c":199.46,"h":199.49,"l":198.71,"n":1107,"o":199.085,"t":"2026-10-14T18:15:00Z","v":57386,"vw":199.217785},{"c":198.92,"h":199.53,"l":198.8,"n":766,"o":199.27,"t":"2026-10-14T18:30:00Z","v":21928,"vw":199.098655},{"c":199.07,"h":199.2,"l":198.72,"n":820,"o":198.96,"t":"2026-10-14T18:45:00Z","v":24898,"vw":199.007631},{"c":198.87,"h":199,"l":198.115,"n":999,"o":198.89,"t":"2026-10-14T19:00:00Z","v":26051,"vw":198.486999},{"c":199.105,"h":199.5,"l":198.88,"n":1100,"o":199,"t":"2026-10-14T19:15:00Z","v":36951,"vw":199.169119},{"c":199.62,"h":199.75,"l":198.7501,"n":1545,"o":198.97,"t":"2026-10-14T19:30:00Z","v":45270,"vw":199.273239},{"c":200.76,"h":200.83,"l":199.39,"n":4684,"o":199.49,"t":"2026-10-14T19:45:00Z","v":155618,"vw":200.138937},{"c":200.68,"h":200.68,"l":200.68,"n":42,"o":200.68,"t":"2026-10-14T20:00:00Z","v":150660,"vw":200.68},{"c":199.51,"h":199.51,"l":199.51,"n":1,"o":199.51,"t":"2026-10-14T22:45:00Z","v":100,"vw":199.51},{"c":198.03,"h":198.03,"l":198.03,"n":23,"o":198.03,"t":"2026-10-15T08:00:00Z","v":677,"vw":198.03},{"c":197.01,"h":197.01,"l":197.01,"n":19,"o":197.01,"t":"2026-10-15T08:45:00Z","v":219,"vw":197.01},{"c":197.69,"h":197.69,"l":197.69,"n":11,"o":197.69,"t":"2026-10-15T11:30:00Z","v":660,"vw":197.69},{"c":197.85,"h":197.85,"l":197.85,"n":10,"o":197.85,"t":"2026-10-15T12:15:00Z","v":420,"vw":197.85},{"c":196.5,"h":197.55,"l":196.5,"n":31,"o":197.55,"t":"2026-10-15T12:30:00Z","v":877,"vw":196.76465},{"c":197,"h":197,"l":195.01,"n":17,"o":195.01,"t":"2026-10-15T13:00:00Z","v":550,"vw":196.00005},{"c":194.64,"h":196.5,"l":194.64,"n":22,"o":196.5,"t":"2026-10-15T13:15:00Z","v":1075,"vw":195.657398},{"c":194.79,"h":196.09,"l":193.4,"n":1554,"o":195,"t":"2026-10-15T13:30:00Z","v":51049,"vw":194.854739},{"c":193.33,"h":194.3075,"l":192.39,"n":1617,"o":194.25,"t":"2026-10-15T13:45:00Z","v":39904,"vw":193.154305},{"c":193.465,"h":195.03,"l":192.86,"n":1890,"o":193.2551,"t":"2026-10-15T14:00:00Z","v":64461,"vw":194.083746},{"c":195.19,"h":195.81,"l":193.235,"n":1451,"o":193.465,"t":"2026-10-15T14:15:00Z","v":47151,"vw":194.845489},{"c":196.06,"h":196.27,"l":194.775,"n":1984,"o":195.095,"t":"2026-10-15T14:30:00Z","v":142462,"vw":195.582794},{"c":198.16,"h":198.46,"l":195.86,"n":1038,"o":195.9546,"t":"2026-10-15T14:45:00Z","v":24530,"vw":197.511924},{"c":199.57,"h":200.49,"l":197.935,"n":1286,"o":198.405,"t":"2026-10-15T15:00:00Z","v":44427,"vw":199.485215},{"c":199.255,"h":201.01,"l":199.255,"n":1313,"o":199.77,"t":"2026-10-15T15:15:00Z","v":45268,"vw":200.550274},{"c":200.935,"h":201.69,"l":198.715,"n":1519,"o":199.51,"t":"2026-10-15T15:30:00Z","v":74748,"vw":200.322503},{"c":200.55,"h":200.935,"l":199.69,"n":978,"o":200.935,"t":"2026-10-15T15:45:00Z","v":94213,"vw":200.184243},{"c":200.935,"h":201.405,"l":200.21,"n":1562,"o":200.54,"t":"2026-10-15T16:00:00Z","v":132230,"vw":200.756124},{"c":200.31,"h":201.22,"l":200.12,"n":1016,"o":200.935,"t":"2026-10-15T16:15:00Z","v":51001,"vw":200.667684},{"c":199.82,"h":200.31,"l":199.64,"n":677,"o":200.31,"t":"2026-10-15T16:30:00Z","v":34470,"vw":199.984255},{"c":199.57,"h":200.0959,"l":199.19,"n":792,"o":200,"t":"2026-10-15T16:45:00Z","v":46713,"vw":199.645061},{"c":199.47,"h":199.75,"l":199.351,"n":664,"o":199.595,"t":"2026-10-15T17:00:00Z","v":28395,"vw":199.618569},{"c":199.665,"h":200.04,"l":199.52,"n":586,"o":199.52,"t":"2026-10-15T17:15:00Z","v":21057,"vw":199.795677},{"c":199.811,"h":200.19,"l":199.54,"n":684,"o":199.55,"t":"2026-10-15T17:30:00Z","v":43279,"vw":200.007014},{"c":200.69,"h":200.92,"l":200,"n":968,"o":200,"t":"2026-10-15T17:45:00Z","v":67572,"vw":200.545733},{"c":201.085,"h":201.64,"l":200.48,"n":1086,"o":200.58,"t":"2026-10-15T18:00:00Z","v":56303,"vw":201.117206},{"c":201.35,"h":201.565,"l":200.88,"n":984,"o":201.075,"t":"2026-10-15T18:15:00Z","v":48975,"vw":201.188578},{"c":201.905,"h":201.93,"l":201.1101,"n":785,"o":201.25,"t":"2026-10-15T18:30:00Z","v":24580,"vw":201.737966},{"c":201.52,"h":201.98,"l":201.1,"n":830,"o":201.81,"t":"2026-10-15T18:45:00Z","v":36862,"vw":201.612644},{"c":202.35,"h":202.4751,"l":201.52,"n":1158,"o":201.52,"t":"2026-10-15T19:00:00Z","v":55763,"vw":202.068102},{"c":202.86,"h":203.3,"l":202.4,"n":1289,"o":202.49,"t":"2026-10-15T19:15:00Z","v":60034,"vw":202.94281},{"c":202.04,"h":202.87,"l":201.89,"n":1722,"o":202.87,"t":"2026-10-15T19:30:00Z","v":71948,"vw":202.44292},{"c":201.72,"h":202.38,"l":201.4615,"n":5147,"o":201.99,"t":"2026-10-15T19:45:00Z","v":193101,"vw":201.859277},{"c":201.69,"h":201.8,"l":201.69,"n":46,"o":201.8,"t":"2026-10-15T20:00:00Z","v":201743,"vw":201.690854},{"c":203,"h":203,"l":203,"n":1,"o":203,"t":"2026-10-15T20:30:00Z","v":333,"vw":203},{"c":200.24,"h":200.24,"l":200.24,"n":4,"o":200.24,"t":"2026-10-16T13:15:00Z","v":200,"vw":200.24},{"c":204.2,"h":204.2,"l":201.505,"n":1020,"o":201.64,"t":"2026-10-16T13:30:00Z","v":40527,"vw":202.306314},{"c":204.8667,"h":204.97,"l":203.24,"n":1339,"o":204.35,"t":"2026-10-16T13:45:00Z","v":41000,"vw":203.952392},{"c":204.6725,"h":205.4861,"l":204.05,"n":1101,"o":204.68,"t":"2026-10-16T14:00:00Z","v":35622,"vw":204.816622},{"c":206.22,"h":206.505,"l":204.68,"n":1001,"o":204.78,"t":"2026-10-16T14:15:00Z","v":46926,"vw":205.225034},{"c":206.275,"h":207,"l":206.22,"n":948,"o":206.42,"t":"2026-10-16T14:30:00Z","v":20499,"vw":206.577187},{"c":206.92,"h":207.23,"l":206.1,"n":927,"o":206.26,"t":"2026-10-16T14:45:00Z","v":22036,"vw":206.761084},{"c":204.38,"h":206.955,"l":204.27,"n":872,"o":206.955,"t":"2026-10-16T15:00:00Z","v":28841,"vw":206.103808},{"c":204.385,"h":204.8,"l":203.9,"n":569,"o":204.5,"t":"2026-10-16T15:15:00Z","v":11876,"vw":204.458317},{"c":204.3674,"h":205.02,"l":204.3674,"n":260,"o":204.49,"t":"2026-10-16T15:30:00Z","v":6469,"vw":204.711732},{"c":202.91,"h":204.8,"l":202.86,"n":529,"o":204.8,"t":"2026-10-16T15:45:00Z","v":15233,"vw":204.041717},{"c":203.33,"h":203.33,"l":201.5572,"n":820,"o":202.65,"t":"2026-10-16T16:00:00Z","v":22220,"vw":202.565175},{"c":202.55,"h":203.35,"l":202.51,"n":645,"o":203.11,"t":"2026-10-16T16:15:00Z","v":14476,"vw":202.932645},{"c":202.36,"h":202.57,"l":202.07,"n":654,"o":202.47,"t":"2026-10-16T16:30:00Z","v":17176,"vw":202.268367},{"c":202.25,"h":202.485,"l":201.755,"n":530,"o":202.36,"t":"2026-10-16T16:45:00Z","v":13326,"vw":202.088373},{"c":201.27,"h":201.91,"l":201.1,"n":572,"o":201.91,"t":"2026-10-16T17:00:00Z","v":15369,"vw":201.425895},{"c":200.725,"h":201.07,"l":200.38,"n":642,"o":201.05,"t":"2026-10-16T17:15:00Z","v":26583,"vw":200.699736},{"c":201.2,"h":201.245,"l":200.31,"n":727,"o":200.72,"t":"2026-10-16T17:30:00Z","v":28224,"vw":200.751756},{"c":200.6,"h":200.93,"l":200.32,"n":824,"o":200.76,"t":"2026-10-16T17:45:00Z","v":19130,"vw":200.686953},{"c":200.575,"h":200.78,"l":199.78,"n":894,"o":200.54,"t":"2026-10-16T18:00:00Z","v":21205,"vw":200.182508},{"c":200.59,"h":200.59,"l":200.061,"n":786,"o":200.575,"t":"2026-10-16T18:15:00Z","v":23206,"vw":200.376067},{"c":199.51,"h":200.47,"l":199.51,"n":854,"o":200.47,"t":"2026-10-16T18:30:00Z","v":18350,"vw":200.072764},{"c":199.125,"h":199.76,"l":198.57,"n":821,"o":199.68,"t":"2026-10-16T18:45:00Z","v":20888,"vw":199.072147},{"c":199.77,"h":199.77,"l":198.75,"n":932,"o":199.125,"t":"2026-10-16T19:00:00Z","v":24697,"vw":199.107263},{"c":201.09,"h":201.09,"l":199.41,"n":1214,"o":199.88,"t":"2026-10-16T19:15:00Z","v":28753,"vw":200.252958},{"c":200.5475,"h":201.3,"l":200.54,"n":1363,"o":201.0375,"t":"2026-10-16T19:30:00Z","v":36239,"vw":200.963228},{"c":200.48,"h":201.22,"l":200.08,"n":4291,"o":200.61,"t":"2026-10-16T19:45:00Z","v":182098,"vw":200.613994},{"c":200.51,"h":200.51,"l":200.51,"n":41,"o":200.51,"t":"2026-10-16T20:00:00Z","v":169999,"vw":200.51},{"c":200.51,"h":200.51,"l":200.51,"n":1,"o":200.51,"t":"2026-10-16T20:15:00Z","v":791,"vw":200.51},{"c":202.47,"h":202.47,"l":200.51,"n":114,"o":200.51,"t":"2026-10-16T20:30:00Z","v":4439,"vw":201.036542},{"c":202.5,"h":202.5,"l":202.5,"n":69,"o":202.5,"t":"2026-10-16T20:45:00Z","v":2578,"vw":202.5},{"c":200.81,"h":200.81,"l":200.81,"n":1,"o":200.81,"t":"2026-10-16T23:15:00Z","v":100,"vw":200.81},{"c":202.5,"h":203.28,"l":201.19,"n":122,"o":203.28,"t":"2026-10-19T08:00:00Z","v":1530,"vw":202.310917},{"c":201,"h":201,"l":200.92,"n":5,"o":200.92,"t":"2026-10-19T08:30:00Z","v":500,"vw":200.98},{"c":199.7,"h":199.7,"l":199.7,"n":3,"o":199.7,"t":"2026-10-19T09:00:00Z","v":110,"vw":199.7},{"c":200,"h":200,"l":200,"n":3,"o":200,"t":"2026-10-19T09:30:00Z","v":213,"vw":200},{"c":200,"h":200,"l":200,"n":4,"o":200,"t":"2026-10-19T09:45:00Z","v":250,"vw":200},{"c":200,"h":200,"l":200,"n":12,"o":200,"t":"2026-10-19T10:00:00Z","v":650,"vw":200},{"c":200.5,"h":200.5,"l":200.5,"n":2,"o":200.5,"t":"2026-10-19T10:15:00Z","v":125,"vw":200.5},{"c":199.1,"h":199.99,"l":199.1,"n":15,"o":199.99,"t":"2026-10-19T11:15:00Z","v":817,"vw":199.836284},{"c":198.99,"h":198.99,"l":198.99,"n":1,"o":198.99,"t":"2026-10-19T12:00:00Z","v":100,"vw":198.99},{"c":199.15,"h":201,"l":198.52,"n":1211,"o":200.92,"t":"2026-10-19T13:30:00Z","v":74405,"vw":200.289079},{"c":199.53,"h":200.16,"l":199.17,"n":1106,"o":199.5,"t":"2026-10-19T13:45:00Z","v":34577,"vw":199.759897},{"c":198.85,"h":199.58,"l":197.495,"n":1411,"o":199.52,"t":"2026-10-19T14:00:00Z","v":49126,"vw":198.188564},{"c":199.09,"h":199.43,"l":198.39,"n":1307,"o":199.16,"t":"2026-10-19T14:15:00Z","v":55610,"vw":198.883097},{"c":199.665,"h":199.665,"l":198.14,"n":1136,"o":198.91,"t":"2026-10-19T14:30:00Z","v":39497,"vw":198.926387},{"c":199.7,"h":199.82,"l":198.94,"n":2162,"o":199.42,"t":"2026-10-19T14:45:00Z","v":67242,"vw":199.366085},{"c":200.59,"h":200.78,"l":199.52,"n":1137,"o":199.72,"t":"2026-10-19T15:00:00Z","v":38203,"vw":200.169243},{"c":202.77,"h":202.77,"l":200.575,"n":1081,"o":200.575,"t":"2026-10-19T15:15:00Z","v":33452,"vw":201.187834},{"c":202.59,"h":203.08,"l":202.51,"n":897,"o":202.65,"t":"2026-10-19T15:30:00Z","v":26042,"vw":202.824943},{"c":202.05,"h":203.04,"l":202.04,"n":1042,"o":202.49,"t":"2026-10-19T15:45:00Z","v":37218,"vw":202.364391},{"c":201.25,"h":202.04,"l":200.97,"n":552,"o":202.02,"t":"2026-10-19T16:00:00Z","v":13961,"vw":201.400942},{"c":201.31,"h":201.39,"l":200.89,"n":992,"o":201.385,"t":"2026-10-19T16:15:00Z","v":45349,"vw":201.166184},{"c":201.44,"h":201.645,"l":201.1,"n":388,"o":201.12,"t":"2026-10-19T16:30:00Z","v":14377,"vw":201.494139},{"c":201.24,"h":201.65,"l":201.03,"n":439,"o":201.65,"t":"2026-10-19T16:45:00Z","v":9389,"vw":201.275501},{"c":201.375,"h":201.375,"l":200.89,"n":490,"o":201.195,"t":"2026-10-19T17:00:00Z","v":10728,"vw":201.261543},{"c":202.17,"h":202.17,"l":201.53,"n":525,"o":201.695,"t":"2026-10-19T17:15:00Z","v":10211,"vw":201.732415},{"c":201.97,"h":202.3,"l":201.86,"n":543,"o":202.11,"t":"2026-10-19T17:30:00Z","v":10625,"vw":202.05453},{"c":202.45,"h":202.45,"l":201.59,"n":553,"o":201.84,"t":"2026-10-19T17:45:00Z","v":14050,"vw":202.000901},{"c":202.325,"h":202.77,"l":202.04,"n":829,"o":202.37,"t":"2026-10-19T18:00:00Z","v":25565,"vw":202.380223},{"c":202.33,"h":202.64,"l":202.11,"n":607,"o":202.11,"t":"2026-10-19T18:15:00Z","v":18434,"vw":202.234567},{"c":202.07,"h":202.52,"l":201.78,"n":677,"o":202.33,"t":"2026-10-19T18:30:00Z","v":18395,"vw":202.054324},{"c":202.405,"h":202.62,"l":202.195,"n":454,"o":202.195,"t":"2026-10-19T18:45:00Z","v":12168,"vw":202.376886},{"c":202.125,"h":202.58,"l":202.03,"n":729,"o":202.4,"t":"2026-10-19T19:00:00Z","v":20055,"vw":202.262378},{"c":202.07,"h":202.7,"l":201.99,"n":952,"o":202.09,"t":"2026-10-19T19:15:00Z","v":21438,"vw":202.337501},{"c":202.485,"h":202.68,"l":202.17,"n":1353,"o":202.17,"t":"2026-10-19T19:30:00Z","v":38794,"vw":202.43739},{"c":201.82,"h":202.89,"l":201.64,"n":3786,"o":202.39,"t":"2026-10-19T19:45:00Z","v":115793,"vw":202.121628},{"c":201.6,"h":201.78,"l":201.6,"n":50,"o":201.78,"t":"2026-10-19T20:00:00Z","v":94396,"vw":201.779595},{"c":199.11,"h":199.11,"l":199.11,"n":11,"o":199.11,"t":"2026-10-20T09:00:00Z","v":632,"vw":199.11},{"c":198.1,"h":198.5,"l":198,"n":24,"o":198.5,"t":"2026-10-20T11:00:00Z","v":807,"vw":198.194445},{"c":199,"h":199,"l":198.25,"n":23,"o":198.25,"t":"2026-10-20T11:45:00Z","v":1433,"vw":198.803371},{"c":198,"h":198,"l":198,"n":1,"o":198,"t":"2026-10-20T12:00:00Z","v":500,"vw":198},{"c":198.4,"h":198.4,"l":198.4,"n":2,"o":198.4,"t":"2026-10-20T13:15:00Z","v":154,"vw":198.4},{"c":197.12,"h":198.71,"l":196.44,"n":1290,"o":197.4,"t":"2026-10-20T13:30:00Z","v":84426,"vw":197.21301},{"c":198.68,"h":198.86,"l":196.55,"n":1147,"o":196.92,"t":"2026-10-20T13:45:00Z","v":46071,"vw":197.417448},{"c":201.32,"h":201.32,"l":197.94,"n":1525,"o":198.67,"t":"2026-10-20T14:00:00Z","v":63596,"vw":199.49443},{"c":204.75,"h":204.87,"l":201.25,"n":1303,"o":201.37,"t":"2026-10-20T14:15:00Z","v":41272,"vw":202.543085},{"c":206.01,"h":207,"l":204.7,"n":1192,"o":205.14,"t":"2026-10-20T14:30:00Z","v":35636,"vw":205.660534},{"c":205.45,"h":205.855,"l":204.93,"n":900,"o":205.69,"t":"2026-10-20T14:45:00Z","v":23290,"vw":205.484563},{"c":203.94,"h":205.78,"l":203.6,"n":1179,"o":205.585,"t":"2026-10-20T15:00:00Z","v":35225,"vw":205.053285},{"c":203.57,"h":204.8,"l":203.57,"n":949,"o":204,"t":"2026-10-20T15:15:00Z","v":22025,"vw":204.214064},{"c":204.01,"h":204.01,"l":202.875,"n":900,"o":203.555,"t":"2026-10-20T15:30:00Z","v":21385,"vw":203.396309},{"c":203.995,"h":204.14,"l":203.29,"n":789,"o":203.78,"t":"2026-10-20T15:45:00Z","v":21919,"vw":203.771691},{"c":204.305,"h":204.53,"l":203.89,"n":701,"o":204.14,"t":"2026-10-20T16:00:00Z","v":17635,"vw":204.247328},{"c":204.18,"h":204.48,"l":203.52,"n":728,"o":204.47,"t":"2026-10-20T16:15:00Z","v":17828,"vw":204.051787},{"c":204.43,"h":204.43,"l":203.84,"n":677,"o":204.25,"t":"2026-10-20T16:30:00Z","v":19828,"vw":204.236631},{"c":203.58,"h":204.4,"l":203.58,"n":824,"o":204.4,"t":"2026-10-20T16:45:00Z","v":39397,"vw":204.142177},{"c":203.74,"h":203.74,"l":203.14,"n":679,"o":203.74,"t":"2026-10-20T17:00:00Z","v":20680,"vw":203.516637},{"c":204.46,"h":204.46,"l":203.83,"n":495,"o":203.84,"t":"2026-10-20T17:15:00Z","v":14285,"vw":204.2007},{"c":204.66,"h":204.905,"l":204.3,"n":682,"o":204.3,"t":"2026-10-20T17:30:00Z","v":23580,"vw":204.579706},{"c":205,"h":205.16,"l":204.59,"n":541,"o":204.59,"t":"2026-10-20T17:45:00Z","v":15094,"vw":204.886597},{"c":205.41,"h":205.41,"l":204.85,"n":767,"o":205.11,"t":"2026-10-20T18:00:00Z","v":18914,"vw":205.070514},{"c":205.04,"h":205.445,"l":204.6603,"n":764,"o":205.44,"t":"2026-10-20T18:15:00Z","v":18786,"vw":204.959123},{"c":204.305,"h":204.935,"l":204.28,"n":665,"o":204.92,"t":"2026-10-20T18:30:00Z","v":16795,"vw":204.689576},{"c":204.55,"h":204.76,"l":204.19,"n":814,"o":204.41,"t":"2026-10-20T18:45:00Z","v":23050,"vw":204.435343},{"c":203.99,"h":204.54,"l":203.6,"n":1261,"o":204.44,"t":"2026-10-20T19:00:00Z","v":54396,"vw":204.12699},{"c":204.03,"h":204.2525,"l":203.41,"n":1283,"o":203.985,"t":"2026-10-20T19:15:00Z","v":53076,"vw":203.921216},{"c":202.9,"h":204.02,"l":202.9,"n":1711,"o":203.9,"t":"2026-10-20T19:30:00Z","v":52751,"vw":203.255025},{"c":202.385,"h":202.9,"l":201.68,"n":4655,"o":202.885,"t":"2026-10-20T19:45:00Z","v":170333,"vw":202.211076},{"c":202.34,"h":202.41,"l":202.34,"n":59,"o":202.41,"t":"2026-10-20T20:00:00Z","v":125774,"vw":202.340186},{"c":202.5,"h":202.5,"l":202.5,"n":2,"o":202.5,"t":"2026-10-20T20:15:00Z","v":250,"vw":202.5},{"c":202.773,"h":202.773,"l":202.773,"n":1,"o":202.773,"t":"2026-10-20T21:00:00Z","v":100,"vw":202.773},{"c":201.53,"h":201.57,"l":201.53,"n":5,"o":201.57,"t":"2026-10-21T08:00:00Z","v":300,"vw":201.546129},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-21T08:15:00Z","v":350,"vw":201},{"c":198,"h":198,"l":198,"n":48,"o":198,"t":"2026-10-21T08:45:00Z","v":2420,"vw":198},{"c":200,"h":200.36,"l":200,"n":16,"o":200.36,"t":"2026-10-21T11:00:00Z","v":493,"vw":200.167442},{"c":199.51,"h":199.51,"l":199.51,"n":41,"o":199.51,"t":"2026-10-21T11:30:00Z","v":390,"vw":199.51},{"c":200.91,"h":200.94,"l":200.91,"n":25,"o":200.94,"t":"2026-10-21T12:30:00Z","v":547,"vw":200.925},{"c":199.52,"h":199.52,"l":199.52,"n":10,"o":199.52,"t":"2026-10-21T13:15:00Z","v":278,"vw":199.52},{"c":192.23,"h":202.46,"l":192.025,"n":2742,"o":199.99,"t":"2026-10-21T13:30:00Z","v":129489,"vw":196.637498},{"c":196.33,"h":197.16,"l":190.69,"n":2292,"o":192.16,"t":"2026-10-21T13:45:00Z","v":127395,"vw":193.630072},{"c":197.12,"h":197.47,"l":195.5246,"n":1233,"o":196.14,"t":"2026-10-21T14:00:00Z","v":35446,"vw":196.445686},{"c":197.885,"h":198.84,"l":197.21,"n":1814,"o":197.39,"t":"2026-10-21T14:15:00Z","v":66027,"vw":197.897218},{"c":196.1,"h":198.49,"l":196.1,"n":1460,"o":197.59,"t":"2026-10-21T14:30:00Z","v":35197,"vw":197.131731},{"c":196.66,"h":196.81,"l":195.13,"n":1490,"o":195.9688,"t":"2026-10-21T14:45:00Z","v":68717,"vw":195.739095},{"c":196.625,"h":197.1,"l":195.86,"n":1775,"o":196.7,"t":"2026-10-21T15:00:00Z","v":80627,"vw":196.456617},{"c":197.13,"h":197.35,"l":196,"n":1755,"o":196.82,"t":"2026-10-21T15:15:00Z","v":96925,"vw":196.777289},{"c":197.52,"h":198.23,"l":197.01,"n":1050,"o":197.13,"t":"2026-10-21T15:30:00Z","v":33214,"vw":197.81545},{"c":197.75,"h":198,"l":197.55,"n":735,"o":197.65,"t":"2026-10-21T15:45:00Z","v":16069,"vw":197.724268},{"c":196.825,"h":197.93,"l":196.8,"n":1593,"o":197.64,"t":"2026-10-21T16:00:00Z","v":81085,"vw":197.503961},{"c":196.82,"h":197.19,"l":196.74,"n":846,"o":196.835,"t":"2026-10-21T16:15:00Z","v":24183,"vw":196.906138},{"c":196.59,"h":197.61,"l":195.6,"n":1571,"o":196.8,"t":"2026-10-21T16:30:00Z","v":60668,"vw":196.145888},{"c":196.08,"h":196.625,"l":196.08,"n":973,"o":196.61,"t":"2026-10-21T16:45:00Z","v":31711,"vw":196.331784},{"c":197.425,"h":197.44,"l":195.63,"n":1149,"o":195.95,"t":"2026-10-21T17:00:00Z","v":33944,"vw":196.102631},{"c":197.25,"h":197.385,"l":196.67,"n":833,"o":197.385,"t":"2026-10-21T17:15:00Z","v":19398,"vw":196.992867},{"c":196.8399,"h":197.62,"l":196.7,"n":946,"o":197.27,"t":"2026-10-21T17:30:00Z","v":24240,"vw":196.983264},{"c":196.44,"h":196.84,"l":196.32,"n":192,"o":196.84,"t":"2026-10-21T17:45:00Z","v":4335,"vw":196.623772}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.49297329691842323,"strike":210.67973296918424,"iv":0.7177918701286956,"gamma":0.016787098565856255,"theta":-0.45896437788435174,"vega":0.025629078798210105,"rho":0.0011103757741702392,"breakevenPct":7.557341414471519},{"delta":0.15,"premium":0.70073402417962,"strike":206.5328151986183,"iv":0.6296151986183074,"gamma":0.025330742659758203,"theta":-0.5325074265975821,"vega":0.033688428324697754,"rho":0.0016592519986618286,"breakevenPct":5.55099662454372},{"delta":0.2,"premium":0.991225165562914,"strike":204.51986754966887,"iv":0.6212450331125827,"gamma":0.030844370860927152,"theta":-0.6326503311258278,"vega":0.040513245033112585,"rho":0.002193509038790861,"breakevenPct":4.673691759101425},{"delta":0.25,"premium":1.305794701986755,"strike":202.86423841059602,"iv":0.614158940397351,"gamma":0.035480132450331124,"theta":-0.7117894039735099,"vega":0.04607615894039735,"rho":0.0027240982961205308,"breakevenPct":3.990645128266878},{"delta":0.3,"premium":1.663583509513742,"strike":201.46934460887948,"iv":0.6103325581395349,"gamma":0.038849894291754755,"theta":-0.7705498942917547,"vega":0.0501446088794926,"rho":0.003251993832365659,"breakevenPct":3.462412773266724},{"delta":0.35,"premium":2.0335623678646932,"strike":200.14799154334037,"iv":0.6074255813953489,"gamma":0.041862579281183934,"theta":-0.8235625792811839,"vega":0.05379154334038054,"rho":0.003779129601125403,"breakevenPct":2.9778459832455018},{"delta":0.4,"premium":2.4743542435424355,"strike":198.9760147601476,"iv":0.6067723247232472,"gamma":0.04338782287822878,"theta":-0.8523553505535055,"vega":0.05567453874538745,"rho":0.0043021722470780914,"breakevenPct":2.605428988051049},{"delta":0.45,"premium":2.9240774907749074,"strike":197.8228782287823,"iv":0.6064033210332103,"gamma":0.04472546125461255,"theta":-0.8780933579335793,"vega":0.0573350553505535,"rho":0.004824698643307367,"breakevenPct":2.2471570120239366},{"delta":0.5,"premium":3.430281690140845,"strike":196.70774647887325,"iv":0.603194366197183,"gamma":0.0451,"theta":-0.8774091549295775,"vega":0.057514788732394365,"rho":0.005345648993426038,"breakevenPct":1.9370097888884226},{"delta":0.55,"premium":3.9584507042253527,"strike":195.60739436619718,"iv":0.598880985915493,"gamma":0.0451,"theta":-0.8664496478873239,"vega":0.057118661971830985,"rho":0.005865986436723918,"breakevenPct":1.645577747432974},{"delta":0.6,"premium":4.604362416107382,"strike":194.46308724832215,"iv":0.6010315436241611,"gamma":0.04394026845637584,"theta":-0.8505852348993289,"vega":0.055826174496644294,"rho":0.006381960783255396,"breakevenPct":1.3917282524407382},{"delta":0.65,"premium":5.395349952061363,"strike":193.26462128475552,"iv":0.6111465963566635,"gamma":0.041351581975071904,"theta":-0.8286772770853308,"vega":0.05342924256951102,"rho":0.00689255917127113,"breakevenPct":1.1841858236263885},{"delta":0.7,"premium":6.505167173252279,"strike":191.81231003039514,"iv":0.6427969604863222,"gamma":0.037306838905775075,"theta":-0.8211917933130699,"vega":0.0503870820668693,"rho":0.007388677811802038,"breakevenPct":1.0097421262879318},{"delta":0.75,"premium":8.16845238095238,"strike":189.91443452380952,"iv":0.709874255952381,"gamma":0.030801488095238097,"theta":-0.8343776785714286,"vega":0.04613988095238095,"rho":0.007859718283627559,"breakevenPct":0.8902574195950245},{"delta":0.8,"premium":9.656547619047622,"strike":188.05431547619048,"iv":0.724531994047619,"gamma":0.0264860119047619,"theta":-0.7491098214285713,"vega":0.04048511904761904,"rho":0.008339912722547999,"breakevenPct":0.700773216817216},{"delta":0.85,"premium":11.55125,"strike":185.8125,"iv":0.744155,"gamma":0.0214875,"theta":-0.643105,"vega":0.033737500000000004,"rho":0.008801782342676617,"breakevenPct":0.5239768762574122},{"delta":0.9,"premium":17.825172413793098,"strike":179.36206896551724,"iv":0.982715172413793,"gamma":0.01249931034482759,"theta":-0.6362951724137931,"vega":0.02547379310344828,"rho":0.009024884108310018,"breakevenPct":0.43407511615877986}],"put":[{"delta":0.1,"premium":0.525,"strike":183.033701621705,"iv":0.7494989422962495,"gamma":0.016347013634377967,"theta":-0.46570725783586336,"vega":0.025650300281552095,"rho":-0.0012138762646224633,"breakevenPct":7.0421974575572355},{"delta":0.15,"premium":1.156384098793471,"strike":182.7450567900233,"iv":0.9577984782104759,"gamma":0.016459873111211908,"theta":-0.7944093131247514,"vega":0.034525179023997654,"rho":-0.0017694407919400658,"breakevenPct":7.510799046919884},{"delta":0.2,"premium":1.0500749625187407,"strike":189.06296851574214,"iv":0.630932383808096,"gamma":0.030351424287856074,"theta":-0.6321574212893554,"vega":0.04041409295352324,"rho":-0.002424414272761446,"breakevenPct":4.238727912382722},{"delta":0.25,"premium":1.3652298850574713,"strike":190.7183908045977,"iv":0.6129126436781609,"gamma":0.03544137931034483,"theta":-0.6963678160919541,"vega":0.04584137931034483,"rho":-0.0030088543377790613,"breakevenPct":3.5560847940814284},{"delta":0.3,"premium":1.6956896551724137,"strike":192.1551724137931,"iv":0.5973379310344827,"gamma":0.039924137931034484,"theta":-0.7451034482758621,"vega":0.050324137931034484,"rho":-0.0035903170123108793,"breakevenPct":2.992597978648393},{"delta":0.35,"premium":2.088761467889908,"strike":193.37155963302752,"iv":0.59011376146789,"gamma":0.04277798165137615,"theta":-0.7790770642201835,"vega":0.05331743119266055,"rho":-0.004170546847290015,"breakevenPct":2.573255830525582},{"delta":0.4,"premium":2.501605504587156,"strike":194.5183486238532,"iv":0.5855266055045871,"gamma":0.045117431192660554,"theta":-0.808388990825688,"vega":0.05584036697247707,"rho":-0.004750387364515672,"breakevenPct":2.199433051027052},{"delta":0.45,"premium":2.977597955706985,"strike":195.6175468483816,"iv":0.5829083475298126,"gamma":0.04632231686541738,"theta":-0.8221821124361158,"vega":0.05709761499148211,"rho":-0.005330652673188152,"breakevenPct":1.882013450136451},{"delta":0.5,"premium":3.499318568994889,"strike":196.68228279386713,"iv":0.5817158432708688,"gamma":0.046705621805792165,"theta":-0.824737478705281,"vega":0.05743833049403748,"rho":-0.005911225589460054,"breakevenPct":1.6054375303067632},{"delta":0.55,"premium":4.060679177837355,"strike":197.7591599642538,"iv":0.5811835567470957,"gamma":0.04664754244861483,"theta":-0.8210917783735477,"vega":0.05729571045576407,"rho":-0.0064935504001879165,"breakevenPct":1.3428676565989601},{"delta":0.6,"premium":4.753261840929401,"strike":198.8762287756926,"iv":0.582836818588025,"gamma":0.04512832886505809,"theta":-0.7969184092940125,"vega":0.05555308310991957,"rho":-0.007081674585666544,"breakevenPct":1.126662625225672},{"delta":0.65,"premium":5.445844504021448,"strike":199.99329758713137,"iv":0.5844900804289545,"gamma":0.04360911528150134,"theta":-0.7727450402144771,"vega":0.05381045576407507,"rho":-0.007669798771145173,"breakevenPct":0.9104575938523833},{"delta":0.7,"premium":6.423993644067796,"strike":201.31620762711864,"iv":0.5912916313559322,"gamma":0.04012521186440678,"theta":-0.7246373940677966,"vega":0.050061970338983054,"rho":-0.00827283233914338,"breakevenPct":0.7348593052431617},{"delta":0.75,"premium":7.4095756256800875,"strike":202.6441784548422,"iv":0.5958717083786725,"gamma":0.03657899891186072,"theta":-0.6706462459194777,"vega":0.04607714907508161,"rho":-0.008876763139967084,"breakevenPct":0.560469183201103},{"delta":0.8,"premium":8.443307943416757,"strike":204.0043525571273,"iv":0.5814538628944504,"gamma":0.03260729053318825,"theta":-0.5682523394994559,"vega":0.040201196953210006,"rho":-0.009487502143414832,"breakevenPct":0.39420143443066724},{"delta":0.85,"premium":9.623676470588235,"strike":205.49264705882354,"iv":0.5675105882352941,"gamma":0.028005294117647062,"theta":-0.4593861764705883,"vega":0.03369294117647059,"rho":-0.010107312328134322,"breakevenPct":0.23736440867125252},{"delta":0.9,"premium":11.204558823529414,"strike":207.3308823529412,"iv":0.5548635294117646,"gamma":0.021681764705882345,"theta":-0.33284205882352924,"vega":0.02545764705882352,"rho":-0.010751899022894541,"breakevenPct":0.10628592486731192}]},"raw":{"call":[{"delta":0.1,"premium":0.49297329691842323,"strike":210.67973296918424,"iv":0.7177918701286956,"gamma":0.016787098565856255,"theta":-0.45896437788435174,"vega":0.025629078798210105,"rho":0.0011103757741702392,"breakevenPct":7.557341414471519},{"delta":0.15,"premium":0.70073402417962,"strike":206.5328151986183,"iv":0.6296151986183074,"gamma":0.025330742659758203,"theta":-0.5325074265975821,"vega":0.033688428324697754,"rho":0.0016592519986618286,"breakevenPct":5.55099662454372},{"delta":0.2,"premium":0.991225165562914,"strike":204.51986754966887,"iv":0.6212450331125827,"gamma":0.030844370860927152,"theta":-0.6326503311258278,"vega":0.040513245033112585,"rho":0.002193509038790861,"breakevenPct":4.673691759101425},{"delta":0.25,"premium":1.305794701986755,"strike":202.86423841059602,"iv":0.614158940397351,"gamma":0.035480132450331124,"theta":-0.7117894039735099,"vega":0.04607615894039735,"rho":0.0027240982961205308,"breakevenPct":3.990645128266878},{"delta":0.3,"premium":1.663583509513742,"strike":201.46934460887948,"iv":0.6103325581395349,"gamma":0.038849894291754755,"theta":-0.7705498942917547,"vega":0.0501446088794926,"rho":0.003251993832365659,"breakevenPct":3.462412773266724},{"delta":0.35,"premium":2.0335623678646932,"strike":200.14799154334037,"iv":0.6074255813953489,"gamma":0.041862579281183934,"theta":-0.8235625792811839,"vega":0.05379154334038054,"rho":0.003779129601125403,"breakevenPct":2.9778459832455018},{"delta":0.4,"premium":2.4743542435424355,"strike":198.9760147601476,"iv":0.6067723247232472,"gamma":0.04338782287822878,"theta":-0.8523553505535055,"vega":0.05567453874538745,"rho":0.0043021722470780914,"breakevenPct":2.605428988051049},{"delta":0.45,"premium":2.9240774907749074,"strike":197.8228782287823,"iv":0.6064033210332103,"gamma":0.04472546125461255,"theta":-0.8780933579335793,"vega":0.0573350553505535,"rho":0.004824698643307367,"breakevenPct":2.2471570120239366},{"delta":0.5,"premium":3.430281690140845,"strike":196.70774647887325,"iv":0.603194366197183,"gamma":0.0451,"theta":-0.8774091549295775,"vega":0.057514788732394365,"rho":0.005345648993426038,"breakevenPct":1.9370097888884226},{"delta":0.55,"premium":3.9584507042253527,"strike":195.60739436619718,"iv":0.598880985915493,"gamma":0.0451,"theta":-0.8664496478873239,"vega":0.057118661971830985,"rho":0.005865986436723918,"breakevenPct":1.645577747432974},{"delta":0.6,"premium":4.604362416107382,"strike":194.46308724832215,"iv":0.6010315436241611,"gamma":0.04394026845637584,"theta":-0.8505852348993289,"vega":0.055826174496644294,"rho":0.006381960783255396,"breakevenPct":1.3917282524407382},{"delta":0.65,"premium":5.395349952061363,"strike":193.26462128475552,"iv":0.6111465963566635,"gamma":0.041351581975071904,"theta":-0.8286772770853308,"vega":0.05342924256951102,"rho":0.00689255917127113,"breakevenPct":1.1841858236263885},{"delta":0.7,"premium":6.505167173252279,"strike":191.81231003039514,"iv":0.6427969604863222,"gamma":0.037306838905775075,"theta":-0.8211917933130699,"vega":0.0503870820668693,"rho":0.007388677811802038,"breakevenPct":1.0097421262879318},{"delta":0.75,"premium":8.16845238095238,"strike":189.91443452380952,"iv":0.709874255952381,"gamma":0.030801488095238097,"theta":-0.8343776785714286,"vega":0.04613988095238095,"rho":0.007859718283627559,"breakevenPct":0.8902574195950245},{"delta":0.8,"premium":9.656547619047622,"strike":188.05431547619048,"iv":0.724531994047619,"gamma":0.0264860119047619,"theta":-0.7491098214285713,"vega":0.04048511904761904,"rho":0.008339912722547999,"breakevenPct":0.700773216817216},{"delta":0.85,"premium":11.55125,"strike":185.8125,"iv":0.744155,"gamma":0.0214875,"theta":-0.643105,"vega":0.033737500000000004,"rho":0.008801782342676617,"breakevenPct":0.5239768762574122},{"delta":0.9,"premium":17.825172413793098,"strike":179.36206896551724,"iv":0.982715172413793,"gamma":0.01249931034482759,"theta":-0.6362951724137931,"vega":0.02547379310344828,"rho":0.009024884108310018,"breakevenPct":0.43407511615877986}],"put":[{"delta":0.1,"premium":0.525,"strike":183.033701621705,"iv":0.7494989422962495,"gamma":0.016347013634377967,"theta":-0.46570725783586336,"vega":0.025650300281552095,"rho":-0.0012138762646224633,"breakevenPct":7.0421974575572355},{"delta":0.15,"premium":1.156384098793471,"strike":182.7450567900233,"iv":0.9577984782104759,"gamma":0.016459873111211908,"theta":-0.7944093131247514,"vega":0.034525179023997654,"rho":-0.0017694407919400658,"breakevenPct":7.510799046919884},{"delta":0.2,"premium":1.0500749625187407,"strike":189.06296851574214,"iv":0.630932383808096,"gamma":0.030351424287856074,"theta":-0.6321574212893554,"vega":0.04041409295352324,"rho":-0.002424414272761446,"breakevenPct":4.238727912382722},{"delta":0.25,"premium":1.3652298850574713,"strike":190.7183908045977,"iv":0.6129126436781609,"gamma":0.03544137931034483,"theta":-0.6963678160919541,"vega":0.04584137931034483,"rho":-0.0030088543377790613,"breakevenPct":3.5560847940814284},{"delta":0.3,"premium":1.6956896551724137,"strike":192.1551724137931,"iv":0.5973379310344827,"gamma":0.039924137931034484,"theta":-0.7451034482758621,"vega":0.050324137931034484,"rho":-0.0035903170123108793,"breakevenPct":2.992597978648393},{"delta":0.35,"premium":2.088761467889908,"strike":193.37155963302752,"iv":0.59011376146789,"gamma":0.04277798165137615,"theta":-0.7790770642201835,"vega":0.05331743119266055,"rho":-0.004170546847290015,"breakevenPct":2.573255830525582},{"delta":0.4,"premium":2.501605504587156,"strike":194.5183486238532,"iv":0.5855266055045871,"gamma":0.045117431192660554,"theta":-0.808388990825688,"vega":0.05584036697247707,"rho":-0.004750387364515672,"breakevenPct":2.199433051027052},{"delta":0.45,"premium":2.977597955706985,"strike":195.6175468483816,"iv":0.5829083475298126,"gamma":0.04632231686541738,"theta":-0.8221821124361158,"vega":0.05709761499148211,"rho":-0.005330652673188152,"breakevenPct":1.882013450136451},{"delta":0.5,"premium":3.499318568994889,"strike":196.68228279386713,"iv":0.5817158432708688,"gamma":0.046705621805792165,"theta":-0.824737478705281,"vega":0.05743833049403748,"rho":-0.005911225589460054,"breakevenPct":1.6054375303067632},{"delta":0.55,"premium":4.060679177837355,"strike":197.7591599642538,"iv":0.5811835567470957,"gamma":0.04664754244861483,"theta":-0.8210917783735477,"vega":0.05729571045576407,"rho":-0.0064935504001879165,"breakevenPct":1.3428676565989601},{"delta":0.6,"premium":4.753261840929401,"strike":198.8762287756926,"iv":0.582836818588025,"gamma":0.04512832886505809,"theta":-0.7969184092940125,"vega":0.05555308310991957,"rho":-0.007081674585666544,"breakevenPct":1.126662625225672},{"delta":0.65,"premium":5.445844504021448,"strike":199.99329758713137,"iv":0.5844900804289545,"gamma":0.04360911528150134,"theta":-0.7727450402144771,"vega":0.05381045576407507,"rho":-0.007669798771145173,"breakevenPct":0.9104575938523833},{"delta":0.7,"premium":6.423993644067796,"strike":201.31620762711864,"iv":0.5912916313559322,"gamma":0.04012521186440678,"theta":-0.7246373940677966,"vega":0.050061970338983054,"rho":-0.00827283233914338,"breakevenPct":0.7348593052431617},{"delta":0.75,"premium":7.4095756256800875,"strike":202.6441784548422,"iv":0.5958717083786725,"gamma":0.03657899891186072,"theta":-0.6706462459194777,"vega":0.04607714907508161,"rho":-0.008876763139967084,"breakevenPct":0.560469183201103},{"delta":0.8,"premium":8.443307943416757,"strike":204.0043525571273,"iv":0.5814538628944504,"gamma":0.03260729053318825,"theta":-0.5682523394994559,"vega":0.040201196953210006,"rho":-0.009487502143414832,"breakevenPct":0.39420143443066724},{"delta":0.85,"premium":9.623676470588235,"strike":205.49264705882354,"iv":0.5675105882352941,"gamma":0.028005294117647062,"theta":-0.4593861764705883,"vega":0.03369294117647059,"rho":-0.010107312328134322,"breakevenPct":0.23736440867125252},{"delta":0.9,"premium":11.204558823529414,"strike":207.3308823529412,"iv":0.5548635294117646,"gamma":0.021681764705882345,"theta":-0.33284205882352924,"vega":0.02545764705882352,"rho":-0.010751899022894541,"breakevenPct":0.10628592486731192}]}},"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"}}