{"symbol":"COIN","url":"https://intraalpha.com/companies/COIN","capturedAt":"2026-10-15T20:40:14.930Z","state":"ready","quote":{"symbol":"COIN","last_price":182.7128,"prev_close":172.89,"regular_close":183.81,"change":9.8228,"change_pct":5.6815,"regular_change":10.92,"regular_change_pct":6.3162,"extended_change":-1.0972,"extended_change_pct":-0.5969,"bid":182.7,"ask":182.98,"bid_size":100,"ask_size":100,"volume":7946516,"vwap":177.976644,"open":167.89,"high":185.49,"low":165.8033,"close":183.81,"trade_count":124586,"last_trade_at":"2026-10-15T20:39:30.271361595Z","last_quote_at":"2026-10-15T20:40:08.820375804Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:40:07.47230935-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"COIN","fetched_at":"2026-10-15T20:40:12.207459+00:00","name":"Coinbase Global Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"Coinbase Global, Inc. provides financial infrastructure and technology for the crypto economy. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":45614768000,"ebitda":699549000,"pe_ratio":null,"peg_ratio":2.369,"book_value":49.59,"dividend_per_share":null,"dividend_yield":null,"eps":-3.65,"revenue_ttm":6043753000,"gross_profit_ttm":5186161000,"profit_margin":-0.163,"operating_margin_ttm":-0.139,"return_on_assets_ttm":0.0112,"return_on_equity_ttm":-0.0785,"quarterly_earnings_growth":4.306,"quarterly_revenue_growth":-0.173,"analyst_target_price":212.15,"analyst_number":4,"beta":3.409,"fifty_two_week_high":373.25,"fifty_two_week_low":139.11,"fifty_day_ma":175.95,"two_hundred_day_ma":183.18,"shares_outstanding":222803000,"forward_pe":54.35,"price_to_sales":7.55,"price_to_book":3.997,"ev_to_revenue":7.95,"ev_to_ebitda":30.69},"bars":[{"c":177.75,"h":178.39,"l":176.1765,"n":1655,"o":178.17,"t":"2026-10-08T08:00:00Z","v":38163,"vw":177.658},{"c":177.8086,"h":178.2,"l":177.8086,"n":240,"o":177.97,"t":"2026-10-08T08:05:00Z","v":5274,"vw":178.026953},{"c":178,"h":178.31,"l":178,"n":17,"o":178.31,"t":"2026-10-08T08:10:00Z","v":933,"vw":178.256552},{"c":178.09,"h":178.09,"l":178.09,"n":17,"o":178.09,"t":"2026-10-08T08:15:00Z","v":360,"vw":178.09},{"c":177.5,"h":177.51,"l":177.5,"n":127,"o":177.51,"t":"2026-10-08T08:30:00Z","v":4899,"vw":177.500625},{"c":177.5,"h":177.51,"l":177.5,"n":83,"o":177.5,"t":"2026-10-08T08:35:00Z","v":2608,"vw":177.502},{"c":177.22,"h":177.35,"l":177.22,"n":63,"o":177.35,"t":"2026-10-08T08:40:00Z","v":1833,"vw":177.256111},{"c":177.25,"h":177.25,"l":177.25,"n":1,"o":177.25,"t":"2026-10-08T08:45:00Z","v":100,"vw":177.25},{"c":177.18,"h":177.22,"l":177.18,"n":64,"o":177.22,"t":"2026-10-08T08:50:00Z","v":1760,"vw":177.192739},{"c":176.8301,"h":177.1,"l":176.8301,"n":34,"o":177.1,"t":"2026-10-08T08:55:00Z","v":3319,"vw":176.858414},{"c":177.77,"h":177.77,"l":177.39,"n":38,"o":177.53,"t":"2026-10-08T09:05:00Z","v":1777,"vw":177.509255},{"c":177.26,"h":177.26,"l":177.26,"n":8,"o":177.26,"t":"2026-10-08T09:10:00Z","v":316,"vw":177.26},{"c":177.05,"h":177.3,"l":177,"n":56,"o":177.1,"t":"2026-10-08T09:15:00Z","v":2567,"vw":177.169129},{"c":177.13,"h":177.4,"l":177.13,"n":43,"o":177.4,"t":"2026-10-08T09:20:00Z","v":1598,"vw":177.30146},{"c":177.36,"h":177.36,"l":177.13,"n":29,"o":177.13,"t":"2026-10-08T09:25:00Z","v":1040,"vw":177.231379},{"c":177.55,"h":177.55,"l":177.5,"n":63,"o":177.5,"t":"2026-10-08T09:30:00Z","v":1693,"vw":177.51904},{"c":178.49,"h":178.49,"l":178.49,"n":35,"o":178.49,"t":"2026-10-08T09:35:00Z","v":790,"vw":178.49},{"c":178.1,"h":178.44,"l":177,"n":85,"o":178.16,"t":"2026-10-08T09:40:00Z","v":2757,"vw":177.949384},{"c":178.19,"h":178.19,"l":178.19,"n":19,"o":178.19,"t":"2026-10-08T09:45:00Z","v":428,"vw":178.19},{"c":178.45,"h":178.45,"l":178.45,"n":13,"o":178.45,"t":"2026-10-08T10:05:00Z","v":463,"vw":178.45},{"c":178.21,"h":178.21,"l":178.21,"n":8,"o":178.21,"t":"2026-10-08T10:10:00Z","v":344,"vw":178.21},{"c":177.22,"h":177.39,"l":177.22,"n":20,"o":177.25,"t":"2026-10-08T10:25:00Z","v":1143,"vw":177.263529},{"c":177.02,"h":177.12,"l":177.02,"n":53,"o":177.12,"t":"2026-10-08T10:30:00Z","v":1385,"vw":177.046718},{"c":177,"h":177.16,"l":177,"n":43,"o":177.12,"t":"2026-10-08T10:35:00Z","v":2323,"vw":177.072948},{"c":176.9552,"h":177,"l":176.3,"n":221,"o":177,"t":"2026-10-08T10:40:00Z","v":8544,"vw":176.675474},{"c":177,"h":177,"l":176.54,"n":57,"o":177,"t":"2026-10-08T10:45:00Z","v":2356,"vw":176.879496},{"c":176.92,"h":176.92,"l":176.91,"n":18,"o":176.91,"t":"2026-10-08T10:50:00Z","v":1146,"vw":176.911117},{"c":176.94,"h":176.94,"l":176.94,"n":30,"o":176.94,"t":"2026-10-08T10:55:00Z","v":584,"vw":176.94},{"c":176.28,"h":177,"l":176.2,"n":234,"o":176.94,"t":"2026-10-08T11:00:00Z","v":8935,"vw":176.530081},{"c":175.8,"h":176.5,"l":175.48,"n":435,"o":176.2432,"t":"2026-10-08T11:05:00Z","v":18056,"vw":175.980818},{"c":175.5,"h":175.65,"l":175.46,"n":260,"o":175.65,"t":"2026-10-08T11:10:00Z","v":4562,"vw":175.556575},{"c":175.69,"h":176,"l":175.5788,"n":105,"o":175.8,"t":"2026-10-08T11:15:00Z","v":3143,"vw":175.838244},{"c":176.25,"h":176.25,"l":175.6,"n":122,"o":175.63,"t":"2026-10-08T11:20:00Z","v":3613,"vw":175.865134},{"c":175.94,"h":176.14,"l":175.94,"n":65,"o":176.0395,"t":"2026-10-08T11:25:00Z","v":2611,"vw":176.056445},{"c":175.84,"h":175.97,"l":175.84,"n":121,"o":175.93,"t":"2026-10-08T11:30:00Z","v":2917,"vw":175.904894},{"c":175.95,"h":175.95,"l":175.7,"n":134,"o":175.86,"t":"2026-10-08T11:35:00Z","v":4486,"vw":175.766051},{"c":176.2,"h":176.3,"l":175.95,"n":142,"o":175.95,"t":"2026-10-08T11:40:00Z","v":8816,"vw":176.207421},{"c":176,"h":176.05,"l":176,"n":41,"o":176.05,"t":"2026-10-08T11:45:00Z","v":1163,"vw":176.033333},{"c":176.02,"h":176.25,"l":176,"n":139,"o":176.25,"t":"2026-10-08T11:50:00Z","v":6186,"vw":176.070665},{"c":175.7522,"h":175.9405,"l":175.75,"n":33,"o":175.9405,"t":"2026-10-08T11:55:00Z","v":1056,"vw":175.863775},{"c":175.07,"h":176.19,"l":175,"n":1009,"o":176.19,"t":"2026-10-08T12:00:00Z","v":20854,"vw":175.179992},{"c":175.59,"h":175.59,"l":174.993,"n":123,"o":175,"t":"2026-10-08T12:05:00Z","v":4086,"vw":175.235659},{"c":175.6,"h":175.75,"l":175.6,"n":59,"o":175.65,"t":"2026-10-08T12:10:00Z","v":2152,"vw":175.649515},{"c":175.55,"h":175.55,"l":175.41,"n":65,"o":175.5,"t":"2026-10-08T12:15:00Z","v":5554,"vw":175.508142},{"c":175.77,"h":175.77,"l":175.33,"n":74,"o":175.47,"t":"2026-10-08T12:20:00Z","v":2809,"vw":175.570446},{"c":175.5,"h":175.912,"l":175.5,"n":63,"o":175.7447,"t":"2026-10-08T12:25:00Z","v":2824,"vw":175.751562},{"c":175.8,"h":175.99,"l":175.6,"n":58,"o":175.6,"t":"2026-10-08T12:30:00Z","v":1471,"vw":175.75836},{"c":175.69,"h":175.7,"l":175.6,"n":93,"o":175.6,"t":"2026-10-08T12:35:00Z","v":2153,"vw":175.639},{"c":175.12,"h":175.66,"l":175.12,"n":143,"o":175.51,"t":"2026-10-08T12:40:00Z","v":4793,"vw":175.37888},{"c":175.0798,"h":175.38,"l":174.92,"n":315,"o":175.03,"t":"2026-10-08T12:45:00Z","v":10819,"vw":175.104432},{"c":175.08,"h":175.1573,"l":174.81,"n":436,"o":174.9339,"t":"2026-10-08T12:50:00Z","v":11516,"vw":175.02558},{"c":175.01,"h":175.2,"l":174.88,"n":112,"o":175.05,"t":"2026-10-08T12:55:00Z","v":2330,"vw":175.01982},{"c":175.2,"h":175.2,"l":174.95,"n":134,"o":174.95,"t":"2026-10-08T13:00:00Z","v":4098,"vw":175.103024},{"c":175.5,"h":175.5,"l":175,"n":104,"o":175.02,"t":"2026-10-08T13:05:00Z","v":3171,"vw":175.187976},{"c":175.582,"h":175.76,"l":175.4113,"n":148,"o":175.4113,"t":"2026-10-08T13:10:00Z","v":4263,"vw":175.524912},{"c":175.7,"h":175.8735,"l":175.51,"n":76,"o":175.8328,"t":"2026-10-08T13:15:00Z","v":4276,"vw":175.78942},{"c":176.15,"h":176.15,"l":175.51,"n":238,"o":175.9,"t":"2026-10-08T13:20:00Z","v":10949,"vw":175.957367},{"c":174.88,"h":175.51,"l":174.81,"n":350,"o":175.51,"t":"2026-10-08T13:25:00Z","v":12076,"vw":175.077769},{"c":174.58,"h":177.18,"l":174.369,"n":4633,"o":174.81,"t":"2026-10-08T13:30:00Z","v":311137,"vw":175.082489},{"c":173.225,"h":174.9,"l":172.88,"n":5080,"o":174.555,"t":"2026-10-08T13:35:00Z","v":295947,"vw":173.811362},{"c":173.88,"h":174.72,"l":172.76,"n":3415,"o":173.225,"t":"2026-10-08T13:40:00Z","v":196041,"vw":173.657441},{"c":174.525,"h":174.56,"l":173.5101,"n":2088,"o":173.9,"t":"2026-10-08T13:45:00Z","v":92259,"vw":173.986679},{"c":175.14,"h":176,"l":174.1992,"n":2609,"o":174.57,"t":"2026-10-08T13:50:00Z","v":135036,"vw":175.175778},{"c":175.2875,"h":175.5899,"l":174.73,"n":1923,"o":175.1495,"t":"2026-10-08T13:55:00Z","v":82531,"vw":175.10808},{"c":176.04,"h":176.23,"l":175.21,"n":2104,"o":175.44,"t":"2026-10-08T14:00:00Z","v":96158,"vw":175.798358},{"c":175.85,"h":176.83,"l":175.735,"n":1993,"o":176.09,"t":"2026-10-08T14:05:00Z","v":120144,"vw":176.265438},{"c":176.76,"h":176.77,"l":175.739,"n":1616,"o":175.85,"t":"2026-10-08T14:10:00Z","v":82251,"vw":176.312753},{"c":176.29,"h":176.88,"l":176.0263,"n":1479,"o":176.68,"t":"2026-10-08T14:15:00Z","v":76736,"vw":176.392928},{"c":176.13,"h":176.53,"l":176.0819,"n":1157,"o":176.42,"t":"2026-10-08T14:20:00Z","v":42676,"vw":176.326133},{"c":177.4031,"h":177.4031,"l":175.88,"n":1696,"o":176.21,"t":"2026-10-08T14:25:00Z","v":81616,"vw":176.502368},{"c":177.325,"h":177.6554,"l":177.0958,"n":1816,"o":177.3,"t":"2026-10-08T14:30:00Z","v":83221,"vw":177.372692},{"c":177.27,"h":177.36,"l":176.6801,"n":1317,"o":177.325,"t":"2026-10-08T14:35:00Z","v":63122,"vw":177.000822},{"c":177.6,"h":178.37,"l":177.0948,"n":2012,"o":177.27,"t":"2026-10-08T14:40:00Z","v":106182,"vw":177.753494},{"c":177.975,"h":178.22,"l":177.41,"n":1114,"o":177.55,"t":"2026-10-08T14:45:00Z","v":61015,"vw":177.889292},{"c":177.69,"h":178.25,"l":177.2625,"n":1682,"o":178,"t":"2026-10-08T14:50:00Z","v":63494,"vw":177.686946},{"c":178.605,"h":179.0549,"l":177.665,"n":1784,"o":177.7,"t":"2026-10-08T14:55:00Z","v":84101,"vw":178.563308},{"c":177.72,"h":178.52,"l":177.6569,"n":1712,"o":178.52,"t":"2026-10-08T15:00:00Z","v":82939,"vw":178.059184},{"c":177.34,"h":177.9599,"l":177.28,"n":1224,"o":177.6165,"t":"2026-10-08T15:05:00Z","v":52042,"vw":177.652528},{"c":177.18,"h":177.5,"l":176.9118,"n":1190,"o":177.35,"t":"2026-10-08T15:10:00Z","v":58856,"vw":177.205686},{"c":176.665,"h":177.186,"l":176.384,"n":1444,"o":177.186,"t":"2026-10-08T15:15:00Z","v":64779,"vw":176.744606},{"c":175.33,"h":176.855,"l":175.208,"n":1900,"o":176.8,"t":"2026-10-08T15:20:00Z","v":98849,"vw":175.881939},{"c":175.16,"h":175.67,"l":174.92,"n":1754,"o":175.25,"t":"2026-10-08T15:25:00Z","v":92449,"vw":175.330527},{"c":174.52,"h":175.27,"l":174.31,"n":1860,"o":175.16,"t":"2026-10-08T15:30:00Z","v":114384,"vw":174.827218},{"c":174.334,"h":174.72,"l":173.83,"n":2011,"o":174.545,"t":"2026-10-08T15:35:00Z","v":89299,"vw":174.276744},{"c":174.09,"h":174.49,"l":173.93,"n":1539,"o":174.45,"t":"2026-10-08T15:40:00Z","v":82311,"vw":174.142059},{"c":174.03,"h":174.36,"l":173.8,"n":1598,"o":174.09,"t":"2026-10-08T15:45:00Z","v":85369,"vw":174.040453},{"c":173.71,"h":174.255,"l":173.44,"n":1817,"o":174.07,"t":"2026-10-08T15:50:00Z","v":74523,"vw":173.896627},{"c":173.625,"h":173.788,"l":173.2001,"n":1430,"o":173.62,"t":"2026-10-08T15:55:00Z","v":54997,"vw":173.452643},{"c":174.285,"h":174.37,"l":173.51,"n":1552,"o":173.63,"t":"2026-10-08T16:00:00Z","v":75868,"vw":173.978497},{"c":174.52,"h":174.57,"l":174,"n":1166,"o":174.235,"t":"2026-10-08T16:05:00Z","v":66498,"vw":174.317086},{"c":173.84,"h":174.895,"l":173.815,"n":1306,"o":174.57,"t":"2026-10-08T16:10:00Z","v":55974,"vw":174.418448},{"c":173.8,"h":174.87,"l":173.202,"n":2352,"o":173.7825,"t":"2026-10-08T16:15:00Z","v":145927,"vw":174.017928},{"c":174.155,"h":174.3897,"l":173.5,"n":1159,"o":173.745,"t":"2026-10-08T16:20:00Z","v":63939,"vw":173.961503},{"c":174.45,"h":174.655,"l":174,"n":767,"o":174.21,"t":"2026-10-08T16:25:00Z","v":36043,"vw":174.385611},{"c":174.315,"h":174.569,"l":174.19,"n":821,"o":174.4,"t":"2026-10-08T16:30:00Z","v":34852,"vw":174.360907},{"c":174.29,"h":174.34,"l":173.9,"n":824,"o":174.25,"t":"2026-10-08T16:35:00Z","v":27702,"vw":174.111458},{"c":174.22,"h":174.7,"l":174.17,"n":842,"o":174.3,"t":"2026-10-08T16:40:00Z","v":29882,"vw":174.421344},{"c":173.25,"h":174.3,"l":173.25,"n":952,"o":174.24,"t":"2026-10-08T16:45:00Z","v":47458,"vw":173.929245},{"c":173.18,"h":173.55,"l":172.93,"n":1996,"o":173.3955,"t":"2026-10-08T16:50:00Z","v":101227,"vw":173.232631},{"c":172.67,"h":173.4499,"l":172.51,"n":2524,"o":173.26,"t":"2026-10-08T16:55:00Z","v":109278,"vw":172.885171},{"c":172.71,"h":172.9699,"l":172.16,"n":1792,"o":172.67,"t":"2026-10-08T17:00:00Z","v":84250,"vw":172.530183},{"c":172.9,"h":173.25,"l":172.445,"n":1349,"o":172.7,"t":"2026-10-08T17:05:00Z","v":68850,"vw":172.878503},{"c":173.62,"h":173.8799,"l":172.635,"n":1543,"o":172.9482,"t":"2026-10-08T17:10:00Z","v":72539,"vw":173.205697},{"c":173.53,"h":173.8,"l":173.475,"n":1187,"o":173.6668,"t":"2026-10-08T17:15:00Z","v":57092,"vw":173.591475},{"c":172.8,"h":173.45,"l":172.542,"n":1486,"o":173.3875,"t":"2026-10-08T17:20:00Z","v":92709,"vw":172.892169},{"c":173.1101,"h":173.1471,"l":172.15,"n":1290,"o":172.79,"t":"2026-10-08T17:25:00Z","v":72112,"vw":172.662672},{"c":172.92,"h":173.41,"l":172.92,"n":1034,"o":173.115,"t":"2026-10-08T17:30:00Z","v":44527,"vw":173.155928},{"c":173.29,"h":173.4,"l":172.75,"n":1090,"o":172.99,"t":"2026-10-08T17:35:00Z","v":40945,"vw":173.054802},{"c":173.39,"h":173.62,"l":173.055,"n":958,"o":173.335,"t":"2026-10-08T17:40:00Z","v":46839,"vw":173.359248},{"c":172.43,"h":173.61,"l":172.38,"n":1208,"o":173.38,"t":"2026-10-08T17:45:00Z","v":60375,"vw":173.064065},{"c":172.925,"h":173.05,"l":172.39,"n":1123,"o":172.46,"t":"2026-10-08T17:50:00Z","v":43358,"vw":172.704727},{"c":173.245,"h":173.25,"l":172.885,"n":823,"o":172.925,"t":"2026-10-08T17:55:00Z","v":35895,"vw":173.060543},{"c":172.5,"h":173.3,"l":172.5,"n":1131,"o":173.28,"t":"2026-10-08T18:00:00Z","v":54982,"vw":172.843494},{"c":172.28,"h":172.5,"l":172.13,"n":1403,"o":172.5,"t":"2026-10-08T18:05:00Z","v":70267,"vw":172.285614},{"c":172.62,"h":172.77,"l":172.14,"n":1078,"o":172.205,"t":"2026-10-08T18:10:00Z","v":48379,"vw":172.37619},{"c":172.97,"h":173.27,"l":172.66,"n":1259,"o":172.66,"t":"2026-10-08T18:15:00Z","v":60310,"vw":173.023192},{"c":174.37,"h":174.41,"l":173.02,"n":2861,"o":173.02,"t":"2026-10-08T18:20:00Z","v":142343,"vw":173.839056},{"c":174.59,"h":174.8,"l":174.3,"n":2070,"o":174.33,"t":"2026-10-08T18:25:00Z","v":99348,"vw":174.589557},{"c":174.69,"h":174.99,"l":174.31,"n":2057,"o":174.56,"t":"2026-10-08T18:30:00Z","v":107803,"vw":174.589312},{"c":174.42,"h":174.68,"l":173.87,"n":1535,"o":174.68,"t":"2026-10-08T18:35:00Z","v":80948,"vw":174.258545},{"c":174.21,"h":174.47,"l":174.14,"n":1193,"o":174.47,"t":"2026-10-08T18:40:00Z","v":93620,"vw":174.261015},{"c":174.484,"h":174.5618,"l":174.0758,"n":1637,"o":174.2001,"t":"2026-10-08T18:45:00Z","v":96594,"vw":174.230806},{"c":174.215,"h":174.9495,"l":174.14,"n":1228,"o":174.58,"t":"2026-10-08T18:50:00Z","v":51197,"vw":174.585547},{"c":174.36,"h":174.41,"l":173.99,"n":1156,"o":174.1804,"t":"2026-10-08T18:55:00Z","v":56132,"vw":174.166092},{"c":174.385,"h":174.49,"l":174.1,"n":1053,"o":174.33,"t":"2026-10-08T19:00:00Z","v":45606,"vw":174.34223},{"c":174.235,"h":174.51,"l":174.12,"n":1060,"o":174.385,"t":"2026-10-08T19:05:00Z","v":51418,"vw":174.2959},{"c":174.22,"h":174.42,"l":174.1,"n":913,"o":174.24,"t":"2026-10-08T19:10:00Z","v":37390,"vw":174.270747},{"c":174.51,"h":174.604,"l":174.1,"n":926,"o":174.22,"t":"2026-10-08T19:15:00Z","v":35112,"vw":174.377482},{"c":175.3,"h":175.33,"l":174.5502,"n":1193,"o":174.57,"t":"2026-10-08T19:20:00Z","v":45711,"vw":174.942488},{"c":175.315,"h":175.556,"l":175.22,"n":1024,"o":175.2743,"t":"2026-10-08T19:25:00Z","v":38324,"vw":175.397592},{"c":175.24,"h":175.49,"l":175.15,"n":1618,"o":175.29,"t":"2026-10-08T19:30:00Z","v":70366,"vw":175.313412},{"c":175.9,"h":175.93,"l":175.3,"n":1529,"o":175.3,"t":"2026-10-08T19:35:00Z","v":70051,"vw":175.599777},{"c":175.275,"h":175.95,"l":175.15,"n":1919,"o":175.91,"t":"2026-10-08T19:40:00Z","v":89423,"vw":175.602641},{"c":174.99,"h":175.31,"l":174.7003,"n":2569,"o":175.21,"t":"2026-10-08T19:45:00Z","v":155442,"vw":175.017279},{"c":173.9085,"h":175,"l":173.85,"n":7003,"o":174.98,"t":"2026-10-08T19:50:00Z","v":359744,"vw":174.259039},{"c":171.99,"h":174.31,"l":171.81,"n":20797,"o":173.83,"t":"2026-10-08T19:55:00Z","v":1648557,"vw":172.917076},{"c":171.96,"h":173.21,"l":171.58,"n":1310,"o":172,"t":"2026-10-08T20:00:00Z","v":2432201,"vw":171.999545},{"c":171.79,"h":171.9618,"l":171.71,"n":412,"o":171.9618,"t":"2026-10-08T20:05:00Z","v":37863,"vw":171.814202},{"c":172.89,"h":172.89,"l":171.59,"n":537,"o":171.7985,"t":"2026-10-08T20:10:00Z","v":28824,"vw":171.723079},{"c":172.4,"h":172.7225,"l":172.31,"n":246,"o":172.31,"t":"2026-10-08T20:15:00Z","v":13025,"vw":172.437168},{"c":172.6,"h":172.6,"l":172.3,"n":102,"o":172.5,"t":"2026-10-08T20:20:00Z","v":5731,"vw":172.40576},{"c":172.8803,"h":172.95,"l":172.78,"n":81,"o":172.78,"t":"2026-10-08T20:25:00Z","v":3431,"vw":172.82185},{"c":172.89,"h":173.26,"l":172.5,"n":168,"o":172.95,"t":"2026-10-08T20:30:00Z","v":7538,"vw":172.902381},{"c":172.8478,"h":173.2,"l":172.8478,"n":37,"o":173,"t":"2026-10-08T20:35:00Z","v":2538,"vw":172.973654},{"c":173,"h":173.05,"l":173,"n":49,"o":173.05,"t":"2026-10-08T20:40:00Z","v":1928,"vw":173.033071},{"c":172.95,"h":173.1699,"l":172.95,"n":293,"o":173.01,"t":"2026-10-08T20:45:00Z","v":7286,"vw":173.014335},{"c":173,"h":173.24,"l":172.85,"n":220,"o":173,"t":"2026-10-08T20:50:00Z","v":23950,"vw":172.979873},{"c":173.16,"h":173.23,"l":172.98,"n":60,"o":172.98,"t":"2026-10-08T20:55:00Z","v":1516,"vw":173.114656},{"c":173.1,"h":173.24,"l":173.1,"n":69,"o":173.13,"t":"2026-10-08T21:00:00Z","v":2152,"vw":173.202029},{"c":173.13,"h":173.1944,"l":172.94,"n":125,"o":173.1944,"t":"2026-10-08T21:05:00Z","v":2920,"vw":173.068203},{"c":173.1099,"h":173.1099,"l":173.1099,"n":7,"o":173.1099,"t":"2026-10-08T21:15:00Z","v":190,"vw":173.1099},{"c":173.16,"h":173.16,"l":173.16,"n":3,"o":173.16,"t":"2026-10-08T21:20:00Z","v":151,"vw":173.16},{"c":173.16,"h":173.16,"l":173.16,"n":4,"o":173.16,"t":"2026-10-08T21:25:00Z","v":161,"vw":173.16},{"c":173.1,"h":173.1233,"l":173.1,"n":33,"o":173.1,"t":"2026-10-08T21:30:00Z","v":593,"vw":173.106366},{"c":173.2,"h":173.2,"l":173.2,"n":13,"o":173.2,"t":"2026-10-08T21:35:00Z","v":254,"vw":173.2},{"c":173.0149,"h":173.0149,"l":173.0149,"n":4,"o":173.0149,"t":"2026-10-08T21:40:00Z","v":491,"vw":173.0149},{"c":173.2086,"h":173.23,"l":173.12,"n":82,"o":173.23,"t":"2026-10-08T21:50:00Z","v":624,"vw":173.1862},{"c":173.35,"h":173.6,"l":173.23,"n":82,"o":173.23,"t":"2026-10-08T21:55:00Z","v":3579,"vw":173.425104},{"c":173.3,"h":173.3,"l":173.3,"n":6,"o":173.3,"t":"2026-10-08T22:00:00Z","v":198,"vw":173.3},{"c":173.26,"h":173.26,"l":173.26,"n":13,"o":173.26,"t":"2026-10-08T22:05:00Z","v":659,"vw":173.26},{"c":173.65,"h":173.73,"l":173.5205,"n":59,"o":173.5205,"t":"2026-10-08T22:15:00Z","v":1640,"vw":173.607591},{"c":173.5,"h":173.7,"l":173.5,"n":82,"o":173.7,"t":"2026-10-08T22:20:00Z","v":941,"vw":173.575},{"c":173.6,"h":173.6,"l":173.5,"n":38,"o":173.5,"t":"2026-10-08T22:30:00Z","v":694,"vw":173.58},{"c":173.42,"h":173.7,"l":173.42,"n":82,"o":173.7,"t":"2026-10-08T22:35:00Z","v":2002,"vw":173.602213},{"c":173.48,"h":173.48,"l":173.3,"n":53,"o":173.3752,"t":"2026-10-08T22:40:00Z","v":1451,"vw":173.380354},{"c":173.6488,"h":173.73,"l":173.6488,"n":17,"o":173.73,"t":"2026-10-08T22:45:00Z","v":764,"vw":173.6894},{"c":173.5,"h":173.6154,"l":173.5,"n":22,"o":173.6154,"t":"2026-10-08T22:50:00Z","v":928,"vw":173.5577},{"c":173.48,"h":173.48,"l":173.48,"n":14,"o":173.48,"t":"2026-10-08T22:55:00Z","v":409,"vw":173.48},{"c":173.2996,"h":173.42,"l":173.2996,"n":52,"o":173.41,"t":"2026-10-08T23:05:00Z","v":1374,"vw":173.3749},{"c":173.09,"h":173.6,"l":173.09,"n":64,"o":173.6,"t":"2026-10-08T23:10:00Z","v":2451,"vw":173.266},{"c":173.1368,"h":173.22,"l":173.1368,"n":32,"o":173.22,"t":"2026-10-08T23:15:00Z","v":1378,"vw":173.179612},{"c":173.24,"h":173.35,"l":173.2086,"n":75,"o":173.35,"t":"2026-10-08T23:20:00Z","v":2435,"vw":173.262867},{"c":173.07,"h":173.1784,"l":173.07,"n":13,"o":173.1784,"t":"2026-10-08T23:25:00Z","v":480,"vw":173.13504},{"c":173.12,"h":173.12,"l":173.0666,"n":100,"o":173.1098,"t":"2026-10-08T23:30:00Z","v":2004,"vw":173.084602},{"c":173.53,"h":173.53,"l":173.416,"n":10,"o":173.416,"t":"2026-10-08T23:35:00Z","v":578,"vw":173.473},{"c":173.2,"h":173.39,"l":173.2,"n":28,"o":173.39,"t":"2026-10-08T23:40:00Z","v":1495,"vw":173.314103},{"c":173.12,"h":173.36,"l":172.9588,"n":69,"o":173.36,"t":"2026-10-08T23:45:00Z","v":3433,"vw":173.109009},{"c":173.1535,"h":173.2,"l":173,"n":34,"o":173.2,"t":"2026-10-08T23:50:00Z","v":2076,"vw":173.158133},{"c":173,"h":173.01,"l":173,"n":10,"o":173.01,"t":"2026-10-08T23:55:00Z","v":227,"vw":173.005},{"c":176.22,"h":176.42,"l":174.69,"n":2095,"o":174.96,"t":"2026-10-09T08:00:00Z","v":71135,"vw":175.402244},{"c":176.15,"h":176.25,"l":176.11,"n":167,"o":176.24,"t":"2026-10-09T08:05:00Z","v":9350,"vw":176.156621},{"c":176.01,"h":176.41,"l":176.01,"n":155,"o":176.16,"t":"2026-10-09T08:10:00Z","v":8057,"vw":176.245691},{"c":175.81,"h":175.81,"l":175.66,"n":69,"o":175.8,"t":"2026-10-09T08:15:00Z","v":1862,"vw":175.781909},{"c":175.76,"h":175.87,"l":175.76,"n":41,"o":175.87,"t":"2026-10-09T08:20:00Z","v":1436,"vw":175.789126},{"c":175.8,"h":176.07,"l":175.67,"n":89,"o":176.07,"t":"2026-10-09T08:25:00Z","v":5728,"vw":175.812842},{"c":175.57,"h":175.75,"l":175.57,"n":100,"o":175.75,"t":"2026-10-09T08:30:00Z","v":1958,"vw":175.701793},{"c":175.66,"h":175.67,"l":175.66,"n":23,"o":175.67,"t":"2026-10-09T08:40:00Z","v":821,"vw":175.667004},{"c":175.85,"h":175.86,"l":175.85,"n":29,"o":175.86,"t":"2026-10-09T08:45:00Z","v":827,"vw":175.854167},{"c":175.96,"h":176.01,"l":175.8,"n":36,"o":175.94,"t":"2026-10-09T08:50:00Z","v":1676,"vw":175.916585},{"c":175.87,"h":176.14,"l":175.87,"n":89,"o":175.96,"t":"2026-10-09T08:55:00Z","v":4623,"vw":175.956713},{"c":175.71,"h":175.97,"l":175.71,"n":22,"o":175.8,"t":"2026-10-09T09:00:00Z","v":925,"vw":175.762161},{"c":175.5937,"h":175.73,"l":175.5937,"n":10,"o":175.73,"t":"2026-10-09T09:05:00Z","v":693,"vw":175.70438},{"c":175.46,"h":175.59,"l":175.46,"n":34,"o":175.5817,"t":"2026-10-09T09:10:00Z","v":2265,"vw":175.495747},{"c":175.55,"h":175.76,"l":175.55,"n":60,"o":175.72,"t":"2026-10-09T09:15:00Z","v":2141,"vw":175.589519},{"c":175.42,"h":175.42,"l":175.42,"n":5,"o":175.42,"t":"2026-10-09T09:20:00Z","v":344,"vw":175.42},{"c":175.8193,"h":175.8193,"l":175.42,"n":11,"o":175.42,"t":"2026-10-09T09:25:00Z","v":1058,"vw":175.57186},{"c":175.5,"h":175.5,"l":175.5,"n":2,"o":175.5,"t":"2026-10-09T09:45:00Z","v":103,"vw":175.5},{"c":175.5,"h":175.52,"l":175.5,"n":12,"o":175.52,"t":"2026-10-09T09:50:00Z","v":323,"vw":175.51},{"c":175.59,"h":175.59,"l":175.49,"n":10,"o":175.49,"t":"2026-10-09T10:00:00Z","v":362,"vw":175.556667},{"c":175.75,"h":175.83,"l":175.75,"n":10,"o":175.83,"t":"2026-10-09T10:05:00Z","v":525,"vw":175.780617},{"c":175.71,"h":175.71,"l":175.53,"n":27,"o":175.54,"t":"2026-10-09T10:10:00Z","v":1705,"vw":175.577612},{"c":175.51,"h":175.72,"l":175.51,"n":30,"o":175.66,"t":"2026-10-09T10:15:00Z","v":1532,"vw":175.614176},{"c":175.51,"h":175.51,"l":175.51,"n":10,"o":175.51,"t":"2026-10-09T10:20:00Z","v":712,"vw":175.51},{"c":175.55,"h":175.7,"l":175.55,"n":14,"o":175.7,"t":"2026-10-09T10:25:00Z","v":831,"vw":175.604676},{"c":175.1,"h":175.45,"l":175.1,"n":45,"o":175.44,"t":"2026-10-09T10:30:00Z","v":1322,"vw":175.377027},{"c":174.9,"h":175.01,"l":174.9,"n":43,"o":175,"t":"2026-10-09T10:35:00Z","v":2193,"vw":174.994156},{"c":174.78,"h":174.98,"l":174.78,"n":26,"o":174.98,"t":"2026-10-09T10:40:00Z","v":597,"vw":174.837143},{"c":174.8,"h":175.08,"l":174.8,"n":47,"o":174.92,"t":"2026-10-09T10:45:00Z","v":2393,"vw":174.920581},{"c":174.94,"h":174.94,"l":174.94,"n":10,"o":174.94,"t":"2026-10-09T10:55:00Z","v":228,"vw":174.94},{"c":174.85,"h":175.2,"l":174.85,"n":75,"o":175.14,"t":"2026-10-09T11:00:00Z","v":2511,"vw":175.002234},{"c":174.5,"h":174.81,"l":174.5,"n":87,"o":174.81,"t":"2026-10-09T11:05:00Z","v":4460,"vw":174.604886},{"c":174.1905,"h":174.62,"l":174.1905,"n":75,"o":174.62,"t":"2026-10-09T11:10:00Z","v":3584,"vw":174.429384},{"c":174.65,"h":174.65,"l":174.26,"n":137,"o":174.3,"t":"2026-10-09T11:15:00Z","v":5261,"vw":174.461326},{"c":174.42,"h":174.57,"l":174.2,"n":68,"o":174.57,"t":"2026-10-09T11:20:00Z","v":3650,"vw":174.390994},{"c":174.69,"h":174.69,"l":174.38,"n":98,"o":174.38,"t":"2026-10-09T11:25:00Z","v":5308,"vw":174.510038},{"c":175.2,"h":175.2,"l":175,"n":79,"o":175,"t":"2026-10-09T11:30:00Z","v":4425,"vw":175.039841},{"c":175.85,"h":175.85,"l":175.38,"n":81,"o":175.4,"t":"2026-10-09T11:35:00Z","v":3549,"vw":175.674236},{"c":175.5997,"h":176.14,"l":175.5997,"n":52,"o":175.99,"t":"2026-10-09T11:40:00Z","v":1402,"vw":175.8775},{"c":176.07,"h":176.7497,"l":175.81,"n":304,"o":175.92,"t":"2026-10-09T11:45:00Z","v":11986,"vw":176.05047},{"c":175.8,"h":176.5,"l":175.8,"n":111,"o":176.5,"t":"2026-10-09T11:50:00Z","v":4687,"vw":176.053674},{"c":175.8,"h":176.0487,"l":175.8,"n":60,"o":175.81,"t":"2026-10-09T11:55:00Z","v":3461,"vw":175.966125},{"c":175.75,"h":175.98,"l":175.6821,"n":41,"o":175.6821,"t":"2026-10-09T12:00:00Z","v":1171,"vw":175.774156},{"c":175.83,"h":176,"l":175.68,"n":124,"o":175.8,"t":"2026-10-09T12:05:00Z","v":3390,"vw":175.860166},{"c":175.72,"h":176,"l":175.7,"n":126,"o":175.8,"t":"2026-10-09T12:10:00Z","v":9938,"vw":175.792599},{"c":175.78,"h":175.98,"l":175.78,"n":61,"o":175.98,"t":"2026-10-09T12:15:00Z","v":1711,"vw":175.90638},{"c":175.4115,"h":175.67,"l":175.35,"n":125,"o":175.6,"t":"2026-10-09T12:20:00Z","v":5109,"vw":175.476804},{"c":175.6945,"h":175.6945,"l":175.6945,"n":13,"o":175.6945,"t":"2026-10-09T12:25:00Z","v":377,"vw":175.6945},{"c":175.4776,"h":175.76,"l":175.4776,"n":53,"o":175.68,"t":"2026-10-09T12:30:00Z","v":2701,"vw":175.5701},{"c":175.2293,"h":175.46,"l":175.21,"n":76,"o":175.4,"t":"2026-10-09T12:35:00Z","v":3307,"vw":175.316715},{"c":175.4,"h":175.4,"l":175.17,"n":65,"o":175.2,"t":"2026-10-09T12:40:00Z","v":3093,"vw":175.209239},{"c":175.2,"h":175.2,"l":175.2,"n":13,"o":175.2,"t":"2026-10-09T12:45:00Z","v":303,"vw":175.2},{"c":174.9,"h":175.17,"l":174.9,"n":99,"o":175,"t":"2026-10-09T12:50:00Z","v":3172,"vw":174.977421},{"c":175.25,"h":175.25,"l":174.97,"n":91,"o":175.0535,"t":"2026-10-09T12:55:00Z","v":2172,"vw":175.118373},{"c":175.582,"h":175.582,"l":175.582,"n":20,"o":175.582,"t":"2026-10-09T13:00:00Z","v":349,"vw":175.582},{"c":175.57,"h":175.77,"l":175.57,"n":78,"o":175.77,"t":"2026-10-09T13:05:00Z","v":3384,"vw":175.722034},{"c":175.1667,"h":175.63,"l":175.1667,"n":38,"o":175.63,"t":"2026-10-09T13:10:00Z","v":1244,"vw":175.345744},{"c":175.43,"h":175.43,"l":175.43,"n":14,"o":175.43,"t":"2026-10-09T13:15:00Z","v":700,"vw":175.43},{"c":175,"h":175.49,"l":175,"n":118,"o":175.3,"t":"2026-10-09T13:20:00Z","v":5791,"vw":175.280667},{"c":175,"h":175.23,"l":174.55,"n":232,"o":174.69,"t":"2026-10-09T13:25:00Z","v":10762,"vw":174.984632},{"c":172.855,"h":175.12,"l":172.41,"n":4405,"o":175.08,"t":"2026-10-09T13:30:00Z","v":324634,"vw":174.091583},{"c":172.83,"h":172.89,"l":171.6,"n":3406,"o":172.76,"t":"2026-10-09T13:35:00Z","v":181666,"vw":172.32326},{"c":172.77,"h":173.02,"l":171.9,"n":2252,"o":172.92,"t":"2026-10-09T13:40:00Z","v":129736,"vw":172.541224},{"c":174,"h":174,"l":172.7,"n":1882,"o":172.85,"t":"2026-10-09T13:45:00Z","v":104134,"vw":173.318609},{"c":173.55,"h":174.21,"l":173.23,"n":2574,"o":173.92,"t":"2026-10-09T13:50:00Z","v":171150,"vw":173.730745},{"c":173.395,"h":173.95,"l":173.0505,"n":2018,"o":173.47,"t":"2026-10-09T13:55:00Z","v":101137,"vw":173.598548},{"c":174.62,"h":174.7,"l":173.1501,"n":1529,"o":173.4931,"t":"2026-10-09T14:00:00Z","v":72487,"vw":173.881228},{"c":176.26,"h":176.43,"l":174.53,"n":2943,"o":174.53,"t":"2026-10-09T14:05:00Z","v":160869,"vw":175.706794},{"c":177.25,"h":177.4575,"l":176.1,"n":3290,"o":176.29,"t":"2026-10-09T14:10:00Z","v":194435,"vw":176.848142},{"c":179.0201,"h":179.21,"l":177.15,"n":4063,"o":177.26,"t":"2026-10-09T14:15:00Z","v":280870,"vw":178.568573},{"c":179.88,"h":180.57,"l":178.6889,"n":5291,"o":179.0644,"t":"2026-10-09T14:20:00Z","v":321218,"vw":179.819175},{"c":180.28,"h":180.82,"l":179.22,"n":4385,"o":179.88,"t":"2026-10-09T14:25:00Z","v":277385,"vw":180.092831},{"c":181.85,"h":181.89,"l":180.28,"n":4638,"o":180.29,"t":"2026-10-09T14:30:00Z","v":291130,"vw":181.25167},{"c":180.55,"h":181.8,"l":179.8682,"n":3297,"o":181.8,"t":"2026-10-09T14:35:00Z","v":210700,"vw":180.810099},{"c":179.43,"h":181.05,"l":178.8702,"n":2369,"o":180.37,"t":"2026-10-09T14:40:00Z","v":159294,"vw":179.824419},{"c":179.5,"h":180.54,"l":179.41,"n":1821,"o":179.4101,"t":"2026-10-09T14:45:00Z","v":101995,"vw":179.994056},{"c":179.705,"h":180.17,"l":179.2401,"n":1377,"o":179.58,"t":"2026-10-09T14:50:00Z","v":469274,"vw":179.739557},{"c":179.8336,"h":180.4299,"l":179.4699,"n":1272,"o":179.68,"t":"2026-10-09T14:55:00Z","v":64265,"vw":180.030586},{"c":179.15,"h":179.94,"l":178.75,"n":1814,"o":179.82,"t":"2026-10-09T15:00:00Z","v":99760,"vw":179.354712},{"c":178.2501,"h":179.31,"l":178.068,"n":1633,"o":179.19,"t":"2026-10-09T15:05:00Z","v":92061,"vw":178.335059},{"c":178.295,"h":179.08,"l":178.21,"n":1434,"o":178.42,"t":"2026-10-09T15:10:00Z","v":69326,"vw":178.594161},{"c":179.35,"h":179.5,"l":178.11,"n":1390,"o":178.22,"t":"2026-10-09T15:15:00Z","v":80583,"vw":178.945609},{"c":180.03,"h":180.13,"l":179.16,"n":1374,"o":179.39,"t":"2026-10-09T15:20:00Z","v":84850,"vw":179.625526},{"c":180.095,"h":180.25,"l":179.62,"n":1528,"o":180.05,"t":"2026-10-09T15:25:00Z","v":84948,"vw":180.001081},{"c":180.89,"h":181.58,"l":180.19,"n":2685,"o":180.19,"t":"2026-10-09T15:30:00Z","v":154822,"vw":180.944253},{"c":181.62,"h":181.839,"l":180.77,"n":1762,"o":180.79,"t":"2026-10-09T15:35:00Z","v":83168,"vw":181.372732},{"c":181.1841,"h":181.72,"l":181.01,"n":1849,"o":181.72,"t":"2026-10-09T15:40:00Z","v":89481,"vw":181.337261},{"c":181.22,"h":181.6599,"l":180.91,"n":1555,"o":181.1218,"t":"2026-10-09T15:45:00Z","v":90766,"vw":181.343941},{"c":181.01,"h":181.64,"l":180.645,"n":1180,"o":181.27,"t":"2026-10-09T15:50:00Z","v":56167,"vw":181.139054},{"c":180.9,"h":181.18,"l":180.65,"n":1062,"o":181.005,"t":"2026-10-09T15:55:00Z","v":43037,"vw":180.888961},{"c":181.1,"h":181.135,"l":180.15,"n":1544,"o":180.9,"t":"2026-10-09T16:00:00Z","v":85843,"vw":180.661499},{"c":181.2,"h":181.26,"l":180.81,"n":1057,"o":181.09,"t":"2026-10-09T16:05:00Z","v":53832,"vw":181.099919},{"c":181.075,"h":181.45,"l":180.69,"n":1118,"o":181.045,"t":"2026-10-09T16:10:00Z","v":46097,"vw":181.059473},{"c":180.72,"h":181.19,"l":180.66,"n":769,"o":181.06,"t":"2026-10-09T16:15:00Z","v":65424,"vw":180.901711},{"c":181.0447,"h":181.38,"l":180.71,"n":1111,"o":180.71,"t":"2026-10-09T16:20:00Z","v":53006,"vw":181.058365},{"c":180.8201,"h":181.48,"l":180.8201,"n":1387,"o":181.1488,"t":"2026-10-09T16:25:00Z","v":73215,"vw":181.21739},{"c":181.02,"h":181.3,"l":180.83,"n":867,"o":180.94,"t":"2026-10-09T16:30:00Z","v":50318,"vw":181.047338},{"c":180.85,"h":181.47,"l":180.8,"n":1117,"o":181.025,"t":"2026-10-09T16:35:00Z","v":64264,"vw":181.287589},{"c":181.26,"h":181.29,"l":180.75,"n":1131,"o":180.975,"t":"2026-10-09T16:40:00Z","v":62602,"vw":181.010366},{"c":181.58,"h":181.69,"l":181.18,"n":1256,"o":181.265,"t":"2026-10-09T16:45:00Z","v":64130,"vw":181.492041},{"c":182.105,"h":182.249,"l":181.5,"n":2010,"o":181.545,"t":"2026-10-09T16:50:00Z","v":143582,"vw":181.991198},{"c":182.29,"h":182.6,"l":182.06,"n":1432,"o":182.15,"t":"2026-10-09T16:55:00Z","v":71457,"vw":182.306018},{"c":182.305,"h":182.695,"l":182.17,"n":1185,"o":182.3,"t":"2026-10-09T17:00:00Z","v":56963,"vw":182.503352},{"c":181.93,"h":182.52,"l":181.87,"n":1022,"o":182.285,"t":"2026-10-09T17:05:00Z","v":53023,"vw":182.222579},{"c":181.54,"h":182,"l":181.4901,"n":988,"o":181.93,"t":"2026-10-09T17:10:00Z","v":49773,"vw":181.744209},{"c":181.79,"h":182,"l":181.45,"n":773,"o":181.61,"t":"2026-10-09T17:15:00Z","v":34221,"vw":181.767583},{"c":181.3397,"h":181.98,"l":181.131,"n":1123,"o":181.884,"t":"2026-10-09T17:20:00Z","v":58359,"vw":181.546059},{"c":182,"h":182.03,"l":181.219,"n":985,"o":181.295,"t":"2026-10-09T17:25:00Z","v":43952,"vw":181.663997},{"c":181.8,"h":182.17,"l":181.52,"n":1148,"o":182.1501,"t":"2026-10-09T17:30:00Z","v":60631,"vw":181.859843},{"c":181.705,"h":182.22,"l":181.63,"n":715,"o":181.8,"t":"2026-10-09T17:35:00Z","v":34540,"vw":181.948257},{"c":181.5835,"h":182,"l":181.47,"n":894,"o":181.78,"t":"2026-10-09T17:40:00Z","v":44646,"vw":181.743929},{"c":181.52,"h":181.65,"l":181.28,"n":711,"o":181.57,"t":"2026-10-09T17:45:00Z","v":35565,"vw":181.433863},{"c":182.32,"h":182.33,"l":181.425,"n":1092,"o":181.55,"t":"2026-10-09T17:50:00Z","v":50736,"vw":181.931525},{"c":182.2,"h":182.6799,"l":182.1292,"n":907,"o":182.35,"t":"2026-10-09T17:55:00Z","v":39789,"vw":182.367243},{"c":181.31,"h":182.36,"l":181.3,"n":789,"o":182.25,"t":"2026-10-09T18:00:00Z","v":37366,"vw":181.879279},{"c":181.88,"h":182.27,"l":181.3001,"n":1079,"o":181.3001,"t":"2026-10-09T18:05:00Z","v":76253,"vw":181.928193},{"c":181.34,"h":182.19,"l":181.34,"n":629,"o":181.9,"t":"2026-10-09T18:10:00Z","v":29912,"vw":181.921676},{"c":181.0886,"h":181.4899,"l":180.99,"n":730,"o":181.4899,"t":"2026-10-09T18:15:00Z","v":44622,"vw":181.245223},{"c":180.736,"h":181.11,"l":180.736,"n":727,"o":181.03,"t":"2026-10-09T18:20:00Z","v":34950,"vw":180.959673},{"c":180.63,"h":180.84,"l":180.44,"n":932,"o":180.7333,"t":"2026-10-09T18:25:00Z","v":46422,"vw":180.644619},{"c":180.11,"h":180.6997,"l":180.05,"n":912,"o":180.6,"t":"2026-10-09T18:30:00Z","v":58768,"vw":180.41373},{"c":180.42,"h":180.425,"l":179.76,"n":1310,"o":180.04,"t":"2026-10-09T18:35:00Z","v":77217,"vw":180.080464},{"c":180.77,"h":180.84,"l":180.42,"n":931,"o":180.44,"t":"2026-10-09T18:40:00Z","v":56521,"vw":180.659759},{"c":181.53,"h":181.62,"l":180.755,"n":903,"o":180.8,"t":"2026-10-09T18:45:00Z","v":42152,"vw":181.196135},{"c":181.24,"h":181.9,"l":181.11,"n":851,"o":181.65,"t":"2026-10-09T18:50:00Z","v":41309,"vw":181.455866},{"c":181.26,"h":181.27,"l":180.84,"n":776,"o":181.2494,"t":"2026-10-09T18:55:00Z","v":37065,"vw":181.065187},{"c":181.49,"h":181.49,"l":181.01,"n":1000,"o":181.255,"t":"2026-10-09T19:00:00Z","v":47318,"vw":181.263476},{"c":181.79,"h":181.91,"l":181.39,"n":845,"o":181.47,"t":"2026-10-09T19:05:00Z","v":65916,"vw":181.69491},{"c":181.65,"h":181.84,"l":181.5472,"n":840,"o":181.721,"t":"2026-10-09T19:10:00Z","v":39240,"vw":181.692867},{"c":181.615,"h":181.615,"l":181.35,"n":964,"o":181.605,"t":"2026-10-09T19:15:00Z","v":43179,"vw":181.464202},{"c":181.465,"h":181.7364,"l":181.425,"n":795,"o":181.59,"t":"2026-10-09T19:20:00Z","v":31307,"vw":181.611049},{"c":181.325,"h":181.43,"l":181,"n":1194,"o":181.38,"t":"2026-10-09T19:25:00Z","v":53351,"vw":181.232212},{"c":181.67,"h":181.79,"l":181.285,"n":1228,"o":181.34,"t":"2026-10-09T19:30:00Z","v":65722,"vw":181.531695},{"c":181.555,"h":181.79,"l":181.34,"n":1105,"o":181.72,"t":"2026-10-09T19:35:00Z","v":43284,"vw":181.53524},{"c":181.17,"h":181.58,"l":181.15,"n":1513,"o":181.555,"t":"2026-10-09T19:40:00Z","v":67442,"vw":181.374553},{"c":181.175,"h":181.22,"l":180.875,"n":1387,"o":181.15,"t":"2026-10-09T19:45:00Z","v":77437,"vw":181.062912},{"c":183.125,"h":183.61,"l":181.22,"n":11209,"o":181.22,"t":"2026-10-09T19:50:00Z","v":657433,"vw":182.356212},{"c":179.4,"h":183.07,"l":179.29,"n":15072,"o":183.05,"t":"2026-10-09T19:55:00Z","v":972515,"vw":179.700413},{"c":179.08,"h":179.8,"l":179.08,"n":413,"o":179.49,"t":"2026-10-09T20:00:00Z","v":3193463,"vw":179.389933},{"c":179.8,"h":179.8,"l":179.22,"n":226,"o":179.22,"t":"2026-10-09T20:05:00Z","v":13369,"vw":179.535921},{"c":179.6,"h":179.9,"l":179.51,"n":215,"o":179.69,"t":"2026-10-09T20:10:00Z","v":11182,"vw":179.691621},{"c":179.7324,"h":179.9,"l":179.631,"n":89,"o":179.82,"t":"2026-10-09T20:15:00Z","v":5437,"vw":179.825502},{"c":179.85,"h":180,"l":179.736,"n":136,"o":179.8,"t":"2026-10-09T20:20:00Z","v":6247,"vw":179.884083},{"c":179.72,"h":179.72,"l":179.72,"n":14,"o":179.72,"t":"2026-10-09T20:25:00Z","v":393,"vw":179.72},{"c":179.8,"h":179.8,"l":179.72,"n":22,"o":179.72,"t":"2026-10-09T20:30:00Z","v":479,"vw":179.762945},{"c":179.86,"h":179.86,"l":179.86,"n":14,"o":179.86,"t":"2026-10-09T20:35:00Z","v":534,"vw":179.86},{"c":179.77,"h":180,"l":179.77,"n":11,"o":180,"t":"2026-10-09T20:40:00Z","v":963,"vw":179.838571},{"c":180.04,"h":180.04,"l":179.9,"n":42,"o":179.99,"t":"2026-10-09T20:45:00Z","v":3866,"vw":179.998525},{"c":180.0335,"h":180.0335,"l":180.0335,"n":4,"o":180.0335,"t":"2026-10-09T20:50:00Z","v":276,"vw":180.0335},{"c":180.09,"h":180.16,"l":180.03,"n":75,"o":180.08,"t":"2026-10-09T20:55:00Z","v":4377,"vw":180.08},{"c":180.15,"h":180.15,"l":180.03,"n":51,"o":180.03,"t":"2026-10-09T21:00:00Z","v":1781,"vw":180.110708},{"c":180.1206,"h":180.3613,"l":180.1206,"n":26,"o":180.3613,"t":"2026-10-09T21:05:00Z","v":3093,"vw":180.207323},{"c":180.19,"h":180.19,"l":180.01,"n":20,"o":180.01,"t":"2026-10-09T21:10:00Z","v":704,"vw":180.07},{"c":180.0001,"h":180.02,"l":180,"n":14,"o":180.02,"t":"2026-10-09T21:15:00Z","v":922,"vw":180.003044},{"c":179.84,"h":180.01,"l":179.84,"n":18,"o":180.01,"t":"2026-10-09T21:20:00Z","v":1512,"vw":179.93074},{"c":180.15,"h":180.15,"l":180.15,"n":25,"o":180.15,"t":"2026-10-09T21:30:00Z","v":511,"vw":180.15},{"c":180.23,"h":180.46,"l":180.23,"n":28,"o":180.45,"t":"2026-10-09T21:35:00Z","v":767,"vw":180.38},{"c":180.2273,"h":180.65,"l":180.2273,"n":22,"o":180.65,"t":"2026-10-09T21:40:00Z","v":502,"vw":180.422994},{"c":180.31,"h":180.36,"l":180.28,"n":28,"o":180.36,"t":"2026-10-09T21:45:00Z","v":1291,"vw":180.300054},{"c":180.32,"h":180.32,"l":180.32,"n":9,"o":180.32,"t":"2026-10-09T21:50:00Z","v":454,"vw":180.32},{"c":180.33,"h":180.36,"l":180.33,"n":6,"o":180.36,"t":"2026-10-09T21:55:00Z","v":851,"vw":180.342227},{"c":180.08,"h":180.08,"l":180.08,"n":5,"o":180.08,"t":"2026-10-09T22:00:00Z","v":114,"vw":180.08},{"c":180.0672,"h":180.0751,"l":180.0672,"n":6,"o":180.0751,"t":"2026-10-09T22:05:00Z","v":281,"vw":180.07115},{"c":180.21,"h":180.21,"l":180.13,"n":63,"o":180.13,"t":"2026-10-09T22:10:00Z","v":996,"vw":180.192796},{"c":180.27,"h":180.27,"l":180.27,"n":5,"o":180.27,"t":"2026-10-09T22:15:00Z","v":155,"vw":180.27},{"c":179.95,"h":179.95,"l":179.95,"n":2,"o":179.95,"t":"2026-10-09T22:20:00Z","v":201,"vw":179.95},{"c":180.0253,"h":180.0253,"l":179.88,"n":41,"o":180.01,"t":"2026-10-09T22:25:00Z","v":3664,"vw":179.957278},{"c":180.2907,"h":180.3,"l":180.23,"n":19,"o":180.23,"t":"2026-10-09T22:30:00Z","v":1844,"vw":180.288802},{"c":180.275,"h":180.4,"l":180.275,"n":11,"o":180.4,"t":"2026-10-09T22:35:00Z","v":851,"vw":180.338333},{"c":180.3141,"h":180.3141,"l":180.3141,"n":19,"o":180.3141,"t":"2026-10-09T22:40:00Z","v":184,"vw":180.3141},{"c":180.31,"h":180.31,"l":179.85,"n":6,"o":179.85,"t":"2026-10-09T22:45:00Z","v":678,"vw":180.233333},{"c":179.9259,"h":180.4526,"l":179.9259,"n":4,"o":180.4526,"t":"2026-10-09T22:50:00Z","v":330,"vw":180.168992},{"c":180.08,"h":180.22,"l":180.08,"n":4,"o":180.22,"t":"2026-10-09T22:55:00Z","v":225,"vw":180.146038},{"c":180.35,"h":180.35,"l":180.15,"n":26,"o":180.15,"t":"2026-10-09T23:00:00Z","v":1046,"vw":180.224155},{"c":180.33,"h":180.4,"l":180.3,"n":12,"o":180.3,"t":"2026-10-09T23:05:00Z","v":602,"vw":180.348421},{"c":180.4197,"h":180.4197,"l":180.4197,"n":1,"o":180.4197,"t":"2026-10-09T23:10:00Z","v":100,"vw":180.4197},{"c":180.2,"h":180.21,"l":180.2,"n":5,"o":180.2,"t":"2026-10-09T23:15:00Z","v":2505,"vw":180.203614},{"c":180.25,"h":180.25,"l":180.25,"n":1,"o":180.25,"t":"2026-10-09T23:25:00Z","v":200,"vw":180.25},{"c":180.4,"h":180.4,"l":180.34,"n":34,"o":180.34,"t":"2026-10-09T23:30:00Z","v":775,"vw":180.382601},{"c":180.32,"h":180.3732,"l":180.32,"n":76,"o":180.3732,"t":"2026-10-09T23:35:00Z","v":10777,"vw":180.340554},{"c":180.3564,"h":180.3564,"l":180.2,"n":39,"o":180.2,"t":"2026-10-09T23:40:00Z","v":891,"vw":180.257712},{"c":180.28,"h":180.28,"l":180.28,"n":2,"o":180.28,"t":"2026-10-09T23:45:00Z","v":110,"vw":180.28},{"c":180.25,"h":180.3,"l":180.25,"n":9,"o":180.25,"t":"2026-10-09T23:50:00Z","v":890,"vw":180.257862},{"c":180,"h":180.1911,"l":180,"n":33,"o":180.04,"t":"2026-10-09T23:55:00Z","v":1610,"vw":180.023282},{"c":182.86,"h":184.3,"l":182.55,"n":1954,"o":184,"t":"2026-10-12T08:00:00Z","v":35741,"vw":183.394049},{"c":182.99,"h":183,"l":182.9,"n":27,"o":182.9,"t":"2026-10-12T08:05:00Z","v":2568,"vw":182.983367},{"c":182.61,"h":183.04,"l":182.57,"n":169,"o":182.84,"t":"2026-10-12T08:10:00Z","v":3679,"vw":182.834116},{"c":182.4,"h":182.59,"l":182.4,"n":60,"o":182.59,"t":"2026-10-12T08:15:00Z","v":3110,"vw":182.499384},{"c":182.9,"h":182.9,"l":182.61,"n":33,"o":182.61,"t":"2026-10-12T08:25:00Z","v":1560,"vw":182.748851},{"c":183.044,"h":183.044,"l":182.82,"n":95,"o":182.83,"t":"2026-10-12T08:30:00Z","v":3402,"vw":182.901767},{"c":182.83,"h":183.05,"l":182.83,"n":59,"o":183.05,"t":"2026-10-12T08:35:00Z","v":2756,"vw":182.901793},{"c":182.57,"h":182.8,"l":182.57,"n":65,"o":182.8,"t":"2026-10-12T08:40:00Z","v":2992,"vw":182.713473},{"c":182.6,"h":182.6,"l":182.6,"n":14,"o":182.6,"t":"2026-10-12T08:45:00Z","v":368,"vw":182.6},{"c":182.42,"h":182.46,"l":182.27,"n":107,"o":182.46,"t":"2026-10-12T08:50:00Z","v":3078,"vw":182.41769},{"c":182.16,"h":182.19,"l":182.12,"n":75,"o":182.19,"t":"2026-10-12T08:55:00Z","v":2308,"vw":182.155528},{"c":182.5,"h":182.5,"l":182.21,"n":55,"o":182.21,"t":"2026-10-12T09:00:00Z","v":1710,"vw":182.344},{"c":182.38,"h":182.4,"l":182.38,"n":52,"o":182.4,"t":"2026-10-12T09:05:00Z","v":1714,"vw":182.385435},{"c":182.3277,"h":182.3277,"l":182.32,"n":30,"o":182.32,"t":"2026-10-12T09:10:00Z","v":946,"vw":182.321825},{"c":182.03,"h":182.36,"l":182.03,"n":50,"o":182.36,"t":"2026-10-12T09:15:00Z","v":2117,"vw":182.186655},{"c":181.94,"h":182.18,"l":181.94,"n":190,"o":182.08,"t":"2026-10-12T09:20:00Z","v":5029,"vw":182.053397},{"c":181.96,"h":181.96,"l":181.96,"n":260,"o":181.96,"t":"2026-10-12T09:25:00Z","v":1230,"vw":181.96},{"c":182,"h":182,"l":181.84,"n":27,"o":181.99,"t":"2026-10-12T09:30:00Z","v":860,"vw":181.900099},{"c":181.71,"h":181.87,"l":181.71,"n":47,"o":181.87,"t":"2026-10-12T09:35:00Z","v":1482,"vw":181.802055},{"c":181.55,"h":181.6163,"l":181.55,"n":5,"o":181.6163,"t":"2026-10-12T09:40:00Z","v":1176,"vw":181.574373},{"c":181.61,"h":181.64,"l":181.61,"n":22,"o":181.64,"t":"2026-10-12T09:45:00Z","v":794,"vw":181.621642},{"c":182,"h":182,"l":181.82,"n":45,"o":181.82,"t":"2026-10-12T09:50:00Z","v":1074,"vw":181.923077},{"c":182.5,"h":182.5,"l":182.31,"n":7,"o":182.31,"t":"2026-10-12T10:00:00Z","v":412,"vw":182.36},{"c":182.15,"h":182.37,"l":182.15,"n":8,"o":182.37,"t":"2026-10-12T10:05:00Z","v":514,"vw":182.311513},{"c":182.27,"h":182.4,"l":182.2559,"n":15,"o":182.2559,"t":"2026-10-12T10:10:00Z","v":2530,"vw":182.270048},{"c":182.18,"h":182.25,"l":182.18,"n":12,"o":182.25,"t":"2026-10-12T10:15:00Z","v":687,"vw":182.202329},{"c":182.2,"h":182.2,"l":182.2,"n":7,"o":182.2,"t":"2026-10-12T10:25:00Z","v":360,"vw":182.2},{"c":182.1,"h":182.2,"l":182.1,"n":12,"o":182.2,"t":"2026-10-12T10:30:00Z","v":722,"vw":182.131655},{"c":182.13,"h":182.13,"l":182.07,"n":27,"o":182.11,"t":"2026-10-12T10:35:00Z","v":1006,"vw":182.090807},{"c":182.11,"h":182.11,"l":182.11,"n":10,"o":182.11,"t":"2026-10-12T10:40:00Z","v":340,"vw":182.11},{"c":182.33,"h":182.33,"l":182.33,"n":9,"o":182.33,"t":"2026-10-12T10:45:00Z","v":441,"vw":182.33},{"c":182.09,"h":182.32,"l":182.09,"n":24,"o":182.32,"t":"2026-10-12T10:50:00Z","v":893,"vw":182.274092},{"c":182.18,"h":182.18,"l":182.18,"n":4,"o":182.18,"t":"2026-10-12T10:55:00Z","v":331,"vw":182.18},{"c":181.04,"h":182.25,"l":181.04,"n":235,"o":182.25,"t":"2026-10-12T11:00:00Z","v":8574,"vw":181.592434},{"c":181.25,"h":181.48,"l":181.01,"n":121,"o":181.48,"t":"2026-10-12T11:05:00Z","v":3935,"vw":181.137057},{"c":181.3,"h":181.3,"l":180.8,"n":109,"o":181.16,"t":"2026-10-12T11:10:00Z","v":4863,"vw":181.066902},{"c":181.0752,"h":181.0752,"l":180.9779,"n":63,"o":180.9779,"t":"2026-10-12T11:15:00Z","v":1744,"vw":180.99736},{"c":181.1,"h":181.19,"l":181.01,"n":69,"o":181.19,"t":"2026-10-12T11:20:00Z","v":3681,"vw":181.09341},{"c":181.5566,"h":181.8646,"l":181.11,"n":27,"o":181.11,"t":"2026-10-12T11:30:00Z","v":976,"vw":181.570497},{"c":181.33,"h":181.42,"l":181.33,"n":40,"o":181.42,"t":"2026-10-12T11:35:00Z","v":1851,"vw":181.382783},{"c":180.95,"h":181.07,"l":180.95,"n":41,"o":181.07,"t":"2026-10-12T11:40:00Z","v":1616,"vw":181.050583},{"c":180.91,"h":180.91,"l":180.91,"n":18,"o":180.91,"t":"2026-10-12T11:45:00Z","v":867,"vw":180.91},{"c":181.116,"h":181.116,"l":180.99,"n":32,"o":181,"t":"2026-10-12T11:50:00Z","v":1379,"vw":181.044039},{"c":181.49,"h":181.49,"l":181.49,"n":6,"o":181.49,"t":"2026-10-12T11:55:00Z","v":266,"vw":181.49},{"c":181.44,"h":181.44,"l":181.06,"n":40,"o":181.17,"t":"2026-10-12T12:00:00Z","v":1620,"vw":181.133667},{"c":181.09,"h":181.11,"l":181.09,"n":39,"o":181.11,"t":"2026-10-12T12:05:00Z","v":1431,"vw":181.098734},{"c":181.47,"h":181.47,"l":181.12,"n":16,"o":181.12,"t":"2026-10-12T12:10:00Z","v":554,"vw":181.2075},{"c":181.27,"h":181.27,"l":181.16,"n":15,"o":181.16,"t":"2026-10-12T12:15:00Z","v":952,"vw":181.208746},{"c":180.3593,"h":181.09,"l":180.25,"n":170,"o":181.09,"t":"2026-10-12T12:20:00Z","v":6050,"vw":180.693643},{"c":180.4839,"h":180.4839,"l":180.28,"n":17,"o":180.28,"t":"2026-10-12T12:25:00Z","v":1331,"vw":180.315034},{"c":180.1279,"h":180.91,"l":180.1279,"n":84,"o":180.76,"t":"2026-10-12T12:30:00Z","v":6549,"vw":180.431942},{"c":179.6,"h":180.54,"l":179.5,"n":265,"o":180.54,"t":"2026-10-12T12:35:00Z","v":10874,"vw":179.802419},{"c":180,"h":180,"l":179.45,"n":66,"o":179.45,"t":"2026-10-12T12:40:00Z","v":3120,"vw":179.860541},{"c":180.06,"h":180.06,"l":179.8406,"n":47,"o":179.94,"t":"2026-10-12T12:45:00Z","v":2430,"vw":179.970429},{"c":179.75,"h":180.44,"l":179.75,"n":77,"o":180.3,"t":"2026-10-12T12:50:00Z","v":2303,"vw":180.078676},{"c":179.51,"h":179.65,"l":179.51,"n":29,"o":179.65,"t":"2026-10-12T12:55:00Z","v":1565,"vw":179.540937},{"c":179.9,"h":179.9,"l":179.4,"n":90,"o":179.56,"t":"2026-10-12T13:00:00Z","v":3811,"vw":179.578554},{"c":179.55,"h":179.84,"l":179.55,"n":73,"o":179.55,"t":"2026-10-12T13:05:00Z","v":3028,"vw":179.740134},{"c":179.35,"h":179.6,"l":179.32,"n":99,"o":179.52,"t":"2026-10-12T13:10:00Z","v":3096,"vw":179.420393},{"c":179.15,"h":179.15,"l":179.01,"n":45,"o":179.14,"t":"2026-10-12T13:15:00Z","v":1241,"vw":179.104577},{"c":179.2,"h":179.5,"l":179.07,"n":125,"o":179.1395,"t":"2026-10-12T13:20:00Z","v":6276,"vw":179.302155},{"c":179.54,"h":179.99,"l":178.9162,"n":276,"o":179,"t":"2026-10-12T13:25:00Z","v":10460,"vw":179.231689},{"c":179.945,"h":181.435,"l":177.4101,"n":3727,"o":179.45,"t":"2026-10-12T13:30:00Z","v":208471,"vw":179.417016},{"c":181.1599,"h":181.6647,"l":179.4536,"n":1883,"o":180.0125,"t":"2026-10-12T13:35:00Z","v":86018,"vw":180.511475},{"c":181.4,"h":181.819,"l":180.27,"n":1577,"o":181.157,"t":"2026-10-12T13:40:00Z","v":102281,"vw":181.056048},{"c":181.3801,"h":182.42,"l":181.19,"n":2176,"o":181.435,"t":"2026-10-12T13:45:00Z","v":150117,"vw":181.84067},{"c":182.7,"h":182.789,"l":181.05,"n":2090,"o":181.38,"t":"2026-10-12T13:50:00Z","v":127718,"vw":181.774248},{"c":182.425,"h":182.98,"l":182.29,"n":1994,"o":182.63,"t":"2026-10-12T13:55:00Z","v":128612,"vw":182.649935},{"c":182.22,"h":182.95,"l":182.1436,"n":1838,"o":182.489,"t":"2026-10-12T14:00:00Z","v":131817,"vw":182.597792},{"c":183.48,"h":183.56,"l":181.95,"n":2480,"o":182.185,"t":"2026-10-12T14:05:00Z","v":145737,"vw":182.820949},{"c":183.62,"h":184.23,"l":183.36,"n":2348,"o":183.37,"t":"2026-10-12T14:10:00Z","v":144646,"vw":183.788363},{"c":182.3917,"h":183.61,"l":181.9001,"n":2015,"o":183.53,"t":"2026-10-12T14:15:00Z","v":129194,"vw":182.562858},{"c":182.245,"h":182.8,"l":182.02,"n":1280,"o":182.3898,"t":"2026-10-12T14:20:00Z","v":79661,"vw":182.342656},{"c":182.41,"h":182.68,"l":181.22,"n":1922,"o":182.23,"t":"2026-10-12T14:25:00Z","v":135223,"vw":182.074776},{"c":181.63,"h":182.55,"l":181.5,"n":1373,"o":182.38,"t":"2026-10-12T14:30:00Z","v":70143,"vw":182.104455},{"c":180.39,"h":182.0299,"l":180.3005,"n":1645,"o":181.61,"t":"2026-10-12T14:35:00Z","v":127430,"vw":180.999578},{"c":180.93,"h":181.41,"l":180.13,"n":1405,"o":180.2519,"t":"2026-10-12T14:40:00Z","v":99717,"vw":180.921971},{"c":180.2,"h":181.2007,"l":180.1699,"n":1648,"o":180.905,"t":"2026-10-12T14:45:00Z","v":96772,"vw":180.732079},{"c":180.37,"h":180.64,"l":180.1601,"n":778,"o":180.308,"t":"2026-10-12T14:50:00Z","v":30894,"vw":180.459244},{"c":179.825,"h":180.66,"l":179.75,"n":1309,"o":180.49,"t":"2026-10-12T14:55:00Z","v":92766,"vw":180.246376},{"c":180.79,"h":180.795,"l":179.76,"n":1038,"o":179.83,"t":"2026-10-12T15:00:00Z","v":53399,"vw":180.309547},{"c":181.145,"h":181.32,"l":180.51,"n":962,"o":180.69,"t":"2026-10-12T15:05:00Z","v":45275,"vw":180.940692},{"c":180.63,"h":181.21,"l":180.63,"n":923,"o":181.2014,"t":"2026-10-12T15:10:00Z","v":38143,"vw":180.992435},{"c":180.88,"h":181.16,"l":180.39,"n":1042,"o":180.635,"t":"2026-10-12T15:15:00Z","v":56946,"vw":180.890553},{"c":180.89,"h":181.21,"l":180.81,"n":1138,"o":180.995,"t":"2026-10-12T15:20:00Z","v":93078,"vw":181.005595},{"c":181.02,"h":181.34,"l":180.7201,"n":1171,"o":180.98,"t":"2026-10-12T15:25:00Z","v":66270,"vw":181.039352},{"c":181.515,"h":181.64,"l":181.02,"n":1469,"o":181.06,"t":"2026-10-12T15:30:00Z","v":88922,"vw":181.385298},{"c":181.66,"h":181.8,"l":181.245,"n":1138,"o":181.515,"t":"2026-10-12T15:35:00Z","v":69598,"vw":181.503065},{"c":181.62,"h":181.885,"l":181.3405,"n":1582,"o":181.73,"t":"2026-10-12T15:40:00Z","v":104201,"vw":181.642587},{"c":181.335,"h":181.87,"l":181.18,"n":979,"o":181.69,"t":"2026-10-12T15:45:00Z","v":46083,"vw":181.667058},{"c":181.1401,"h":181.6599,"l":181,"n":1126,"o":181.36,"t":"2026-10-12T15:50:00Z","v":67312,"vw":181.178979},{"c":180.71,"h":181.168,"l":180.66,"n":943,"o":181.16,"t":"2026-10-12T15:55:00Z","v":44255,"vw":180.845806},{"c":180.6807,"h":180.92,"l":180.471,"n":862,"o":180.67,"t":"2026-10-12T16:00:00Z","v":39658,"vw":180.711123},{"c":180.4818,"h":180.8497,"l":180.4,"n":835,"o":180.6896,"t":"2026-10-12T16:05:00Z","v":46138,"vw":180.603813},{"c":180,"h":180.5999,"l":179.59,"n":1426,"o":180.445,"t":"2026-10-12T16:10:00Z","v":178355,"vw":179.771601},{"c":180.525,"h":180.53,"l":179.915,"n":720,"o":179.97,"t":"2026-10-12T16:15:00Z","v":30761,"vw":180.192678},{"c":180.02,"h":180.65,"l":180.02,"n":663,"o":180.525,"t":"2026-10-12T16:20:00Z","v":31017,"vw":180.310549},{"c":179.715,"h":180.1799,"l":179.5084,"n":727,"o":180.05,"t":"2026-10-12T16:25:00Z","v":32116,"vw":179.819001},{"c":179.6404,"h":179.85,"l":179.44,"n":607,"o":179.5901,"t":"2026-10-12T16:30:00Z","v":26364,"vw":179.594767},{"c":179.83,"h":179.84,"l":179.51,"n":486,"o":179.625,"t":"2026-10-12T16:35:00Z","v":20739,"vw":179.66412},{"c":179.71,"h":179.95,"l":179.655,"n":501,"o":179.83,"t":"2026-10-12T16:40:00Z","v":18770,"vw":179.796484},{"c":179.535,"h":179.7562,"l":179.5,"n":556,"o":179.7562,"t":"2026-10-12T16:45:00Z","v":22543,"vw":179.6171},{"c":179.44,"h":179.5697,"l":178.92,"n":1321,"o":179.5,"t":"2026-10-12T16:50:00Z","v":103197,"vw":179.191874},{"c":179.575,"h":179.65,"l":179.24,"n":574,"o":179.4,"t":"2026-10-12T16:55:00Z","v":29362,"vw":179.437933},{"c":179.47,"h":179.695,"l":179.2056,"n":552,"o":179.52,"t":"2026-10-12T17:00:00Z","v":29727,"vw":179.485922},{"c":179.195,"h":179.655,"l":179.1201,"n":580,"o":179.46,"t":"2026-10-12T17:05:00Z","v":30637,"vw":179.455398},{"c":179.26,"h":179.39,"l":179.105,"n":498,"o":179.195,"t":"2026-10-12T17:10:00Z","v":19200,"vw":179.216951},{"c":178.9195,"h":179.36,"l":178.81,"n":835,"o":179.23,"t":"2026-10-12T17:15:00Z","v":42290,"vw":179.132163},{"c":179.26,"h":179.4,"l":178.935,"n":803,"o":179.029,"t":"2026-10-12T17:20:00Z","v":38370,"vw":179.174597},{"c":179.07,"h":179.55,"l":179.02,"n":622,"o":179.25,"t":"2026-10-12T17:25:00Z","v":27936,"vw":179.243706},{"c":178.99,"h":179.17,"l":178.87,"n":780,"o":179.02,"t":"2026-10-12T17:30:00Z","v":42976,"vw":179.022125},{"c":179.381,"h":179.57,"l":178.85,"n":759,"o":179.01,"t":"2026-10-12T17:35:00Z","v":30590,"vw":179.149559},{"c":179.24,"h":179.5,"l":179.09,"n":626,"o":179.5,"t":"2026-10-12T17:40:00Z","v":23780,"vw":179.278345},{"c":179.035,"h":179.3,"l":178.96,"n":555,"o":179.235,"t":"2026-10-12T17:45:00Z","v":28231,"vw":179.100403},{"c":178.87,"h":179.15,"l":178.6601,"n":704,"o":179.035,"t":"2026-10-12T17:50:00Z","v":40530,"vw":178.857835},{"c":178.88,"h":179.05,"l":178.85,"n":656,"o":179.04,"t":"2026-10-12T17:55:00Z","v":27276,"vw":178.938847},{"c":178.95,"h":179.14,"l":178.84,"n":743,"o":178.92,"t":"2026-10-12T18:00:00Z","v":66031,"vw":178.925649},{"c":178.81,"h":179.295,"l":178.71,"n":848,"o":178.97,"t":"2026-10-12T18:05:00Z","v":272455,"vw":178.89004},{"c":178.492,"h":178.91,"l":178.48,"n":601,"o":178.81,"t":"2026-10-12T18:10:00Z","v":32960,"vw":178.724079},{"c":178.494,"h":178.59,"l":178.2406,"n":509,"o":178.54,"t":"2026-10-12T18:15:00Z","v":20905,"vw":178.435941},{"c":178.25,"h":178.56,"l":178.14,"n":567,"o":178.43,"t":"2026-10-12T18:20:00Z","v":22843,"vw":178.377599},{"c":178.32,"h":178.47,"l":178.21,"n":680,"o":178.21,"t":"2026-10-12T18:25:00Z","v":31315,"vw":178.305277},{"c":178.2351,"h":178.49,"l":178.0432,"n":787,"o":178.29,"t":"2026-10-12T18:30:00Z","v":36929,"vw":178.287184},{"c":178.1,"h":178.32,"l":177.98,"n":760,"o":178.2,"t":"2026-10-12T18:35:00Z","v":36212,"vw":178.102999},{"c":178.205,"h":178.32,"l":178.01,"n":685,"o":178.12,"t":"2026-10-12T18:40:00Z","v":23411,"vw":178.178343},{"c":177.91,"h":178.51,"l":177.88,"n":771,"o":178.145,"t":"2026-10-12T18:45:00Z","v":58128,"vw":177.967836},{"c":177.97,"h":178.05,"l":177.73,"n":1120,"o":177.87,"t":"2026-10-12T18:50:00Z","v":66103,"vw":177.870803},{"c":177.71,"h":177.99,"l":177.37,"n":1070,"o":177.94,"t":"2026-10-12T18:55:00Z","v":62462,"vw":177.664903},{"c":178.04,"h":178.09,"l":177.71,"n":795,"o":177.715,"t":"2026-10-12T19:00:00Z","v":35784,"vw":177.834055},{"c":178.191,"h":178.6602,"l":178.12,"n":872,"o":178.12,"t":"2026-10-12T19:05:00Z","v":72275,"vw":178.348395},{"c":178.12,"h":178.355,"l":178.05,"n":649,"o":178.29,"t":"2026-10-12T19:10:00Z","v":34463,"vw":178.184519},{"c":178.18,"h":178.24,"l":177.69,"n":1381,"o":178.12,"t":"2026-10-12T19:15:00Z","v":68293,"vw":177.886354},{"c":178.31,"h":178.37,"l":177.965,"n":840,"o":178.175,"t":"2026-10-12T19:20:00Z","v":35272,"vw":178.085219},{"c":178.26,"h":178.5,"l":178.1164,"n":869,"o":178.37,"t":"2026-10-12T19:25:00Z","v":63406,"vw":178.412119},{"c":178.685,"h":178.685,"l":178.21,"n":755,"o":178.32,"t":"2026-10-12T19:30:00Z","v":28568,"vw":178.435385},{"c":178.158,"h":178.7539,"l":178.06,"n":1053,"o":178.685,"t":"2026-10-12T19:35:00Z","v":40125,"vw":178.328051},{"c":177.74,"h":178.15,"l":177.5208,"n":1317,"o":178.15,"t":"2026-10-12T19:40:00Z","v":62202,"vw":177.776922},{"c":178.055,"h":178.2099,"l":177.6201,"n":1251,"o":177.745,"t":"2026-10-12T19:45:00Z","v":117475,"vw":177.924832},{"c":177.06,"h":178.04,"l":176.84,"n":4715,"o":177.94,"t":"2026-10-12T19:50:00Z","v":249448,"vw":177.445497},{"c":180.39,"h":180.6,"l":176.8,"n":11421,"o":176.99,"t":"2026-10-12T19:55:00Z","v":840095,"vw":179.880933},{"c":181.96,"h":183.15,"l":179.97,"n":2210,"o":180.4,"t":"2026-10-12T20:00:00Z","v":2634915,"vw":180.453481},{"c":181.65,"h":182,"l":181.52,"n":268,"o":182,"t":"2026-10-12T20:05:00Z","v":17038,"vw":181.755672},{"c":181.2238,"h":181.66,"l":181.2238,"n":111,"o":181.6,"t":"2026-10-12T20:10:00Z","v":5746,"vw":181.488354},{"c":181.6,"h":181.6,"l":181.22,"n":65,"o":181.39,"t":"2026-10-12T20:15:00Z","v":2554,"vw":181.478433},{"c":181.7,"h":181.75,"l":181.6,"n":77,"o":181.6,"t":"2026-10-12T20:20:00Z","v":2239,"vw":181.660455},{"c":181.3726,"h":181.7032,"l":181.3726,"n":95,"o":181.7032,"t":"2026-10-12T20:25:00Z","v":5584,"vw":181.4418},{"c":181.0124,"h":181.62,"l":181.0124,"n":89,"o":181.41,"t":"2026-10-12T20:30:00Z","v":2432,"vw":181.333476},{"c":181.7,"h":181.76,"l":181.1214,"n":78,"o":181.1214,"t":"2026-10-12T20:35:00Z","v":3863,"vw":181.544245},{"c":181.61,"h":181.61,"l":181.61,"n":12,"o":181.61,"t":"2026-10-12T20:40:00Z","v":802,"vw":181.61},{"c":181.531,"h":181.74,"l":181.531,"n":31,"o":181.74,"t":"2026-10-12T20:45:00Z","v":1536,"vw":181.595937},{"c":181.44,"h":181.5441,"l":181.4,"n":57,"o":181.5,"t":"2026-10-12T20:50:00Z","v":3712,"vw":181.494721},{"c":181.2,"h":181.4718,"l":180.9173,"n":88,"o":181.2439,"t":"2026-10-12T21:00:00Z","v":8006,"vw":181.194528},{"c":180.39,"h":180.9,"l":180.39,"n":42,"o":180.9,"t":"2026-10-12T21:05:00Z","v":4296,"vw":180.56046},{"c":180.5383,"h":180.5383,"l":180.5383,"n":9,"o":180.5383,"t":"2026-10-12T21:10:00Z","v":510,"vw":180.5383},{"c":180.81,"h":180.81,"l":180.8,"n":21,"o":180.8,"t":"2026-10-12T21:20:00Z","v":685,"vw":180.805},{"c":180.85,"h":180.88,"l":180.76,"n":26,"o":180.8,"t":"2026-10-12T21:25:00Z","v":1081,"vw":180.826667},{"c":180.8,"h":180.87,"l":180.76,"n":39,"o":180.78,"t":"2026-10-12T21:30:00Z","v":1812,"vw":180.811189},{"c":180.89,"h":180.89,"l":180.77,"n":30,"o":180.83,"t":"2026-10-12T21:35:00Z","v":1722,"vw":180.832},{"c":180.57,"h":180.76,"l":180.57,"n":55,"o":180.76,"t":"2026-10-12T21:40:00Z","v":739,"vw":180.665},{"c":179.5,"h":180.48,"l":179.429,"n":172,"o":180.48,"t":"2026-10-12T21:45:00Z","v":3866,"vw":179.996244},{"c":180.1,"h":180.3884,"l":180.1,"n":31,"o":180.3884,"t":"2026-10-12T21:50:00Z","v":912,"vw":180.295667},{"c":179.7492,"h":179.7492,"l":179.7492,"n":13,"o":179.7492,"t":"2026-10-12T21:55:00Z","v":374,"vw":179.7492},{"c":180.43,"h":180.43,"l":179.99,"n":28,"o":179.99,"t":"2026-10-12T22:05:00Z","v":1416,"vw":180.21},{"c":180.18,"h":180.28,"l":180.15,"n":5,"o":180.28,"t":"2026-10-12T22:20:00Z","v":733,"vw":180.243665},{"c":180.2,"h":180.2,"l":179.9,"n":41,"o":179.9,"t":"2026-10-12T22:25:00Z","v":1659,"vw":179.92879},{"c":179.9,"h":179.9,"l":179.9,"n":24,"o":179.9,"t":"2026-10-12T22:30:00Z","v":700,"vw":179.9},{"c":179.97,"h":179.97,"l":179.53,"n":3,"o":179.53,"t":"2026-10-12T22:35:00Z","v":202,"vw":179.75},{"c":179.98,"h":179.98,"l":179.5997,"n":4,"o":179.5997,"t":"2026-10-12T22:40:00Z","v":404,"vw":179.694775},{"c":180,"h":180,"l":180,"n":4,"o":180,"t":"2026-10-12T22:45:00Z","v":218,"vw":180},{"c":179.6133,"h":180,"l":179.6133,"n":7,"o":180,"t":"2026-10-12T22:50:00Z","v":1038,"vw":179.70652},{"c":179.33,"h":179.8,"l":179.33,"n":40,"o":179.8,"t":"2026-10-12T22:55:00Z","v":2913,"vw":179.678132},{"c":179.23,"h":179.3,"l":179.1,"n":41,"o":179.1,"t":"2026-10-12T23:00:00Z","v":1197,"vw":179.234956},{"c":179.3472,"h":179.3472,"l":178.34,"n":156,"o":179.1,"t":"2026-10-12T23:05:00Z","v":4179,"vw":178.689862},{"c":178.91,"h":178.91,"l":178,"n":43,"o":178,"t":"2026-10-12T23:10:00Z","v":4145,"vw":178.877066},{"c":178.9,"h":179,"l":178.64,"n":40,"o":178.64,"t":"2026-10-12T23:15:00Z","v":1412,"vw":178.780417},{"c":179.26,"h":179.26,"l":178.45,"n":25,"o":178.87,"t":"2026-10-12T23:20:00Z","v":1852,"vw":178.688387},{"c":179,"h":179,"l":179,"n":42,"o":179,"t":"2026-10-12T23:25:00Z","v":793,"vw":179},{"c":178.45,"h":178.45,"l":178.45,"n":9,"o":178.45,"t":"2026-10-12T23:30:00Z","v":311,"vw":178.45},{"c":177.78,"h":178.9326,"l":177.78,"n":44,"o":178.9326,"t":"2026-10-12T23:35:00Z","v":4399,"vw":178.124349},{"c":177.8003,"h":178.71,"l":177.8003,"n":147,"o":178.49,"t":"2026-10-12T23:40:00Z","v":3807,"vw":178.474182},{"c":178,"h":178.1,"l":177.8378,"n":51,"o":178,"t":"2026-10-12T23:45:00Z","v":1687,"vw":177.970878},{"c":177.9317,"h":177.9317,"l":177.8982,"n":19,"o":177.8982,"t":"2026-10-12T23:50:00Z","v":371,"vw":177.91495},{"c":178.3,"h":178.3,"l":178.3,"n":7,"o":178.3,"t":"2026-10-12T23:55:00Z","v":223,"vw":178.3},{"c":182.34,"h":182.34,"l":180.75,"n":2097,"o":181.67,"t":"2026-10-13T08:00:00Z","v":39140,"vw":181.483842},{"c":182.95,"h":182.95,"l":182.3,"n":92,"o":182.3,"t":"2026-10-13T08:05:00Z","v":3476,"vw":182.574891},{"c":183.21,"h":183.22,"l":182.5,"n":119,"o":182.65,"t":"2026-10-13T08:10:00Z","v":2337,"vw":182.916505},{"c":182.65,"h":183.08,"l":182.65,"n":120,"o":183.08,"t":"2026-10-13T08:15:00Z","v":2117,"vw":182.941178},{"c":182.7997,"h":182.7997,"l":182.72,"n":20,"o":182.72,"t":"2026-10-13T08:20:00Z","v":404,"vw":182.75985},{"c":182.35,"h":182.37,"l":182.35,"n":17,"o":182.37,"t":"2026-10-13T08:25:00Z","v":1373,"vw":182.354615},{"c":182.74,"h":182.74,"l":182.3,"n":78,"o":182.3,"t":"2026-10-13T08:30:00Z","v":2744,"vw":182.650634},{"c":182.24,"h":182.24,"l":182.24,"n":10,"o":182.24,"t":"2026-10-13T08:35:00Z","v":1054,"vw":182.24},{"c":182.32,"h":182.32,"l":182.32,"n":23,"o":182.32,"t":"2026-10-13T08:40:00Z","v":247,"vw":182.32},{"c":181.29,"h":181.49,"l":181.29,"n":94,"o":181.49,"t":"2026-10-13T08:50:00Z","v":2249,"vw":181.452289},{"c":181.45,"h":181.45,"l":181.45,"n":5,"o":181.45,"t":"2026-10-13T08:55:00Z","v":248,"vw":181.45},{"c":181.43,"h":181.46,"l":181.17,"n":31,"o":181.46,"t":"2026-10-13T09:00:00Z","v":715,"vw":181.331764},{"c":181.52,"h":181.52,"l":181.17,"n":20,"o":181.17,"t":"2026-10-13T09:05:00Z","v":926,"vw":181.418223},{"c":181.25,"h":181.25,"l":181.21,"n":10,"o":181.21,"t":"2026-10-13T09:10:00Z","v":1942,"vw":181.247778},{"c":181.26,"h":181.35,"l":181.26,"n":6,"o":181.35,"t":"2026-10-13T09:15:00Z","v":284,"vw":181.305},{"c":181.5,"h":181.5,"l":181.5,"n":6,"o":181.5,"t":"2026-10-13T09:25:00Z","v":1058,"vw":181.5},{"c":181.15,"h":181.4,"l":181.15,"n":48,"o":181.4,"t":"2026-10-13T09:30:00Z","v":1246,"vw":181.372973},{"c":181.69,"h":181.69,"l":181.24,"n":56,"o":181.24,"t":"2026-10-13T09:35:00Z","v":2403,"vw":181.31187},{"c":181.88,"h":181.96,"l":181.88,"n":54,"o":181.88,"t":"2026-10-13T09:40:00Z","v":945,"vw":181.905647},{"c":181.89,"h":181.89,"l":181.87,"n":19,"o":181.87,"t":"2026-10-13T09:50:00Z","v":527,"vw":181.880728},{"c":182.47,"h":182.47,"l":182.17,"n":89,"o":182.17,"t":"2026-10-13T09:55:00Z","v":3005,"vw":182.259279},{"c":182.3,"h":182.3,"l":182.3,"n":26,"o":182.3,"t":"2026-10-13T10:00:00Z","v":747,"vw":182.3},{"c":182.3,"h":182.3,"l":182.3,"n":39,"o":182.3,"t":"2026-10-13T10:05:00Z","v":984,"vw":182.3},{"c":181.9,"h":182.2,"l":181.9,"n":25,"o":182.2,"t":"2026-10-13T10:20:00Z","v":891,"vw":182.1375},{"c":181.8638,"h":181.8638,"l":181.8638,"n":4,"o":181.8638,"t":"2026-10-13T10:25:00Z","v":116,"vw":181.8638},{"c":181.01,"h":181.57,"l":180.6004,"n":125,"o":181.57,"t":"2026-10-13T10:30:00Z","v":25504,"vw":180.652708},{"c":181,"h":181.3,"l":180.84,"n":40,"o":180.93,"t":"2026-10-13T10:35:00Z","v":1981,"vw":181.187359},{"c":180.9,"h":181,"l":180.9,"n":14,"o":181,"t":"2026-10-13T10:40:00Z","v":821,"vw":180.92371},{"c":180.56,"h":180.8,"l":180.56,"n":5,"o":180.8,"t":"2026-10-13T10:45:00Z","v":286,"vw":180.697872},{"c":180.8,"h":180.8,"l":180.8,"n":5,"o":180.8,"t":"2026-10-13T10:50:00Z","v":591,"vw":180.8},{"c":180.8,"h":180.88,"l":180.8,"n":31,"o":180.88,"t":"2026-10-13T10:55:00Z","v":593,"vw":180.840976},{"c":181.05,"h":181.05,"l":180.5,"n":91,"o":180.85,"t":"2026-10-13T11:00:00Z","v":7312,"vw":180.544309},{"c":180.35,"h":180.35,"l":180.35,"n":18,"o":180.35,"t":"2026-10-13T11:10:00Z","v":770,"vw":180.35},{"c":180.28,"h":180.6,"l":180.28,"n":102,"o":180.5,"t":"2026-10-13T11:15:00Z","v":4747,"vw":180.419923},{"c":181.75,"h":182,"l":180.1,"n":247,"o":180.1,"t":"2026-10-13T11:20:00Z","v":9470,"vw":181.52836},{"c":182.3222,"h":182.3222,"l":181.8,"n":159,"o":181.88,"t":"2026-10-13T11:25:00Z","v":3450,"vw":182.040274},{"c":182.48,"h":182.5,"l":182.4,"n":61,"o":182.4,"t":"2026-10-13T11:30:00Z","v":1208,"vw":182.451429},{"c":182.9,"h":182.9,"l":182.1386,"n":153,"o":182.1386,"t":"2026-10-13T11:35:00Z","v":3769,"vw":182.691829},{"c":182.5393,"h":182.64,"l":182.42,"n":52,"o":182.64,"t":"2026-10-13T11:40:00Z","v":1954,"vw":182.546818},{"c":182.25,"h":182.4234,"l":181.971,"n":48,"o":182.4234,"t":"2026-10-13T11:45:00Z","v":1407,"vw":182.187291},{"c":181.45,"h":181.87,"l":181.45,"n":86,"o":181.87,"t":"2026-10-13T11:50:00Z","v":1903,"vw":181.57682},{"c":182,"h":182,"l":182,"n":2,"o":182,"t":"2026-10-13T11:55:00Z","v":103,"vw":182},{"c":181.4,"h":181.5,"l":181.4,"n":72,"o":181.45,"t":"2026-10-13T12:00:00Z","v":2206,"vw":181.41875},{"c":181,"h":181.4,"l":181,"n":225,"o":181.2644,"t":"2026-10-13T12:05:00Z","v":25412,"vw":181.027151},{"c":181,"h":181.207,"l":180.83,"n":43,"o":180.99,"t":"2026-10-13T12:10:00Z","v":1566,"vw":180.949165},{"c":180.5486,"h":180.752,"l":180.12,"n":135,"o":180.7,"t":"2026-10-13T12:15:00Z","v":5414,"vw":180.499754},{"c":180.74,"h":180.86,"l":180.3901,"n":53,"o":180.3901,"t":"2026-10-13T12:20:00Z","v":2554,"vw":180.712246},{"c":181.11,"h":181.11,"l":180.82,"n":77,"o":180.82,"t":"2026-10-13T12:25:00Z","v":2132,"vw":181.0232},{"c":181,"h":181.2,"l":180.88,"n":56,"o":181.2,"t":"2026-10-13T12:30:00Z","v":2022,"vw":181.082649},{"c":181,"h":181,"l":181,"n":11,"o":181,"t":"2026-10-13T12:35:00Z","v":228,"vw":181},{"c":180.51,"h":180.69,"l":180.51,"n":65,"o":180.69,"t":"2026-10-13T12:40:00Z","v":6665,"vw":180.586351},{"c":180.95,"h":180.95,"l":180.32,"n":62,"o":180.5,"t":"2026-10-13T12:45:00Z","v":4379,"vw":180.427537},{"c":180.7,"h":180.77,"l":180.7,"n":21,"o":180.77,"t":"2026-10-13T12:50:00Z","v":1127,"vw":180.723526},{"c":180.1,"h":180.93,"l":180.1,"n":103,"o":180.93,"t":"2026-10-13T13:00:00Z","v":3961,"vw":180.383418},{"c":179.89,"h":180.18,"l":179.89,"n":269,"o":180.06,"t":"2026-10-13T13:05:00Z","v":13585,"vw":179.933222},{"c":179.66,"h":179.9,"l":179.5,"n":338,"o":179.9,"t":"2026-10-13T13:10:00Z","v":15706,"vw":179.740234},{"c":180.4,"h":180.5,"l":179.65,"n":109,"o":179.65,"t":"2026-10-13T13:15:00Z","v":3713,"vw":179.895397},{"c":180.353,"h":180.4,"l":180.353,"n":31,"o":180.4,"t":"2026-10-13T13:20:00Z","v":1113,"vw":180.367918},{"c":180.07,"h":180.5,"l":179.6,"n":175,"o":180.22,"t":"2026-10-13T13:25:00Z","v":4756,"vw":179.994387},{"c":179.249,"h":181.5,"l":178.731,"n":2672,"o":179.67,"t":"2026-10-13T13:30:00Z","v":157119,"vw":179.73132},{"c":180.305,"h":180.8715,"l":178.6,"n":1747,"o":179.0539,"t":"2026-10-13T13:35:00Z","v":99976,"vw":179.684663},{"c":179.88,"h":180.65,"l":179.8,"n":1298,"o":180.305,"t":"2026-10-13T13:40:00Z","v":71090,"vw":180.180357},{"c":180.28,"h":180.96,"l":179.51,"n":1147,"o":179.8,"t":"2026-10-13T13:45:00Z","v":65058,"vw":180.282887},{"c":180.15,"h":180.3,"l":179.69,"n":991,"o":180.235,"t":"2026-10-13T13:50:00Z","v":48916,"vw":180.007115},{"c":180.12,"h":180.28,"l":179.523,"n":873,"o":180.15,"t":"2026-10-13T13:55:00Z","v":45664,"vw":179.789715},{"c":180.18,"h":180.3,"l":179.39,"n":1059,"o":180.12,"t":"2026-10-13T14:00:00Z","v":55202,"vw":179.819213},{"c":179.8597,"h":180.16,"l":179.1,"n":1130,"o":179.9,"t":"2026-10-13T14:05:00Z","v":51945,"vw":179.699176},{"c":180.4201,"h":181.4895,"l":179.94,"n":1891,"o":179.98,"t":"2026-10-13T14:10:00Z","v":123048,"vw":180.720824},{"c":179.83,"h":181,"l":179.6911,"n":1119,"o":180.5875,"t":"2026-10-13T14:15:00Z","v":51682,"vw":180.37169},{"c":180.51,"h":180.51,"l":179.565,"n":825,"o":179.8,"t":"2026-10-13T14:20:00Z","v":46986,"vw":179.908272},{"c":180.14,"h":180.87,"l":180.14,"n":801,"o":180.59,"t":"2026-10-13T14:25:00Z","v":31768,"vw":180.600444},{"c":179.94,"h":180.43,"l":179.94,"n":794,"o":180.225,"t":"2026-10-13T14:30:00Z","v":35668,"vw":180.172721},{"c":180.53,"h":180.6282,"l":179.92,"n":826,"o":180.04,"t":"2026-10-13T14:35:00Z","v":32944,"vw":180.311412},{"c":181,"h":181.1599,"l":180.51,"n":911,"o":180.53,"t":"2026-10-13T14:40:00Z","v":43415,"vw":180.915018},{"c":180.705,"h":181.3813,"l":180.621,"n":915,"o":180.93,"t":"2026-10-13T14:45:00Z","v":54407,"vw":181.06933},{"c":180.39,"h":180.865,"l":180.307,"n":995,"o":180.705,"t":"2026-10-13T14:50:00Z","v":65696,"vw":180.491176},{"c":181.13,"h":181.17,"l":180.16,"n":759,"o":180.43,"t":"2026-10-13T14:55:00Z","v":36655,"vw":180.593278},{"c":181.1,"h":182,"l":180.3701,"n":1162,"o":181.125,"t":"2026-10-13T15:00:00Z","v":83277,"vw":181.352692},{"c":181.68,"h":181.7139,"l":180.99,"n":847,"o":181.23,"t":"2026-10-13T15:05:00Z","v":38699,"vw":181.273379},{"c":181.84,"h":182.18,"l":181.52,"n":1196,"o":181.7,"t":"2026-10-13T15:10:00Z","v":56478,"vw":181.902243},{"c":181.14,"h":181.96,"l":181.1,"n":739,"o":181.9101,"t":"2026-10-13T15:15:00Z","v":24856,"vw":181.570483},{"c":182.84,"h":182.84,"l":181.16,"n":1120,"o":181.21,"t":"2026-10-13T15:20:00Z","v":334328,"vw":182.191134},{"c":181.985,"h":183,"l":181.72,"n":1571,"o":182.785,"t":"2026-10-13T15:25:00Z","v":84455,"vw":182.394884},{"c":182.28,"h":182.59,"l":181.82,"n":950,"o":181.88,"t":"2026-10-13T15:30:00Z","v":38490,"vw":182.194506},{"c":181.39,"h":182.4899,"l":181.35,"n":857,"o":182.3,"t":"2026-10-13T15:35:00Z","v":36232,"vw":181.820038},{"c":181.26,"h":181.7,"l":181.165,"n":691,"o":181.39,"t":"2026-10-13T15:40:00Z","v":27335,"vw":181.403119},{"c":181.245,"h":181.33,"l":180.69,"n":820,"o":181.279,"t":"2026-10-13T15:45:00Z","v":43329,"vw":180.962701},{"c":181.395,"h":181.565,"l":181.18,"n":522,"o":181.29,"t":"2026-10-13T15:50:00Z","v":16430,"vw":181.347036},{"c":181.37,"h":181.53,"l":181.18,"n":593,"o":181.31,"t":"2026-10-13T15:55:00Z","v":18134,"vw":181.332201},{"c":181.67,"h":182.26,"l":181.36,"n":932,"o":181.36,"t":"2026-10-13T16:00:00Z","v":41782,"vw":181.820813},{"c":181.26,"h":181.74,"l":180.8269,"n":773,"o":181.67,"t":"2026-10-13T16:05:00Z","v":30266,"vw":181.284091},{"c":181.475,"h":181.52,"l":181.02,"n":632,"o":181.23,"t":"2026-10-13T16:10:00Z","v":27991,"vw":181.322503},{"c":181.7746,"h":182.06,"l":181.4401,"n":532,"o":181.5507,"t":"2026-10-13T16:15:00Z","v":22498,"vw":181.81749},{"c":181.98,"h":182.38,"l":181.795,"n":663,"o":181.795,"t":"2026-10-13T16:20:00Z","v":23007,"vw":182.174868},{"c":181.86,"h":182.14,"l":181.54,"n":737,"o":181.9633,"t":"2026-10-13T16:25:00Z","v":35355,"vw":181.901652},{"c":182.4,"h":182.48,"l":181.8,"n":600,"o":181.85,"t":"2026-10-13T16:30:00Z","v":26411,"vw":182.179219},{"c":182.1,"h":182.4392,"l":182.07,"n":521,"o":182.31,"t":"2026-10-13T16:35:00Z","v":23414,"vw":182.299559},{"c":182.1564,"h":182.3,"l":181.97,"n":500,"o":182.075,"t":"2026-10-13T16:40:00Z","v":32992,"vw":182.151102},{"c":182.17,"h":182.33,"l":182.0101,"n":540,"o":182.1351,"t":"2026-10-13T16:45:00Z","v":17828,"vw":182.08449},{"c":181.93,"h":182.29,"l":181.78,"n":608,"o":182.1701,"t":"2026-10-13T16:50:00Z","v":17413,"vw":181.966193},{"c":181.78,"h":181.99,"l":181.715,"n":485,"o":181.8295,"t":"2026-10-13T16:55:00Z","v":24810,"vw":181.886359},{"c":181.62,"h":181.8126,"l":181.35,"n":539,"o":181.67,"t":"2026-10-13T17:00:00Z","v":19387,"vw":181.516529},{"c":181.11,"h":181.745,"l":181.03,"n":581,"o":181.7,"t":"2026-10-13T17:05:00Z","v":25150,"vw":181.316074},{"c":181.09,"h":181.288,"l":181,"n":483,"o":181.11,"t":"2026-10-13T17:10:00Z","v":20778,"vw":181.129166},{"c":181.21,"h":181.45,"l":181.03,"n":504,"o":181.09,"t":"2026-10-13T17:15:00Z","v":19797,"vw":181.271626},{"c":180.8,"h":181.2525,"l":180.5431,"n":650,"o":181.1436,"t":"2026-10-13T17:20:00Z","v":27358,"vw":180.852313},{"c":180.8,"h":181.3,"l":180.6826,"n":732,"o":180.81,"t":"2026-10-13T17:25:00Z","v":36812,"vw":180.986152},{"c":180.62,"h":180.859,"l":180.5,"n":489,"o":180.735,"t":"2026-10-13T17:30:00Z","v":17792,"vw":180.695821},{"c":180.92,"h":181.15,"l":180.625,"n":478,"o":180.625,"t":"2026-10-13T17:35:00Z","v":15606,"vw":180.929578},{"c":181.215,"h":181.25,"l":180.83,"n":585,"o":180.92,"t":"2026-10-13T17:40:00Z","v":33092,"vw":180.992029},{"c":181.08,"h":181.2325,"l":181,"n":626,"o":181.215,"t":"2026-10-13T17:45:00Z","v":23511,"vw":181.163563},{"c":180.55,"h":181.01,"l":180.39,"n":729,"o":181,"t":"2026-10-13T17:50:00Z","v":22345,"vw":180.621951},{"c":181.005,"h":181.03,"l":180.52,"n":425,"o":180.54,"t":"2026-10-13T17:55:00Z","v":19408,"vw":180.834767},{"c":180.51,"h":181.01,"l":180.4201,"n":725,"o":181,"t":"2026-10-13T18:00:00Z","v":36619,"vw":180.759105},{"c":181.42,"h":181.59,"l":180.5,"n":732,"o":180.5,"t":"2026-10-13T18:05:00Z","v":40045,"vw":181.208883},{"c":181.105,"h":181.4775,"l":181.08,"n":439,"o":181.4775,"t":"2026-10-13T18:10:00Z","v":14012,"vw":181.246721},{"c":180.81,"h":181.1699,"l":180.79,"n":520,"o":181.105,"t":"2026-10-13T18:15:00Z","v":20675,"vw":180.943237},{"c":180.82,"h":181,"l":180.715,"n":370,"o":180.87,"t":"2026-10-13T18:20:00Z","v":11050,"vw":180.842634},{"c":180.745,"h":180.865,"l":180.56,"n":575,"o":180.865,"t":"2026-10-13T18:25:00Z","v":26194,"vw":180.718303},{"c":181.415,"h":181.46,"l":180.76,"n":628,"o":180.78,"t":"2026-10-13T18:30:00Z","v":31662,"vw":181.037802},{"c":181.505,"h":181.53,"l":181.1938,"n":632,"o":181.331,"t":"2026-10-13T18:35:00Z","v":25983,"vw":181.415328},{"c":181.2965,"h":181.67,"l":181.2965,"n":545,"o":181.59,"t":"2026-10-13T18:40:00Z","v":15956,"vw":181.492258},{"c":181.79,"h":181.79,"l":181.36,"n":490,"o":181.4499,"t":"2026-10-13T18:45:00Z","v":21524,"vw":181.541451},{"c":181.93,"h":181.98,"l":181.66,"n":599,"o":181.79,"t":"2026-10-13T18:50:00Z","v":23007,"vw":181.775864},{"c":181.615,"h":181.93,"l":181.51,"n":732,"o":181.93,"t":"2026-10-13T18:55:00Z","v":34003,"vw":181.780476},{"c":181.205,"h":181.87,"l":181.1482,"n":788,"o":181.62,"t":"2026-10-13T19:00:00Z","v":28064,"vw":181.637656},{"c":181.385,"h":181.4159,"l":181.0001,"n":713,"o":181.265,"t":"2026-10-13T19:05:00Z","v":28475,"vw":181.217154},{"c":181.1,"h":181.46,"l":181.0675,"n":609,"o":181.44,"t":"2026-10-13T19:10:00Z","v":23462,"vw":181.32341},{"c":181.13,"h":181.3,"l":180.91,"n":665,"o":181.07,"t":"2026-10-13T19:15:00Z","v":25757,"vw":181.082291},{"c":181.44,"h":181.67,"l":181.0702,"n":875,"o":181.13,"t":"2026-10-13T19:20:00Z","v":31289,"vw":181.391887},{"c":181.235,"h":181.53,"l":181.16,"n":866,"o":181.43,"t":"2026-10-13T19:25:00Z","v":28157,"vw":181.34079},{"c":180.83,"h":181.43,"l":180.72,"n":1166,"o":181.24,"t":"2026-10-13T19:30:00Z","v":53660,"vw":181.038959},{"c":180.965,"h":181.05,"l":180.8,"n":814,"o":180.835,"t":"2026-10-13T19:35:00Z","v":27901,"vw":180.916448},{"c":180.59,"h":181.145,"l":180.59,"n":1209,"o":181.0427,"t":"2026-10-13T19:40:00Z","v":38342,"vw":180.82661},{"c":180.83,"h":180.97,"l":180.56,"n":1272,"o":180.685,"t":"2026-10-13T19:45:00Z","v":58431,"vw":180.781593},{"c":181.96,"h":182.08,"l":180.9,"n":2390,"o":180.94,"t":"2026-10-13T19:50:00Z","v":93648,"vw":181.654965},{"c":181.81,"h":182.07,"l":181.68,"n":5995,"o":181.93,"t":"2026-10-13T19:55:00Z","v":356326,"vw":181.858731},{"c":181,"h":181.79,"l":181,"n":114,"o":181.79,"t":"2026-10-13T20:00:00Z","v":788807,"vw":181.789596},{"c":181.4133,"h":182,"l":181.4133,"n":24,"o":181.6,"t":"2026-10-13T20:05:00Z","v":16872,"vw":181.71531},{"c":181.68,"h":181.799,"l":181.25,"n":39,"o":181.799,"t":"2026-10-13T20:10:00Z","v":1597,"vw":181.540943},{"c":181.79,"h":181.79,"l":181.79,"n":4,"o":181.79,"t":"2026-10-13T20:15:00Z","v":3828,"vw":181.79},{"c":181.55,"h":181.55,"l":181.5,"n":23,"o":181.55,"t":"2026-10-13T20:20:00Z","v":743,"vw":181.540099},{"c":181.43,"h":181.47,"l":181.43,"n":31,"o":181.47,"t":"2026-10-13T20:45:00Z","v":1218,"vw":181.435908},{"c":181.5582,"h":181.5582,"l":181.5582,"n":2,"o":181.5582,"t":"2026-10-13T20:50:00Z","v":755,"vw":181.5582},{"c":181.99,"h":182,"l":181.88,"n":68,"o":181.88,"t":"2026-10-13T20:55:00Z","v":3297,"vw":181.968203},{"c":182.15,"h":182.15,"l":181.63,"n":57,"o":181.97,"t":"2026-10-13T21:00:00Z","v":2831,"vw":181.952994},{"c":181.8,"h":181.8,"l":181.8,"n":5,"o":181.8,"t":"2026-10-13T21:05:00Z","v":210,"vw":181.8},{"c":181.8,"h":181.8,"l":181.8,"n":6,"o":181.8,"t":"2026-10-13T21:20:00Z","v":310,"vw":181.8},{"c":181.74,"h":181.74,"l":181.74,"n":8,"o":181.74,"t":"2026-10-13T21:25:00Z","v":768,"vw":181.74},{"c":181.7,"h":181.76,"l":181.7,"n":4,"o":181.76,"t":"2026-10-13T21:35:00Z","v":1600,"vw":181.7078},{"c":181.68,"h":181.68,"l":181.65,"n":15,"o":181.6635,"t":"2026-10-13T21:40:00Z","v":590,"vw":181.668649},{"c":181.75,"h":181.75,"l":181.75,"n":9,"o":181.75,"t":"2026-10-13T22:10:00Z","v":176,"vw":181.75},{"c":181.7,"h":181.75,"l":181.7,"n":6,"o":181.75,"t":"2026-10-13T22:15:00Z","v":451,"vw":181.721429},{"c":181.65,"h":181.65,"l":181.65,"n":15,"o":181.65,"t":"2026-10-13T22:20:00Z","v":553,"vw":181.65},{"c":181.2001,"h":181.2001,"l":181.2001,"n":3,"o":181.2001,"t":"2026-10-13T22:35:00Z","v":902,"vw":181.2001},{"c":181.79,"h":181.79,"l":181.79,"n":5,"o":181.79,"t":"2026-10-13T22:40:00Z","v":175,"vw":181.79},{"c":181.79,"h":181.79,"l":181.79,"n":1,"o":181.79,"t":"2026-10-13T22:45:00Z","v":200,"vw":181.79},{"c":181.7,"h":181.7,"l":181.7,"n":6,"o":181.7,"t":"2026-10-13T22:50:00Z","v":828,"vw":181.7},{"c":181.758,"h":181.93,"l":181.758,"n":12,"o":181.8995,"t":"2026-10-13T22:55:00Z","v":514,"vw":181.866878},{"c":181.6,"h":181.6,"l":181.6,"n":9,"o":181.6,"t":"2026-10-13T23:10:00Z","v":431,"vw":181.6},{"c":181.6,"h":181.6,"l":181.6,"n":3,"o":181.6,"t":"2026-10-13T23:15:00Z","v":110,"vw":181.6},{"c":181.16,"h":181.16,"l":181.16,"n":2,"o":181.16,"t":"2026-10-13T23:30:00Z","v":249,"vw":181.16},{"c":181.2,"h":181.2,"l":181.2,"n":3,"o":181.2,"t":"2026-10-13T23:35:00Z","v":253,"vw":181.2},{"c":181.16,"h":181.16,"l":181.16,"n":1,"o":181.16,"t":"2026-10-13T23:45:00Z","v":105,"vw":181.16},{"c":181.17,"h":181.1823,"l":181.17,"n":10,"o":181.1823,"t":"2026-10-13T23:50:00Z","v":442,"vw":181.17317},{"c":181.2018,"h":181.2018,"l":181.2018,"n":2,"o":181.2018,"t":"2026-10-13T23:55:00Z","v":502,"vw":181.2018},{"c":181.64,"h":182.65,"l":181.56,"n":694,"o":182.45,"t":"2026-10-14T08:00:00Z","v":12686,"vw":182.218243},{"c":183.33,"h":183.33,"l":182.79,"n":155,"o":182.79,"t":"2026-10-14T08:05:00Z","v":3272,"vw":183.068406},{"c":182.95,"h":183,"l":182.86,"n":51,"o":183,"t":"2026-10-14T08:10:00Z","v":1378,"vw":182.901841},{"c":182.86,"h":182.86,"l":182.86,"n":9,"o":182.86,"t":"2026-10-14T08:15:00Z","v":227,"vw":182.86},{"c":182.75,"h":182.75,"l":182.75,"n":1,"o":182.75,"t":"2026-10-14T08:35:00Z","v":1045,"vw":182.75},{"c":181.54,"h":181.79,"l":181.2103,"n":32,"o":181.79,"t":"2026-10-14T08:40:00Z","v":1453,"vw":181.561681},{"c":181.4,"h":181.53,"l":181.4,"n":80,"o":181.52,"t":"2026-10-14T08:45:00Z","v":2238,"vw":181.476},{"c":181.56,"h":181.56,"l":181.55,"n":7,"o":181.55,"t":"2026-10-14T09:00:00Z","v":2196,"vw":181.55084},{"c":181.18,"h":181.18,"l":181.18,"n":29,"o":181.18,"t":"2026-10-14T09:20:00Z","v":613,"vw":181.18},{"c":180.8,"h":180.82,"l":180.8,"n":18,"o":180.82,"t":"2026-10-14T09:25:00Z","v":739,"vw":180.806263},{"c":180.806,"h":180.806,"l":180.806,"n":3,"o":180.806,"t":"2026-10-14T09:45:00Z","v":194,"vw":180.806},{"c":181.1,"h":181.1,"l":181,"n":7,"o":181,"t":"2026-10-14T09:50:00Z","v":1067,"vw":181.075962},{"c":180.91,"h":180.91,"l":180.91,"n":3,"o":180.91,"t":"2026-10-14T10:00:00Z","v":2500,"vw":180.91},{"c":180.65,"h":180.65,"l":180.65,"n":31,"o":180.65,"t":"2026-10-14T10:05:00Z","v":639,"vw":180.65},{"c":180.9,"h":180.9,"l":180.85,"n":29,"o":180.85,"t":"2026-10-14T10:10:00Z","v":1183,"vw":180.871976},{"c":181.05,"h":181.05,"l":181.05,"n":10,"o":181.05,"t":"2026-10-14T10:15:00Z","v":280,"vw":181.05},{"c":180.94,"h":180.94,"l":180.94,"n":27,"o":180.94,"t":"2026-10-14T10:45:00Z","v":661,"vw":180.94},{"c":180.25,"h":180.9,"l":180.25,"n":58,"o":180.9,"t":"2026-10-14T11:00:00Z","v":2256,"vw":180.615887},{"c":180.5,"h":180.5,"l":180.5,"n":37,"o":180.5,"t":"2026-10-14T11:05:00Z","v":1895,"vw":180.5},{"c":180.63,"h":180.72,"l":180.63,"n":29,"o":180.72,"t":"2026-10-14T11:10:00Z","v":2089,"vw":180.656213},{"c":180.63,"h":180.63,"l":180.63,"n":19,"o":180.63,"t":"2026-10-14T11:15:00Z","v":789,"vw":180.63},{"c":180.65,"h":180.7,"l":180.65,"n":36,"o":180.7,"t":"2026-10-14T11:25:00Z","v":2512,"vw":180.653408},{"c":180.65,"h":180.65,"l":180.65,"n":23,"o":180.65,"t":"2026-10-14T11:30:00Z","v":710,"vw":180.65},{"c":180.7,"h":180.7,"l":180.7,"n":8,"o":180.7,"t":"2026-10-14T11:50:00Z","v":307,"vw":180.7},{"c":180.8,"h":180.8,"l":180.64,"n":23,"o":180.7,"t":"2026-10-14T11:55:00Z","v":871,"vw":180.701667},{"c":181.4796,"h":181.4796,"l":180.8,"n":66,"o":180.8,"t":"2026-10-14T12:00:00Z","v":2961,"vw":180.930441},{"c":181.48,"h":181.48,"l":181.05,"n":25,"o":181.34,"t":"2026-10-14T12:05:00Z","v":1475,"vw":181.190946},{"c":181.5,"h":181.5,"l":181,"n":25,"o":181,"t":"2026-10-14T12:10:00Z","v":988,"vw":181.282609},{"c":181.3253,"h":181.75,"l":181.3253,"n":59,"o":181.7,"t":"2026-10-14T12:15:00Z","v":1511,"vw":181.546191},{"c":181.33,"h":181.6,"l":181.21,"n":31,"o":181.21,"t":"2026-10-14T12:20:00Z","v":1508,"vw":181.346892},{"c":182.15,"h":182.15,"l":181.4704,"n":90,"o":181.59,"t":"2026-10-14T12:25:00Z","v":6066,"vw":181.811566},{"c":179.2,"h":181.12,"l":179.2,"n":699,"o":181.12,"t":"2026-10-14T12:30:00Z","v":21814,"vw":179.898434},{"c":179,"h":179.3201,"l":178.8,"n":297,"o":179.14,"t":"2026-10-14T12:35:00Z","v":8170,"vw":179.049213},{"c":178.6601,"h":179.29,"l":178.6299,"n":178,"o":179.29,"t":"2026-10-14T12:40:00Z","v":10350,"vw":178.702386},{"c":179.0288,"h":179.43,"l":178.9,"n":151,"o":178.92,"t":"2026-10-14T12:45:00Z","v":6065,"vw":179.112279},{"c":178.59,"h":179.42,"l":178.58,"n":294,"o":179.06,"t":"2026-10-14T12:50:00Z","v":33925,"vw":178.696248},{"c":178.38,"h":178.99,"l":178.2882,"n":363,"o":178.99,"t":"2026-10-14T12:55:00Z","v":22901,"vw":178.517343},{"c":178.39,"h":178.55,"l":178.39,"n":110,"o":178.55,"t":"2026-10-14T13:00:00Z","v":2077,"vw":178.488813},{"c":178.37,"h":178.59,"l":178.15,"n":113,"o":178.3,"t":"2026-10-14T13:05:00Z","v":3195,"vw":178.374089},{"c":177.95,"h":178.4,"l":177.52,"n":317,"o":178.37,"t":"2026-10-14T13:10:00Z","v":7036,"vw":178.012931},{"c":177.6899,"h":178,"l":177.6,"n":121,"o":177.9473,"t":"2026-10-14T13:15:00Z","v":3983,"vw":177.874606},{"c":177.42,"h":177.69,"l":177.31,"n":196,"o":177.69,"t":"2026-10-14T13:20:00Z","v":2838,"vw":177.413333},{"c":178.65,"h":178.7,"l":177.63,"n":241,"o":177.97,"t":"2026-10-14T13:25:00Z","v":9890,"vw":178.146827},{"c":180.26,"h":181.88,"l":177.65,"n":3931,"o":178.72,"t":"2026-10-14T13:30:00Z","v":231789,"vw":179.372844},{"c":182.08,"h":182.39,"l":179.43,"n":1955,"o":180.25,"t":"2026-10-14T13:35:00Z","v":116799,"vw":181.262604},{"c":180.9449,"h":182.2,"l":180.88,"n":1430,"o":182.18,"t":"2026-10-14T13:40:00Z","v":81923,"vw":181.413221},{"c":180.38,"h":181.2371,"l":180.05,"n":1128,"o":181.005,"t":"2026-10-14T13:45:00Z","v":49083,"vw":180.542483},{"c":178.78,"h":180.47,"l":178.52,"n":1582,"o":180.4265,"t":"2026-10-14T13:50:00Z","v":105292,"vw":179.390178},{"c":177.05,"h":178.879,"l":176.65,"n":2290,"o":178.8369,"t":"2026-10-14T13:55:00Z","v":126107,"vw":177.778456},{"c":175.97,"h":177.6,"l":175.87,"n":2541,"o":177.1,"t":"2026-10-14T14:00:00Z","v":139088,"vw":176.56954},{"c":175.27,"h":176.33,"l":174.96,"n":3504,"o":175.99,"t":"2026-10-14T14:05:00Z","v":205085,"vw":175.577797},{"c":174.5775,"h":175.4,"l":174.3701,"n":2290,"o":175.1901,"t":"2026-10-14T14:10:00Z","v":127248,"vw":174.775208},{"c":174.2075,"h":175.08,"l":174.2,"n":2222,"o":174.46,"t":"2026-10-14T14:15:00Z","v":109112,"vw":174.590647},{"c":174.84,"h":174.93,"l":173.73,"n":2157,"o":174.28,"t":"2026-10-14T14:20:00Z","v":107508,"vw":174.136803},{"c":175.32,"h":175.54,"l":174.67,"n":1732,"o":174.74,"t":"2026-10-14T14:25:00Z","v":76279,"vw":175.038062},{"c":175.795,"h":175.85,"l":174.96,"n":1362,"o":175.355,"t":"2026-10-14T14:30:00Z","v":60803,"vw":175.323796},{"c":175.065,"h":176.1101,"l":175,"n":1483,"o":175.76,"t":"2026-10-14T14:35:00Z","v":57100,"vw":175.510822},{"c":175.22,"h":175.53,"l":174.971,"n":1232,"o":175.125,"t":"2026-10-14T14:40:00Z","v":44333,"vw":175.18743},{"c":174.98,"h":175.74,"l":174.98,"n":1405,"o":175.19,"t":"2026-10-14T14:45:00Z","v":73259,"vw":175.479667},{"c":174.825,"h":175.08,"l":174.6424,"n":1315,"o":174.895,"t":"2026-10-14T14:50:00Z","v":45687,"vw":174.839248},{"c":175.76,"h":175.8,"l":174.81,"n":1152,"o":174.949,"t":"2026-10-14T14:55:00Z","v":37365,"vw":175.401597},{"c":174.15,"h":175.7651,"l":174.15,"n":1802,"o":175.69,"t":"2026-10-14T15:00:00Z","v":62954,"vw":174.613317},{"c":173.38,"h":174.155,"l":173.07,"n":2607,"o":174.11,"t":"2026-10-14T15:05:00Z","v":106460,"vw":173.67902},{"c":173.58,"h":173.8328,"l":172.89,"n":2173,"o":173.45,"t":"2026-10-14T15:10:00Z","v":86961,"vw":173.255471},{"c":174.535,"h":175.025,"l":173.47,"n":1875,"o":173.59,"t":"2026-10-14T15:15:00Z","v":84977,"vw":174.355816},{"c":174.76,"h":174.8299,"l":173.82,"n":1427,"o":174.54,"t":"2026-10-14T15:20:00Z","v":47346,"vw":174.370669},{"c":174.89,"h":175,"l":174.5744,"n":1180,"o":174.65,"t":"2026-10-14T15:25:00Z","v":52105,"vw":174.851939},{"c":174.65,"h":174.855,"l":174.427,"n":1205,"o":174.855,"t":"2026-10-14T15:30:00Z","v":45638,"vw":174.591954},{"c":174.815,"h":174.86,"l":174.32,"n":1024,"o":174.65,"t":"2026-10-14T15:35:00Z","v":33431,"vw":174.59355},{"c":174.25,"h":175.01,"l":174.01,"n":1239,"o":174.93,"t":"2026-10-14T15:40:00Z","v":50972,"vw":174.422974},{"c":174.4325,"h":174.8055,"l":174.235,"n":1230,"o":174.26,"t":"2026-10-14T15:45:00Z","v":49453,"vw":174.548729},{"c":174.03,"h":174.5553,"l":173.79,"n":1371,"o":174.4,"t":"2026-10-14T15:50:00Z","v":49300,"vw":174.059148},{"c":173.48,"h":174.07,"l":173.48,"n":1259,"o":174.06,"t":"2026-10-14T15:55:00Z","v":44896,"vw":173.758758},{"c":173.995,"h":174.09,"l":173.44,"n":1326,"o":173.44,"t":"2026-10-14T16:00:00Z","v":58182,"vw":173.781456},{"c":174.46,"h":174.589,"l":173.95,"n":993,"o":174.01,"t":"2026-10-14T16:05:00Z","v":41974,"vw":174.387509},{"c":173.465,"h":174.5533,"l":173.37,"n":1515,"o":174.41,"t":"2026-10-14T16:10:00Z","v":68610,"vw":173.814042},{"c":173.7,"h":173.74,"l":173.22,"n":1374,"o":173.46,"t":"2026-10-14T16:15:00Z","v":80288,"vw":173.462329},{"c":173.0386,"h":173.85,"l":173.02,"n":1279,"o":173.66,"t":"2026-10-14T16:20:00Z","v":55793,"vw":173.400768},{"c":173.4551,"h":174.0565,"l":173.065,"n":1004,"o":173.065,"t":"2026-10-14T16:25:00Z","v":68912,"vw":173.646814},{"c":173.825,"h":173.87,"l":173.25,"n":914,"o":173.46,"t":"2026-10-14T16:30:00Z","v":42020,"vw":173.496604},{"c":173.87,"h":173.929,"l":173.44,"n":930,"o":173.89,"t":"2026-10-14T16:35:00Z","v":36422,"vw":173.677384},{"c":174.14,"h":174.2999,"l":173.665,"n":858,"o":173.71,"t":"2026-10-14T16:40:00Z","v":32815,"vw":174.047067},{"c":173.54,"h":174.19,"l":173.54,"n":760,"o":174.14,"t":"2026-10-14T16:45:00Z","v":23846,"vw":173.826348},{"c":173.63,"h":173.88,"l":173.485,"n":770,"o":173.55,"t":"2026-10-14T16:50:00Z","v":26543,"vw":173.677045},{"c":173.9525,"h":173.96,"l":173.5,"n":1003,"o":173.69,"t":"2026-10-14T16:55:00Z","v":40873,"vw":173.698087},{"c":174.27,"h":174.6175,"l":174.015,"n":944,"o":174.015,"t":"2026-10-14T17:00:00Z","v":37888,"vw":174.386485},{"c":174.04,"h":174.51,"l":173.89,"n":928,"o":174.35,"t":"2026-10-14T17:05:00Z","v":35873,"vw":174.135382},{"c":173.72,"h":174.09,"l":173.691,"n":769,"o":173.96,"t":"2026-10-14T17:10:00Z","v":22980,"vw":173.879105},{"c":173.8,"h":173.9184,"l":173.57,"n":732,"o":173.79,"t":"2026-10-14T17:15:00Z","v":24307,"vw":173.741677},{"c":174,"h":174,"l":173.56,"n":686,"o":173.82,"t":"2026-10-14T17:20:00Z","v":20677,"vw":173.714145},{"c":173.6475,"h":174.04,"l":173.48,"n":653,"o":174.04,"t":"2026-10-14T17:25:00Z","v":21199,"vw":173.67413},{"c":173.83,"h":173.87,"l":173.21,"n":1061,"o":173.67,"t":"2026-10-14T17:30:00Z","v":43153,"vw":173.448404},{"c":173.735,"h":173.82,"l":173.5,"n":854,"o":173.76,"t":"2026-10-14T17:35:00Z","v":34641,"vw":173.669693},{"c":173.52,"h":173.7125,"l":173.351,"n":784,"o":173.675,"t":"2026-10-14T17:40:00Z","v":30699,"vw":173.539497},{"c":172.87,"h":173.57,"l":172.76,"n":1625,"o":173.52,"t":"2026-10-14T17:45:00Z","v":52340,"vw":173.073131},{"c":171.85,"h":172.78,"l":171.78,"n":2917,"o":172.76,"t":"2026-10-14T17:50:00Z","v":139979,"vw":172.248782},{"c":171.68,"h":172.3193,"l":171.43,"n":3234,"o":171.85,"t":"2026-10-14T17:55:00Z","v":180831,"vw":171.702507},{"c":172.15,"h":172.2397,"l":171.41,"n":1273,"o":171.69,"t":"2026-10-14T18:00:00Z","v":71196,"vw":171.644806},{"c":171.96,"h":172.38,"l":171.88,"n":991,"o":172.03,"t":"2026-10-14T18:05:00Z","v":41605,"vw":172.10834},{"c":172.44,"h":172.5932,"l":171.8801,"n":1201,"o":171.96,"t":"2026-10-14T18:10:00Z","v":52296,"vw":172.17634},{"c":172.11,"h":172.48,"l":172,"n":1395,"o":172.44,"t":"2026-10-14T18:15:00Z","v":67150,"vw":172.255549},{"c":171.98,"h":172.405,"l":171.92,"n":951,"o":172.14,"t":"2026-10-14T18:20:00Z","v":27946,"vw":172.172483},{"c":172.26,"h":172.42,"l":171.93,"n":995,"o":171.98,"t":"2026-10-14T18:25:00Z","v":46741,"vw":172.139573},{"c":171.98,"h":172.43,"l":171.9075,"n":905,"o":172.36,"t":"2026-10-14T18:30:00Z","v":27568,"vw":172.197784},{"c":171.83,"h":172.25,"l":171.79,"n":1017,"o":171.935,"t":"2026-10-14T18:35:00Z","v":34435,"vw":172.034815},{"c":171.67,"h":171.88,"l":171.52,"n":1204,"o":171.83,"t":"2026-10-14T18:40:00Z","v":38037,"vw":171.74429},{"c":172.24,"h":172.66,"l":171.71,"n":1168,"o":171.77,"t":"2026-10-14T18:45:00Z","v":45675,"vw":172.314441},{"c":172.26,"h":172.5,"l":172.18,"n":965,"o":172.255,"t":"2026-10-14T18:50:00Z","v":34790,"vw":172.348489},{"c":172.135,"h":172.36,"l":172.07,"n":902,"o":172.315,"t":"2026-10-14T18:55:00Z","v":28165,"vw":172.24132},{"c":172.05,"h":172.35,"l":171.81,"n":1471,"o":172.135,"t":"2026-10-14T19:00:00Z","v":93244,"vw":172.091717},{"c":172.12,"h":172.24,"l":171.71,"n":1392,"o":172.05,"t":"2026-10-14T19:05:00Z","v":59570,"vw":171.977203},{"c":172.0319,"h":172.2,"l":171.92,"n":980,"o":172.075,"t":"2026-10-14T19:10:00Z","v":46170,"vw":172.056943},{"c":172.72,"h":172.755,"l":171.81,"n":1455,"o":171.93,"t":"2026-10-14T19:15:00Z","v":63240,"vw":172.142704},{"c":172.47,"h":172.94,"l":172.4468,"n":1199,"o":172.8,"t":"2026-10-14T19:20:00Z","v":48902,"vw":172.70647},{"c":172.08,"h":172.5799,"l":171.92,"n":1237,"o":172.5799,"t":"2026-10-14T19:25:00Z","v":54092,"vw":172.195257},{"c":172.135,"h":172.31,"l":171.8,"n":1392,"o":172.03,"t":"2026-10-14T19:30:00Z","v":50248,"vw":172.051566},{"c":171.91,"h":172.23,"l":171.785,"n":1913,"o":172.145,"t":"2026-10-14T19:35:00Z","v":96272,"vw":171.976406},{"c":172.08,"h":172.455,"l":171.82,"n":1681,"o":171.9,"t":"2026-10-14T19:40:00Z","v":76448,"vw":172.1778},{"c":171.79,"h":172.15,"l":171.41,"n":2291,"o":172.08,"t":"2026-10-14T19:45:00Z","v":88287,"vw":171.786511},{"c":172.09,"h":172.5,"l":171.81,"n":3009,"o":171.84,"t":"2026-10-14T19:50:00Z","v":173760,"vw":172.197254},{"c":172.8753,"h":173.05,"l":172.195,"n":7687,"o":172.195,"t":"2026-10-14T19:55:00Z","v":399158,"vw":172.839768},{"c":173,"h":173.55,"l":172.8077,"n":236,"o":172.89,"t":"2026-10-14T20:00:00Z","v":1177973,"vw":172.890635},{"c":173.01,"h":173.01,"l":172.53,"n":90,"o":172.7,"t":"2026-10-14T20:05:00Z","v":2679,"vw":172.686582},{"c":173.04,"h":173.04,"l":173.04,"n":24,"o":173.04,"t":"2026-10-14T20:10:00Z","v":4722,"vw":173.04},{"c":172.8,"h":173.2,"l":172.8,"n":99,"o":173.2,"t":"2026-10-14T20:15:00Z","v":2800,"vw":172.820263},{"c":172.91,"h":172.91,"l":172.91,"n":10,"o":172.91,"t":"2026-10-14T20:20:00Z","v":186,"vw":172.91},{"c":173.3,"h":173.3,"l":172.79,"n":25,"o":173.12,"t":"2026-10-14T20:25:00Z","v":837,"vw":172.986667},{"c":172.87,"h":172.87,"l":172.87,"n":13,"o":172.87,"t":"2026-10-14T20:30:00Z","v":306,"vw":172.87},{"c":172.8,"h":172.8,"l":172.7,"n":26,"o":172.7842,"t":"2026-10-14T20:35:00Z","v":863,"vw":172.753707},{"c":172.5206,"h":172.72,"l":172.5,"n":66,"o":172.72,"t":"2026-10-14T20:40:00Z","v":2086,"vw":172.584397},{"c":172.5,"h":172.5,"l":172.1,"n":15,"o":172.1,"t":"2026-10-14T20:45:00Z","v":1745,"vw":172.47552},{"c":172.48,"h":172.48,"l":172.29,"n":18,"o":172.29,"t":"2026-10-14T20:50:00Z","v":544,"vw":172.363077},{"c":173.19,"h":173.24,"l":172.51,"n":182,"o":172.51,"t":"2026-10-14T20:55:00Z","v":10014,"vw":173.076502},{"c":173,"h":173,"l":172.624,"n":22,"o":172.624,"t":"2026-10-14T21:00:00Z","v":1107,"vw":172.725344},{"c":172.7,"h":173.05,"l":172.7,"n":19,"o":173.05,"t":"2026-10-14T21:10:00Z","v":3672,"vw":172.710679},{"c":172.8,"h":173.07,"l":172.8,"n":24,"o":173.07,"t":"2026-10-14T21:15:00Z","v":672,"vw":172.910855},{"c":173.3,"h":173.3,"l":173.1,"n":12,"o":173.1,"t":"2026-10-14T21:20:00Z","v":466,"vw":173.181301},{"c":172.5,"h":172.5,"l":172.5,"n":8,"o":172.5,"t":"2026-10-14T21:25:00Z","v":4252,"vw":172.5},{"c":172.8,"h":172.8,"l":172.8,"n":11,"o":172.8,"t":"2026-10-14T21:30:00Z","v":315,"vw":172.8},{"c":172.62,"h":172.88,"l":172.5589,"n":15,"o":172.5589,"t":"2026-10-14T21:40:00Z","v":4696,"vw":172.819319},{"c":172.72,"h":172.72,"l":172.7,"n":17,"o":172.7,"t":"2026-10-14T21:50:00Z","v":669,"vw":172.71},{"c":172.8,"h":172.88,"l":172.8,"n":50,"o":172.88,"t":"2026-10-14T21:55:00Z","v":1633,"vw":172.82},{"c":172.8149,"h":172.85,"l":172.8149,"n":14,"o":172.85,"t":"2026-10-14T22:00:00Z","v":877,"vw":172.8266},{"c":172.65,"h":173,"l":172.65,"n":65,"o":173,"t":"2026-10-14T22:05:00Z","v":2038,"vw":172.755432},{"c":172.3,"h":172.6,"l":172.3,"n":56,"o":172.5,"t":"2026-10-14T22:10:00Z","v":1512,"vw":172.511404},{"c":172.67,"h":172.67,"l":172.67,"n":24,"o":172.67,"t":"2026-10-14T22:15:00Z","v":650,"vw":172.67},{"c":172.3682,"h":172.5,"l":172.26,"n":65,"o":172.5,"t":"2026-10-14T22:20:00Z","v":2093,"vw":172.370097},{"c":171.77,"h":172.3687,"l":171.77,"n":142,"o":172.25,"t":"2026-10-14T22:25:00Z","v":5894,"vw":172.103854},{"c":171.8,"h":171.81,"l":171.8,"n":61,"o":171.8,"t":"2026-10-14T22:30:00Z","v":2776,"vw":171.80104},{"c":171.41,"h":171.55,"l":171.23,"n":107,"o":171.43,"t":"2026-10-14T22:35:00Z","v":4954,"vw":171.414996},{"c":171.1,"h":171.51,"l":171.0775,"n":120,"o":171.51,"t":"2026-10-14T22:40:00Z","v":2276,"vw":171.320682},{"c":170.9619,"h":171.5,"l":170.9,"n":262,"o":171.14,"t":"2026-10-14T22:45:00Z","v":8172,"vw":171.097518},{"c":171,"h":171.21,"l":170.9,"n":59,"o":171,"t":"2026-10-14T22:50:00Z","v":3064,"vw":171.080971},{"c":171,"h":171,"l":170.75,"n":175,"o":170.75,"t":"2026-10-14T22:55:00Z","v":8979,"vw":170.953766},{"c":171.9127,"h":171.9127,"l":170.83,"n":27,"o":170.83,"t":"2026-10-14T23:00:00Z","v":575,"vw":171.5518},{"c":171.8116,"h":171.8116,"l":171.8116,"n":15,"o":171.8116,"t":"2026-10-14T23:05:00Z","v":162,"vw":171.8116},{"c":170.75,"h":171.6,"l":170.75,"n":376,"o":171,"t":"2026-10-14T23:10:00Z","v":32064,"vw":171.456261},{"c":170.99,"h":171,"l":170.83,"n":41,"o":171,"t":"2026-10-14T23:15:00Z","v":1086,"vw":170.973153},{"c":171,"h":171,"l":170.5681,"n":146,"o":170.99,"t":"2026-10-14T23:20:00Z","v":2025,"vw":170.728193},{"c":171.25,"h":171.5,"l":170.94,"n":51,"o":171.01,"t":"2026-10-14T23:25:00Z","v":2109,"vw":171.10665},{"c":170.5,"h":171.1533,"l":170.5,"n":102,"o":170.53,"t":"2026-10-14T23:30:00Z","v":2607,"vw":170.590672},{"c":170.4,"h":171.1045,"l":170.4,"n":59,"o":170.53,"t":"2026-10-14T23:35:00Z","v":1600,"vw":170.777533},{"c":170.85,"h":170.9783,"l":170.5775,"n":81,"o":170.65,"t":"2026-10-14T23:40:00Z","v":1780,"vw":170.768904},{"c":170.9859,"h":170.9859,"l":170.8732,"n":37,"o":170.8732,"t":"2026-10-14T23:45:00Z","v":953,"vw":170.932516},{"c":171.4,"h":171.4,"l":171,"n":65,"o":171,"t":"2026-10-14T23:50:00Z","v":3170,"vw":171.138321},{"c":171,"h":171.3037,"l":170.75,"n":66,"o":170.77,"t":"2026-10-14T23:55:00Z","v":1716,"vw":170.866925},{"c":169.98,"h":171.2,"l":168.67,"n":2966,"o":170.39,"t":"2026-10-15T08:00:00Z","v":61683,"vw":169.907593},{"c":170.26,"h":170.26,"l":169.27,"n":179,"o":169.44,"t":"2026-10-15T08:05:00Z","v":3434,"vw":169.522632},{"c":170.1,"h":170.17,"l":170.09,"n":74,"o":170.12,"t":"2026-10-15T08:10:00Z","v":1871,"vw":170.114919},{"c":169.58,"h":169.83,"l":169.5,"n":56,"o":169.83,"t":"2026-10-15T08:15:00Z","v":1331,"vw":169.603367},{"c":170,"h":170,"l":169.69,"n":25,"o":169.69,"t":"2026-10-15T08:20:00Z","v":732,"vw":169.891299},{"c":170.2,"h":170.2,"l":169.91,"n":39,"o":169.91,"t":"2026-10-15T08:25:00Z","v":1219,"vw":170.015322},{"c":170.11,"h":170.11,"l":170,"n":69,"o":170,"t":"2026-10-15T08:30:00Z","v":1234,"vw":170.055},{"c":169.75,"h":169.75,"l":169.75,"n":5,"o":169.75,"t":"2026-10-15T08:40:00Z","v":174,"vw":169.75},{"c":170.03,"h":170.03,"l":170.03,"n":10,"o":170.03,"t":"2026-10-15T08:45:00Z","v":219,"vw":170.03},{"c":170.7,"h":170.7,"l":170.44,"n":18,"o":170.44,"t":"2026-10-15T08:55:00Z","v":742,"vw":170.560225},{"c":170.7,"h":170.7,"l":170.41,"n":60,"o":170.48,"t":"2026-10-15T09:00:00Z","v":1638,"vw":170.511649},{"c":170.5,"h":170.8413,"l":170.5,"n":51,"o":170.8413,"t":"2026-10-15T09:05:00Z","v":1347,"vw":170.690948},{"c":170.58,"h":170.62,"l":170.5,"n":85,"o":170.62,"t":"2026-10-15T09:15:00Z","v":3747,"vw":170.517072},{"c":170.5,"h":170.5,"l":170.5,"n":48,"o":170.5,"t":"2026-10-15T09:20:00Z","v":987,"vw":170.5},{"c":170.32,"h":170.32,"l":170.32,"n":11,"o":170.32,"t":"2026-10-15T09:25:00Z","v":259,"vw":170.32},{"c":170.15,"h":170.15,"l":170.15,"n":13,"o":170.15,"t":"2026-10-15T09:30:00Z","v":464,"vw":170.15},{"c":170.15,"h":170.15,"l":170.15,"n":9,"o":170.15,"t":"2026-10-15T09:40:00Z","v":260,"vw":170.15},{"c":169.95,"h":170.3237,"l":169.9,"n":50,"o":170,"t":"2026-10-15T09:45:00Z","v":1525,"vw":170.017116},{"c":170.06,"h":170.06,"l":170.06,"n":1,"o":170.06,"t":"2026-10-15T09:50:00Z","v":334,"vw":170.06},{"c":169.61,"h":169.61,"l":169.61,"n":7,"o":169.61,"t":"2026-10-15T10:10:00Z","v":201,"vw":169.61},{"c":169.5189,"h":169.61,"l":169.5189,"n":44,"o":169.61,"t":"2026-10-15T10:25:00Z","v":1796,"vw":169.552998},{"c":169.55,"h":169.76,"l":169.55,"n":192,"o":169.76,"t":"2026-10-15T10:35:00Z","v":2103,"vw":169.655},{"c":169.36,"h":169.9346,"l":169.36,"n":119,"o":169.9346,"t":"2026-10-15T10:40:00Z","v":4237,"vw":169.795035},{"c":169.2894,"h":170,"l":169.2894,"n":15,"o":170,"t":"2026-10-15T10:45:00Z","v":1255,"vw":169.407833},{"c":169.62,"h":169.62,"l":169.62,"n":3,"o":169.62,"t":"2026-10-15T10:50:00Z","v":119,"vw":169.62},{"c":169,"h":169.9055,"l":169,"n":272,"o":169.57,"t":"2026-10-15T11:00:00Z","v":6584,"vw":169.42868},{"c":169.26,"h":169.4,"l":168.91,"n":68,"o":169.1,"t":"2026-10-15T11:05:00Z","v":4238,"vw":169.123112},{"c":169.45,"h":169.65,"l":169.16,"n":70,"o":169.16,"t":"2026-10-15T11:10:00Z","v":3036,"vw":169.511041},{"c":170.03,"h":170.2296,"l":169.38,"n":129,"o":169.74,"t":"2026-10-15T11:15:00Z","v":2152,"vw":169.727676},{"c":170,"h":170,"l":169.99,"n":29,"o":169.99,"t":"2026-10-15T11:25:00Z","v":528,"vw":169.994048},{"c":170.391,"h":170.391,"l":170.07,"n":70,"o":170.07,"t":"2026-10-15T11:30:00Z","v":1054,"vw":170.248416},{"c":170.42,"h":170.49,"l":170.13,"n":60,"o":170.4138,"t":"2026-10-15T11:35:00Z","v":2671,"vw":170.373559},{"c":170.6568,"h":170.6568,"l":170.45,"n":18,"o":170.45,"t":"2026-10-15T11:40:00Z","v":1060,"vw":170.624985},{"c":170.27,"h":170.27,"l":170.27,"n":22,"o":170.27,"t":"2026-10-15T11:45:00Z","v":737,"vw":170.27},{"c":169.8,"h":170,"l":169.8,"n":173,"o":170,"t":"2026-10-15T11:50:00Z","v":2871,"vw":169.888235},{"c":170,"h":170,"l":170,"n":12,"o":170,"t":"2026-10-15T11:55:00Z","v":385,"vw":170},{"c":169.48,"h":169.7,"l":169.48,"n":91,"o":169.7,"t":"2026-10-15T12:00:00Z","v":2111,"vw":169.560251},{"c":169.73,"h":169.79,"l":169.73,"n":28,"o":169.79,"t":"2026-10-15T12:10:00Z","v":1370,"vw":169.783865},{"c":169.79,"h":169.85,"l":169.55,"n":28,"o":169.55,"t":"2026-10-15T12:15:00Z","v":1449,"vw":169.767902},{"c":169.8,"h":169.99,"l":169.32,"n":108,"o":169.82,"t":"2026-10-15T12:20:00Z","v":3525,"vw":169.742148},{"c":169.6,"h":169.88,"l":169.6,"n":31,"o":169.61,"t":"2026-10-15T12:25:00Z","v":2082,"vw":169.628531},{"c":169,"h":169.99,"l":168.41,"n":266,"o":169,"t":"2026-10-15T12:30:00Z","v":4899,"vw":168.662726},{"c":169.25,"h":169.25,"l":168.52,"n":84,"o":169,"t":"2026-10-15T12:35:00Z","v":5030,"vw":168.754698},{"c":168.78,"h":169.467,"l":168.78,"n":71,"o":169.467,"t":"2026-10-15T12:40:00Z","v":1685,"vw":169.219665},{"c":169.47,"h":169.47,"l":168.7,"n":99,"o":169.1903,"t":"2026-10-15T12:45:00Z","v":5763,"vw":169.265765},{"c":169,"h":169,"l":168.63,"n":69,"o":168.9,"t":"2026-10-15T12:50:00Z","v":5860,"vw":168.964},{"c":168.6,"h":168.9594,"l":168.6,"n":44,"o":168.9594,"t":"2026-10-15T12:55:00Z","v":1224,"vw":168.679556},{"c":168.74,"h":168.9478,"l":168.5,"n":120,"o":168.52,"t":"2026-10-15T13:00:00Z","v":3486,"vw":168.68107},{"c":168.5,"h":168.7609,"l":168.418,"n":17,"o":168.7609,"t":"2026-10-15T13:05:00Z","v":482,"vw":168.534957},{"c":168.49,"h":168.49,"l":168.11,"n":120,"o":168.2,"t":"2026-10-15T13:10:00Z","v":4023,"vw":168.192272},{"c":168.1,"h":168.83,"l":168.1,"n":141,"o":168.55,"t":"2026-10-15T13:15:00Z","v":10676,"vw":168.133841},{"c":168.03,"h":168.25,"l":168.03,"n":116,"o":168.03,"t":"2026-10-15T13:20:00Z","v":2519,"vw":168.134885},{"c":167.89,"h":168.39,"l":167.63,"n":481,"o":168.1789,"t":"2026-10-15T13:25:00Z","v":15150,"vw":168.024033},{"c":166.8,"h":168.89,"l":166.05,"n":5567,"o":167.89,"t":"2026-10-15T13:30:00Z","v":388425,"vw":167.404142},{"c":169.3,"h":169.3,"l":165.8033,"n":3388,"o":166.6684,"t":"2026-10-15T13:35:00Z","v":217674,"vw":167.289367},{"c":170.13,"h":170.43,"l":168.1759,"n":2525,"o":169.13,"t":"2026-10-15T13:40:00Z","v":137201,"vw":169.425051},{"c":168.66,"h":170.22,"l":168.66,"n":2533,"o":170.055,"t":"2026-10-15T13:45:00Z","v":130846,"vw":169.219358},{"c":166.64,"h":168.69,"l":166.57,"n":2717,"o":168.5449,"t":"2026-10-15T13:50:00Z","v":124583,"vw":167.632978},{"c":167.5,"h":167.73,"l":166.45,"n":2349,"o":166.615,"t":"2026-10-15T13:55:00Z","v":112296,"vw":167.046174},{"c":169.5,"h":169.8341,"l":167.27,"n":1969,"o":167.35,"t":"2026-10-15T14:00:00Z","v":91798,"vw":168.825388},{"c":171,"h":171,"l":168.97,"n":2117,"o":169.28,"t":"2026-10-15T14:05:00Z","v":107462,"vw":169.830066},{"c":170.24,"h":171.8699,"l":170.14,"n":2508,"o":171.12,"t":"2026-10-15T14:10:00Z","v":145111,"vw":171.075318},{"c":170.77,"h":170.94,"l":169.88,"n":1632,"o":170.32,"t":"2026-10-15T14:15:00Z","v":85309,"vw":170.374783},{"c":170.04,"h":171,"l":169.965,"n":1391,"o":170.855,"t":"2026-10-15T14:20:00Z","v":59771,"vw":170.377728},{"c":170.265,"h":170.96,"l":170.045,"n":1311,"o":170.045,"t":"2026-10-15T14:25:00Z","v":44552,"vw":170.536908},{"c":170.83,"h":170.99,"l":169.945,"n":1354,"o":170.18,"t":"2026-10-15T14:30:00Z","v":55723,"vw":170.317061},{"c":172.44,"h":172.44,"l":170.2601,"n":1789,"o":170.75,"t":"2026-10-15T14:35:00Z","v":119110,"vw":171.447634},{"c":173.725,"h":174.4,"l":172.1025,"n":3403,"o":172.445,"t":"2026-10-15T14:40:00Z","v":235345,"vw":173.727147},{"c":174.28,"h":174.5899,"l":173.32,"n":2162,"o":173.8038,"t":"2026-10-15T14:45:00Z","v":148710,"vw":173.973503},{"c":174.68,"h":174.815,"l":173.5201,"n":1835,"o":174.285,"t":"2026-10-15T14:50:00Z","v":97436,"vw":174.097105},{"c":175.18,"h":175.6,"l":174.58,"n":2601,"o":174.7799,"t":"2026-10-15T14:55:00Z","v":159194,"vw":175.224119},{"c":176.2,"h":176.2,"l":174.69,"n":2041,"o":175.18,"t":"2026-10-15T15:00:00Z","v":103197,"vw":175.456879},{"c":176.5202,"h":176.77,"l":175.5406,"n":2040,"o":176.13,"t":"2026-10-15T15:05:00Z","v":121309,"vw":176.160473},{"c":176.88,"h":177.46,"l":176.44,"n":2102,"o":176.67,"t":"2026-10-15T15:10:00Z","v":109912,"vw":177.022981},{"c":177.21,"h":177.4,"l":176.76,"n":1497,"o":176.88,"t":"2026-10-15T15:15:00Z","v":59806,"vw":177.083468},{"c":177.355,"h":177.52,"l":176.9901,"n":1581,"o":177.215,"t":"2026-10-15T15:20:00Z","v":91608,"vw":177.251341},{"c":177.36,"h":177.71,"l":176.678,"n":1689,"o":177.41,"t":"2026-10-15T15:25:00Z","v":81281,"vw":177.225607},{"c":177.47,"h":177.53,"l":176.85,"n":1505,"o":177.5,"t":"2026-10-15T15:30:00Z","v":85444,"vw":177.262126},{"c":178.4625,"h":178.57,"l":177.37,"n":1790,"o":177.47,"t":"2026-10-15T15:35:00Z","v":93547,"vw":178.038382},{"c":178.11,"h":178.88,"l":177.88,"n":1430,"o":178.55,"t":"2026-10-15T15:40:00Z","v":90688,"vw":178.504377},{"c":178.035,"h":178.08,"l":177.5,"n":1239,"o":178.04,"t":"2026-10-15T15:45:00Z","v":55401,"vw":177.808423},{"c":178.4,"h":178.66,"l":178.035,"n":1122,"o":178.035,"t":"2026-10-15T15:50:00Z","v":67284,"vw":178.351435},{"c":177.86,"h":178.45,"l":177.58,"n":1324,"o":178.45,"t":"2026-10-15T15:55:00Z","v":65546,"vw":178.013951},{"c":177.31,"h":178.08,"l":177.23,"n":1059,"o":177.8,"t":"2026-10-15T16:00:00Z","v":37384,"vw":177.730759},{"c":178.39,"h":178.5,"l":177.21,"n":1292,"o":177.34,"t":"2026-10-15T16:05:00Z","v":66527,"vw":177.88668},{"c":178.2,"h":178.72,"l":178,"n":1067,"o":178.35,"t":"2026-10-15T16:10:00Z","v":63408,"vw":178.320284},{"c":178,"h":178.5655,"l":177.8,"n":1037,"o":178.5655,"t":"2026-10-15T16:15:00Z","v":43319,"vw":178.087432},{"c":177.9649,"h":178.384,"l":177.8353,"n":760,"o":177.9,"t":"2026-10-15T16:20:00Z","v":31704,"vw":178.090272},{"c":177.58,"h":178.08,"l":177.58,"n":915,"o":178,"t":"2026-10-15T16:25:00Z","v":37845,"vw":177.843512},{"c":177.73,"h":178.1,"l":177.4,"n":813,"o":177.645,"t":"2026-10-15T16:30:00Z","v":30275,"vw":177.799134},{"c":178.15,"h":178.4658,"l":177.73,"n":726,"o":177.86,"t":"2026-10-15T16:35:00Z","v":30736,"vw":178.207856},{"c":178.71,"h":178.71,"l":178.02,"n":650,"o":178.24,"t":"2026-10-15T16:40:00Z","v":26155,"vw":178.325938},{"c":178.44,"h":179.14,"l":178.27,"n":1200,"o":178.75,"t":"2026-10-15T16:45:00Z","v":66471,"vw":178.826825},{"c":178.54,"h":178.64,"l":178.2,"n":629,"o":178.39,"t":"2026-10-15T16:50:00Z","v":27683,"vw":178.438249},{"c":178.545,"h":178.6,"l":178.4,"n":227,"o":178.545,"t":"2026-10-15T16:55:00Z","v":8766,"vw":178.490799},{"c":178.934,"h":179.58,"l":178.855,"n":1036,"o":179.275,"t":"2026-10-15T18:10:00Z","v":59900,"vw":179.225951},{"c":178.945,"h":179.3397,"l":178.83,"n":812,"o":178.985,"t":"2026-10-15T18:15:00Z","v":48045,"vw":179.05233},{"c":179.125,"h":179.35,"l":178.68,"n":731,"o":178.898,"t":"2026-10-15T18:20:00Z","v":39520,"vw":178.978387},{"c":180.655,"h":180.7,"l":179.19,"n":1051,"o":179.19,"t":"2026-10-15T18:25:00Z","v":45175,"vw":179.975582},{"c":180.89,"h":181.15,"l":180.551,"n":1246,"o":180.551,"t":"2026-10-15T18:30:00Z","v":103050,"vw":180.942958},{"c":181.01,"h":181.23,"l":180.89,"n":839,"o":180.91,"t":"2026-10-15T18:35:00Z","v":45025,"vw":181.111981},{"c":182.1,"h":182.2,"l":181.105,"n":1437,"o":181.15,"t":"2026-10-15T18:40:00Z","v":83266,"vw":181.765136},{"c":181.825,"h":182.14,"l":181.42,"n":1345,"o":182.08,"t":"2026-10-15T18:45:00Z","v":64293,"vw":181.778915},{"c":181.79,"h":181.89,"l":181.49,"n":902,"o":181.81,"t":"2026-10-15T18:50:00Z","v":37221,"vw":181.68931},{"c":181.64,"h":181.86,"l":181.5,"n":775,"o":181.7,"t":"2026-10-15T18:55:00Z","v":34406,"vw":181.681369},{"c":181.875,"h":182.03,"l":181.53,"n":1059,"o":181.65,"t":"2026-10-15T19:00:00Z","v":48062,"vw":181.804025},{"c":181.915,"h":182.1,"l":181.76,"n":1035,"o":181.83,"t":"2026-10-15T19:05:00Z","v":51628,"vw":181.897182},{"c":182.355,"h":182.42,"l":181.86,"n":1211,"o":181.94,"t":"2026-10-15T19:10:00Z","v":54840,"vw":182.158836},{"c":182.911,"h":182.98,"l":182.32,"n":1663,"o":182.362,"t":"2026-10-15T19:15:00Z","v":93384,"vw":182.739684},{"c":183.6,"h":183.64,"l":182.87,"n":1716,"o":182.91,"t":"2026-10-15T19:20:00Z","v":72997,"vw":183.198152},{"c":183.67,"h":184.08,"l":183.42,"n":1646,"o":183.67,"t":"2026-10-15T19:25:00Z","v":107823,"vw":183.797544},{"c":184.2,"h":184.37,"l":183.5208,"n":2047,"o":183.61,"t":"2026-10-15T19:30:00Z","v":106982,"vw":184.077172},{"c":184.44,"h":184.6,"l":183.95,"n":1975,"o":184.215,"t":"2026-10-15T19:35:00Z","v":110464,"vw":184.252838},{"c":185.075,"h":185.09,"l":184.38,"n":2486,"o":184.39,"t":"2026-10-15T19:40:00Z","v":121672,"vw":184.813864},{"c":185.12,"h":185.49,"l":184.89,"n":3040,"o":185.03,"t":"2026-10-15T19:45:00Z","v":179709,"vw":185.172911},{"c":184.445,"h":185.37,"l":184.29,"n":4565,"o":185.12,"t":"2026-10-15T19:50:00Z","v":264022,"vw":185.051473},{"c":183.87,"h":184.53,"l":183.53,"n":8137,"o":184.41,"t":"2026-10-15T19:55:00Z","v":428783,"vw":184.025333},{"c":182.58,"h":184.35,"l":181.98,"n":676,"o":183.81,"t":"2026-10-15T20:00:00Z","v":1502676,"vw":183.798383},{"c":183.1641,"h":183.8097,"l":182.5548,"n":286,"o":182.65,"t":"2026-10-15T20:05:00Z","v":14119,"vw":182.836486},{"c":182.65,"h":183.81,"l":182.4302,"n":93,"o":183.81,"t":"2026-10-15T20:10:00Z","v":14242,"vw":183.600742},{"c":182.8544,"h":182.9,"l":182.59,"n":46,"o":182.6,"t":"2026-10-15T20:15:00Z","v":3193,"vw":182.749477},{"c":183.25,"h":183.25,"l":182.86,"n":103,"o":182.86,"t":"2026-10-15T20:20:00Z","v":4252,"vw":183.093835},{"c":183.1648,"h":183.1648,"l":182.7852,"n":14,"o":182.7852,"t":"2026-10-15T20:25:00Z","v":2011,"vw":183.006139},{"c":182.98,"h":182.98,"l":182.7051,"n":32,"o":182.83,"t":"2026-10-15T20:30:00Z","v":10925,"vw":182.799045},{"c":182.7128,"h":182.932,"l":182.7128,"n":53,"o":182.76,"t":"2026-10-15T20:35:00Z","v":995,"vw":182.797525}],"history":[{"c":196.35,"h":197.69,"l":178.27,"n":248107,"o":181.185,"t":"2024-10-14T04:00:00Z","v":18131377,"vw":191.063933},{"c":196.34,"h":204.9,"l":188.31,"n":245840,"o":195.68,"t":"2024-10-15T04:00:00Z","v":17324804,"vw":197.199385},{"c":210.48,"h":212.4199,"l":197.6002,"n":195730,"o":203.53,"t":"2024-10-16T04:00:00Z","v":13969969,"vw":207.496937},{"c":204.2,"h":209.45,"l":201.13,"n":132227,"o":209.2,"t":"2024-10-17T04:00:00Z","v":8908025,"vw":205.342468},{"c":220.21,"h":220.26,"l":207.1403,"n":186216,"o":208.05,"t":"2024-10-18T04:00:00Z","v":13569592,"vw":216.115323},{"c":213.72,"h":216.86,"l":208.13,"n":184423,"o":215.4,"t":"2024-10-21T04:00:00Z","v":12686426,"vw":212.72299},{"c":210.72,"h":215.95,"l":207.3,"n":106210,"o":209.45,"t":"2024-10-22T04:00:00Z","v":7485083,"vw":211.63682},{"c":198.93,"h":209.7,"l":194.6,"n":156933,"o":206.3,"t":"2024-10-23T04:00:00Z","v":10350138,"vw":200.920994},{"c":209.16,"h":210.55,"l":200.8,"n":139384,"o":206.868,"t":"2024-10-24T04:00:00Z","v":9925395,"vw":206.764594},{"c":205.04,"h":213.67,"l":203.4,"n":139064,"o":208.3,"t":"2024-10-25T04:00:00Z","v":9261318,"vw":208.581415},{"c":216.1,"h":218,"l":210.5,"n":141749,"o":213.35,"t":"2024-10-28T04:00:00Z","v":10458713,"vw":214.564984},{"c":219.66,"h":223.9,"l":216.11,"n":172269,"o":220.905,"t":"2024-10-29T04:00:00Z","v":11542187,"vw":220.315253},{"c":211.74,"h":220.46,"l":209.47,"n":162272,"o":213.1,"t":"2024-10-30T04:00:00Z","v":9515860,"vw":215.036724},{"c":179.25,"h":206,"l":178.82,"n":297040,"o":203.73,"t":"2024-10-31T04:00:00Z","v":18892021,"vw":188.218818},{"c":182.88,"h":190.94,"l":179.54,"n":223089,"o":180,"t":"2024-11-01T04:00:00Z","v":14443372,"vw":184.361881},{"c":186.27,"h":186.95,"l":176.38,"n":157415,"o":180.09,"t":"2024-11-04T05:00:00Z","v":11348805,"vw":182.667609},{"c":193.96,"h":197.25,"l":185.51,"n":150332,"o":185.59,"t":"2024-11-05T05:00:00Z","v":9950753,"vw":193.840312},{"c":254.31,"h":257.6799,"l":221.11,"n":526504,"o":221.479,"t":"2024-11-06T05:00:00Z","v":35456033,"vw":241.241893},{"c":255.58,"h":259.69,"l":242.3401,"n":262715,"o":245.63,"t":"2024-11-07T05:00:00Z","v":16655328,"vw":253.361673},{"c":270.74,"h":273.5,"l":257.15,"n":288892,"o":257.67,"t":"2024-11-08T05:00:00Z","v":17431714,"vw":268.102407},{"c":324.24,"h":334.86,"l":296,"n":709712,"o":300.305,"t":"2024-11-11T05:00:00Z","v":42437496,"vw":319.958606},{"c":319.13,"h":327,"l":306.1,"n":441797,"o":310.05,"t":"2024-11-12T05:00:00Z","v":24819575,"vw":316.434181},{"c":284.72,"h":332.35,"l":282.66,"n":462614,"o":325.01,"t":"2024-11-13T05:00:00Z","v":27997385,"vw":302.993349},{"c":278.84,"h":292.5653,"l":274.3006,"n":304946,"o":290.81,"t":"2024-11-14T05:00:00Z","v":17375321,"vw":283.425334},{"c":305.85,"h":306.455,"l":276.0207,"n":263698,"o":282.51,"t":"2024-11-15T05:00:00Z","v":18020587,"vw":295.635967},{"c":325.41,"h":329.59,"l":288.5,"n":372107,"o":301.835,"t":"2024-11-18T05:00:00Z","v":25733267,"vw":313.986243},{"c":324.57,"h":327.24,"l":315.5,"n":235684,"o":322.08,"t":"2024-11-19T05:00:00Z","v":13447870,"vw":321.887093},{"c":320.01,"h":341.75,"l":303.8018,"n":372821,"o":332.25,"t":"2024-11-20T05:00:00Z","v":22837343,"vw":320.587645},{"c":295.23,"h":330.5,"l":288.55,"n":395298,"o":329.95,"t":"2024-11-21T05:00:00Z","v":25187378,"vw":303.744677},{"c":304.64,"h":311.37,"l":290.8,"n":218777,"o":294.885,"t":"2024-11-22T05:00:00Z","v":12187194,"vw":302.557356},{"c":312.22,"h":317.46,"l":291.2,"n":241835,"o":309,"t":"2024-11-25T05:00:00Z","v":14645910,"vw":308.030623},{"c":293.29,"h":309.1999,"l":289.125,"n":207471,"o":298.26,"t":"2024-11-26T05:00:00Z","v":13215743,"vw":299.496367},{"c":310.98,"h":314.29,"l":295.36,"n":206152,"o":302.78,"t":"2024-11-27T05:00:00Z","v":13290830,"vw":306.411726},{"c":296.2,"h":316.3,"l":295.81,"n":168025,"o":311.95,"t":"2024-11-29T05:00:00Z","v":9550236,"vw":305.450435},{"c":302.4,"h":311.47,"l":299.5,"n":184805,"o":302.03,"t":"2024-12-02T05:00:00Z","v":11221114,"vw":305.379183},{"c":309.35,"h":314.43,"l":296.65,"n":171332,"o":296.782,"t":"2024-12-03T05:00:00Z","v":10069342,"vw":308.921205},{"c":330.94,"h":332,"l":309.12,"n":258072,"o":312,"t":"2024-12-04T05:00:00Z","v":15798008,"vw":322.760638},{"c":320.57,"h":349.4928,"l":315.17,"n":345649,"o":343.36,"t":"2024-12-05T05:00:00Z","v":19769913,"vw":332.692741},{"c":343.62,"h":349.75,"l":325.499,"n":271876,"o":328.555,"t":"2024-12-06T05:00:00Z","v":16759232,"vw":339.538833},{"c":310.52,"h":340.16,"l":309.68,"n":302375,"o":339.91,"t":"2024-12-09T05:00:00Z","v":16974808,"vw":319.526306},{"c":302.42,"h":318.7399,"l":298.52,"n":198234,"o":318.03,"t":"2024-12-10T05:00:00Z","v":11930554,"vw":306.854521},{"c":313.81,"h":320.9,"l":308.82,"n":189390,"o":311.85,"t":"2024-12-11T05:00:00Z","v":10253357,"vw":315.801352},{"c":312.96,"h":323.5,"l":307.75,"n":144681,"o":317.76,"t":"2024-12-12T05:00:00Z","v":8324441,"vw":315.827116},{"c":310.58,"h":317.18,"l":305.25,"n":116660,"o":316,"t":"2024-12-13T05:00:00Z","v":5832592,"vw":312.073378},{"c":315.31,"h":326.23,"l":314.77,"n":197699,"o":316.895,"t":"2024-12-16T05:00:00Z","v":11461361,"vw":320.716107},{"c":311.64,"h":323.0666,"l":303.5,"n":158671,"o":319.835,"t":"2024-12-17T05:00:00Z","v":7440580,"vw":312.649339},{"c":279.86,"h":312.14,"l":275.81,"n":238672,"o":308,"t":"2024-12-18T05:00:00Z","v":12615166,"vw":293.127158},{"c":273.92,"h":295.483,"l":268.88,"n":214098,"o":290.64,"t":"2024-12-19T05:00:00Z","v":11708602,"vw":279.422625},{"c":278.71,"h":281.74,"l":261.87,"n":165832,"o":266.13,"t":"2024-12-20T05:00:00Z","v":10009833,"vw":275.931176},{"c":268.15,"h":275.33,"l":263.07,"n":151457,"o":274.52,"t":"2024-12-23T05:00:00Z","v":6853452,"vw":267.210561},{"c":279.62,"h":284,"l":271.86,"n":88959,"o":273.22,"t":"2024-12-24T05:00:00Z","v":4805053,"vw":278.355361},{"c":274.41,"h":279.236,"l":271.39,"n":86996,"o":275.575,"t":"2024-12-26T05:00:00Z","v":4419780,"vw":274.441746},{"c":265.71,"h":274.25,"l":263.21,"n":105453,"o":274.2,"t":"2024-12-27T05:00:00Z","v":5553958,"vw":266.350952},{"c":255.56,"h":260.5,"l":247.6,"n":150530,"o":259.98,"t":"2024-12-30T05:00:00Z","v":7727062,"vw":253.414225},{"c":248.3,"h":263.66,"l":246.37,"n":104951,"o":262.97,"t":"2024-12-31T05:00:00Z","v":5414921,"vw":251.43254},{"c":257.21,"h":262.31,"l":251,"n":133212,"o":256.48,"t":"2025-01-02T05:00:00Z","v":6289520,"vw":257.067642},{"c":270.65,"h":271.59,"l":258.59,"n":114782,"o":259.89,"t":"2025-01-03T05:00:00Z","v":5990830,"vw":267.41621},{"c":287.76,"h":293.6,"l":271.75,"n":198198,"o":279.07,"t":"2025-01-06T05:00:00Z","v":10834985,"vw":287.148906},{"c":264.33,"h":287.58,"l":260.24,"n":193473,"o":286.74,"t":"2025-01-07T05:00:00Z","v":11614723,"vw":268.675629},{"c":260.01,"h":267,"l":252.99,"n":118427,"o":263.88,"t":"2025-01-08T05:00:00Z","v":5951138,"vw":259.999765},{"c":258.78,"h":261.8699,"l":248.05,"n":116346,"o":257.77,"t":"2025-01-10T05:00:00Z","v":5579228,"vw":256.3485},{"c":251.2,"h":251.81,"l":240.77,"n":143450,"o":246.98,"t":"2025-01-13T05:00:00Z","v":7019454,"vw":247.435129},{"c":255.37,"h":263,"l":251,"n":108436,"o":261.725,"t":"2025-01-14T05:00:00Z","v":5704136,"vw":256.723107},{"c":274.93,"h":278.32,"l":264.44,"n":152920,"o":266.87,"t":"2025-01-15T05:00:00Z","v":9113854,"vw":273.092208},{"c":281.63,"h":285.02,"l":268.14,"n":117724,"o":274,"t":"2025-01-16T05:00:00Z","v":6751127,"vw":278.550707},{"c":295.48,"h":300.3499,"l":289.3299,"n":202845,"o":292,"t":"2025-01-17T05:00:00Z","v":11290135,"vw":295.720799},{"c":294.19,"h":303.0999,"l":273.62,"n":236666,"o":298.52,"t":"2025-01-21T05:00:00Z","v":12912361,"vw":291.492561},{"c":295.85,"h":298.7999,"l":286.28,"n":133900,"o":290.455,"t":"2025-01-22T05:00:00Z","v":6668857,"vw":293.338663},{"c":296.01,"h":303.56,"l":287.9,"n":209043,"o":289.735,"t":"2025-01-23T05:00:00Z","v":11534819,"vw":298.074543},{"c":298,"h":310.6125,"l":297.62,"n":196597,"o":300,"t":"2025-01-24T05:00:00Z","v":9763288,"vw":304.261564},{"c":277.99,"h":289.78,"l":265.2,"n":268533,"o":283.7,"t":"2025-01-27T05:00:00Z","v":12238826,"vw":276.696739},{"c":281.82,"h":284.84,"l":276,"n":108323,"o":280.495,"t":"2025-01-28T05:00:00Z","v":4516627,"vw":281.495515},{"c":291,"h":294.38,"l":277.01,"n":126052,"o":281.82,"t":"2025-01-29T05:00:00Z","v":6255868,"vw":286.140006},{"c":301.3,"h":306,"l":293.02,"n":162635,"o":293.715,"t":"2025-01-30T05:00:00Z","v":8637528,"vw":301.766729},{"c":291.33,"h":304.73,"l":287.22,"n":135881,"o":300.86,"t":"2025-01-31T05:00:00Z","v":6534008,"vw":296.567034},{"c":284.41,"h":288.76,"l":269.3,"n":182368,"o":272.98,"t":"2025-02-03T05:00:00Z","v":9500815,"vw":280.815569},{"c":280.39,"h":289.39,"l":278.63,"n":130251,"o":283,"t":"2025-02-04T05:00:00Z","v":5980396,"vw":283.706402},{"c":275.14,"h":285.76,"l":274.56,"n":115279,"o":283.61,"t":"2025-02-05T05:00:00Z","v":5373185,"vw":279.754301},{"c":270.37,"h":284.6,"l":269,"n":141158,"o":279.52,"t":"2025-02-06T05:00:00Z","v":6717660,"vw":274.204663},{"c":274.49,"h":282.57,"l":271.75,"n":147467,"o":274.045,"t":"2025-02-07T05:00:00Z","v":7860029,"vw":276.93967},{"c":280.22,"h":285.558,"l":274.6,"n":122333,"o":280.4,"t":"2025-02-10T05:00:00Z","v":5520509,"vw":279.430464},{"c":266.9,"h":279,"l":265.83,"n":149690,"o":277.55,"t":"2025-02-11T05:00:00Z","v":6914996,"vw":270.367231},{"c":274.9,"h":277.8,"l":263.48,"n":136953,"o":264.39,"t":"2025-02-12T05:00:00Z","v":6362794,"vw":271.412143},{"c":298.11,"h":302.4,"l":282.5,"n":377903,"o":284,"t":"2025-02-13T05:00:00Z","v":18900225,"vw":293.439618},{"c":274.31,"h":291.55,"l":274,"n":382269,"o":288.015,"t":"2025-02-14T05:00:00Z","v":19269693,"vw":278.898168},{"c":264.63,"h":279.18,"l":260.5,"n":233268,"o":278.8,"t":"2025-02-18T05:00:00Z","v":11564805,"vw":266.952652},{"c":258.67,"h":267,"l":257.68,"n":132336,"o":265.755,"t":"2025-02-19T05:00:00Z","v":6807048,"vw":260.477435},{"c":256.59,"h":262.25,"l":250.3701,"n":135021,"o":260.66,"t":"2025-02-20T05:00:00Z","v":6400698,"vw":255.586242},{"c":235.38,"h":267.8,"l":234.76,"n":279631,"o":266.99,"t":"2025-02-21T05:00:00Z","v":17195492,"vw":247.169037},{"c":227.07,"h":240.24,"l":223.6,"n":192226,"o":239.14,"t":"2025-02-24T05:00:00Z","v":12124972,"vw":229.329605},{"c":212.49,"h":222.85,"l":205.12,"n":257649,"o":219.97,"t":"2025-02-25T05:00:00Z","v":15192605,"vw":211.850056},{"c":212.96,"h":218.57,"l":207.99,"n":147646,"o":212.63,"t":"2025-02-26T05:00:00Z","v":7900637,"vw":213.28829},{"c":208.37,"h":221.58,"l":207.79,"n":138976,"o":218.13,"t":"2025-02-27T05:00:00Z","v":8082369,"vw":213.639743},{"c":215.62,"h":216.44,"l":201.1,"n":155130,"o":205.27,"t":"2025-02-28T05:00:00Z","v":9031205,"vw":211.773041},{"c":205.75,"h":233.4,"l":203.44,"n":273120,"o":232.23,"t":"2025-03-03T05:00:00Z","v":15997815,"vw":217.569582},{"c":212.55,"h":218.94,"l":193.09,"n":239845,"o":200.52,"t":"2025-03-04T05:00:00Z","v":13060876,"vw":205.90654},{"c":222.45,"h":223.1499,"l":208,"n":149687,"o":214.89,"t":"2025-03-05T05:00:00Z","v":9581601,"vw":216.34963},{"c":214.17,"h":226.6,"l":213,"n":153746,"o":214.51,"t":"2025-03-06T05:00:00Z","v":8405387,"vw":218.845571},{"c":217.45,"h":222.05,"l":206.77,"n":159597,"o":214.89,"t":"2025-03-07T05:00:00Z","v":8615050,"vw":215.950785},{"c":179.23,"h":206.8398,"l":176.85,"n":311421,"o":205.075,"t":"2025-03-10T04:00:00Z","v":18664120,"vw":187.686381},{"c":191.69,"h":195.69,"l":183.3039,"n":186694,"o":186,"t":"2025-03-11T04:00:00Z","v":11382232,"vw":189.708254},{"c":191.73,"h":199.2,"l":183.75,"n":140954,"o":195.4,"t":"2025-03-12T04:00:00Z","v":9616785,"vw":191.240943},{"c":177.49,"h":188.85,"l":177.11,"n":154528,"o":188.62,"t":"2025-03-13T04:00:00Z","v":9559390,"vw":181.221473},{"c":183.12,"h":186.74,"l":179.16,"n":135900,"o":183.81,"t":"2025-03-14T04:00:00Z","v":9454350,"vw":183.263516},{"c":188.96,"h":193.24,"l":180.77,"n":112992,"o":182,"t":"2025-03-17T04:00:00Z","v":7216486,"vw":187.31494},{"c":181.14,"h":186.49,"l":178.78,"n":114348,"o":185,"t":"2025-03-18T04:00:00Z","v":7408224,"vw":181.437715},{"c":189.75,"h":193.7774,"l":182.8,"n":113246,"o":184.8336,"t":"2025-03-19T04:00:00Z","v":8194232,"vw":188.173638},{"c":190.38,"h":193.93,"l":185.8794,"n":99774,"o":185.888,"t":"2025-03-20T04:00:00Z","v":6717964,"vw":189.83829},{"c":189.86,"h":190.7249,"l":183.75,"n":88737,"o":185.57,"t":"2025-03-21T04:00:00Z","v":7344825,"vw":187.92682},{"c":203.04,"h":203.25,"l":194.415,"n":140353,"o":197.5,"t":"2025-03-24T04:00:00Z","v":9489458,"vw":200.190751},{"c":204.23,"h":206.93,"l":198.34,"n":120684,"o":202.13,"t":"2025-03-25T04:00:00Z","v":7877691,"vw":202.568054},{"c":193.95,"h":205.9999,"l":192.2906,"n":115598,"o":203,"t":"2025-03-26T04:00:00Z","v":7147921,"vw":196.333349},{"c":188.58,"h":195.3256,"l":187.8001,"n":102274,"o":192.97,"t":"2025-03-27T04:00:00Z","v":5426320,"vw":190.558924},{"c":173.93,"h":186.79,"l":172.99,"n":172347,"o":185.72,"t":"2025-03-28T04:00:00Z","v":10040219,"vw":177.061065},{"c":172.23,"h":173.58,"l":163.52,"n":137435,"o":169.38,"t":"2025-03-31T04:00:00Z","v":7781307,"vw":169.553141},{"c":174.52,"h":176.05,"l":168.545,"n":95047,"o":172.82,"t":"2025-04-01T04:00:00Z","v":5489688,"vw":173.180181},{"c":182.95,"h":184.11,"l":170.35,"n":134558,"o":170.57,"t":"2025-04-02T04:00:00Z","v":8208560,"vw":180.230888},{"c":170.76,"h":172.03,"l":164.65,"n":174751,"o":168.58,"t":"2025-04-03T04:00:00Z","v":9556184,"vw":169.362627},{"c":160.55,"h":167.5,"l":147.17,"n":261730,"o":166.02,"t":"2025-04-04T04:00:00Z","v":14570756,"vw":157.960179},{"c":157.28,"h":167.4,"l":142.58,"n":243193,"o":146.042,"t":"2025-04-07T04:00:00Z","v":13251702,"vw":154.749375},{"c":151.47,"h":167.8,"l":147.35,"n":191056,"o":165.2,"t":"2025-04-08T04:00:00Z","v":11116796,"vw":157.242589},{"c":177.09,"h":183.9,"l":150.08,"n":225948,"o":150.08,"t":"2025-04-09T04:00:00Z","v":15255601,"vw":170.015133},{"c":169.62,"h":173.815,"l":159.1125,"n":181803,"o":168.5,"t":"2025-04-10T04:00:00Z","v":11196328,"vw":168.187694},{"c":175.5,"h":178,"l":167,"n":130715,"o":171.3,"t":"2025-04-11T04:00:00Z","v":7769267,"vw":173.719688},{"c":176.58,"h":182.39,"l":172.005,"n":108606,"o":180.5,"t":"2025-04-14T04:00:00Z","v":6427119,"vw":177.248077},{"c":175.57,"h":179.7678,"l":172.3,"n":88215,"o":177.74,"t":"2025-04-15T04:00:00Z","v":5369511,"vw":175.100843},{"c":172.21,"h":174.8,"l":168.5,"n":91913,"o":170.5,"t":"2025-04-16T04:00:00Z","v":5226684,"vw":171.761289},{"c":175.03,"h":177.5,"l":171.3,"n":85858,"o":172.6,"t":"2025-04-17T04:00:00Z","v":5125240,"vw":174.833503},{"c":175,"h":177.98,"l":171.4072,"n":86439,"o":175.1,"t":"2025-04-21T04:00:00Z","v":5054685,"vw":174.107581},{"c":190,"h":193.49,"l":178.4,"n":196447,"o":178.79,"t":"2025-04-22T04:00:00Z","v":12807010,"vw":188.918992},{"c":194.8,"h":200.8,"l":191.52,"n":165321,"o":197.75,"t":"2025-04-23T04:00:00Z","v":9870189,"vw":196.526705},{"c":203.87,"h":204.21,"l":193.1,"n":114223,"o":193.415,"t":"2025-04-24T04:00:00Z","v":6840552,"vw":201.572578},{"c":209.64,"h":211.62,"l":203.74,"n":137963,"o":205.57,"t":"2025-04-25T04:00:00Z","v":8060880,"vw":208.185718},{"c":205.27,"h":208.78,"l":197.42,"n":125513,"o":208.2,"t":"2025-04-28T04:00:00Z","v":7624239,"vw":203.402481},{"c":206.13,"h":207.4,"l":203.135,"n":77631,"o":205.3,"t":"2025-04-29T04:00:00Z","v":4254888,"vw":205.725479},{"c":202.89,"h":203.04,"l":195.55,"n":85460,"o":199.67,"t":"2025-04-30T04:00:00Z","v":4769427,"vw":200.511456},{"c":201.3,"h":208.75,"l":201.16,"n":115985,"o":208.455,"t":"2025-05-01T04:00:00Z","v":6243165,"vw":204.459461},{"c":204.93,"h":209,"l":202.36,"n":106775,"o":204.7,"t":"2025-05-02T04:00:00Z","v":6133292,"vw":205.733209},{"c":199.4,"h":204.11,"l":198.65,"n":99339,"o":201.725,"t":"2025-05-05T04:00:00Z","v":5108712,"vw":200.655816},{"c":196.89,"h":198.76,"l":193.34,"n":94340,"o":195.38,"t":"2025-05-06T04:00:00Z","v":4672601,"vw":196.310928},{"c":196.56,"h":200.4831,"l":193.81,"n":94867,"o":199.825,"t":"2025-05-07T04:00:00Z","v":4857343,"vw":197.187},{"c":206.5,"h":210.47,"l":202.81,"n":251143,"o":205.305,"t":"2025-05-08T04:00:00Z","v":14389953,"vw":207.158411},{"c":199.32,"h":214.13,"l":198.77,"n":272838,"o":204.52,"t":"2025-05-09T04:00:00Z","v":16384204,"vw":204.697263},{"c":207.22,"h":213.6,"l":205.61,"n":267844,"o":208.94,"t":"2025-05-12T04:00:00Z","v":14944202,"vw":209.349205},{"c":256.9,"h":260.42,"l":231.49,"n":623272,"o":231.71,"t":"2025-05-13T04:00:00Z","v":39119016,"vw":249.004779},{"c":263.41,"h":264.49,"l":253.55,"n":314291,"o":256.855,"t":"2025-05-14T04:00:00Z","v":18344716,"vw":259.763454},{"c":244.44,"h":257.85,"l":240,"n":423454,"o":256.5,"t":"2025-05-15T04:00:00Z","v":25917211,"vw":246.93966},{"c":266.46,"h":270.45,"l":248.83,"n":519594,"o":249.755,"t":"2025-05-16T04:00:00Z","v":72627546,"vw":265.026939},{"c":263.99,"h":267.6,"l":259.7,"n":222183,"o":259.78,"t":"2025-05-19T04:00:00Z","v":12437618,"vw":264.246356},{"c":261.38,"h":265.3599,"l":257.2485,"n":150741,"o":265.12,"t":"2025-05-20T04:00:00Z","v":8624570,"vw":262.096813},{"c":258.99,"h":270.38,"l":257.75,"n":200837,"o":260.2,"t":"2025-05-21T04:00:00Z","v":11747972,"vw":263.226232},{"c":271.95,"h":277.01,"l":263.51,"n":244517,"o":265.13,"t":"2025-05-22T04:00:00Z","v":15613719,"vw":270.192471},{"c":263.16,"h":268.04,"l":260.34,"n":173585,"o":263,"t":"2025-05-23T04:00:00Z","v":9290348,"vw":264.110323},{"c":266.4,"h":270.1,"l":264.67,"n":144477,"o":269.025,"t":"2025-05-27T04:00:00Z","v":7884467,"vw":267.102556},{"c":254.29,"h":265.7,"l":253.8,"n":171942,"o":265.7,"t":"2025-05-28T04:00:00Z","v":8305297,"vw":256.842308},{"c":248.84,"h":258.94,"l":246.76,"n":143059,"o":258.72,"t":"2025-05-29T04:00:00Z","v":7697224,"vw":250.957613},{"c":246.62,"h":249.96,"l":244.13,"n":119832,"o":246.87,"t":"2025-05-30T04:00:00Z","v":6070949,"vw":246.560053},{"c":246.72,"h":249.86,"l":240.91,"n":115341,"o":247.46,"t":"2025-06-02T04:00:00Z","v":6187956,"vw":245.662768},{"c":258.91,"h":260.6,"l":246.2182,"n":169118,"o":248.39,"t":"2025-06-03T04:00:00Z","v":9946425,"vw":256.947222},{"c":256,"h":261.57,"l":254.34,"n":114467,"o":257.525,"t":"2025-06-04T04:00:00Z","v":6026838,"vw":256.675705},{"c":244.2,"h":265.65,"l":240.08,"n":218412,"o":261.05,"t":"2025-06-05T04:00:00Z","v":12017059,"vw":252.555231},{"c":251.27,"h":256.17,"l":249.78,"n":153366,"o":250.525,"t":"2025-06-06T04:00:00Z","v":7360213,"vw":252.756769},{"c":256.63,"h":258.25,"l":252.4,"n":124826,"o":255.66,"t":"2025-06-09T04:00:00Z","v":6064774,"vw":255.350738},{"c":254.94,"h":262.4,"l":251.63,"n":113445,"o":258.875,"t":"2025-06-10T04:00:00Z","v":5857966,"vw":256.168687},{"c":250.68,"h":259.9,"l":249.06,"n":127664,"o":257.21,"t":"2025-06-11T04:00:00Z","v":5986082,"vw":253.805538},{"c":241.05,"h":247.75,"l":239.3459,"n":165618,"o":246.515,"t":"2025-06-12T04:00:00Z","v":7725301,"vw":243.218756},{"c":242.71,"h":243.2,"l":235.292,"n":144491,"o":237.45,"t":"2025-06-13T04:00:00Z","v":7062666,"vw":239.918433},{"c":261.57,"h":263.3,"l":245.32,"n":225682,"o":247.765,"t":"2025-06-16T04:00:00Z","v":12034651,"vw":257.508173},{"c":253.85,"h":259.6275,"l":248.68,"n":176254,"o":256.63,"t":"2025-06-17T04:00:00Z","v":9050764,"vw":253.806101},{"c":295.29,"h":299.32,"l":251.88,"n":620054,"o":254,"t":"2025-06-18T04:00:00Z","v":37434259,"vw":285.039309},{"c":308.38,"h":310.75,"l":298.1,"n":531169,"o":303.58,"t":"2025-06-20T04:00:00Z","v":31468823,"vw":305.669097},{"c":307.59,"h":314.25,"l":294.5601,"n":342412,"o":302.075,"t":"2025-06-23T04:00:00Z","v":17553692,"vw":305.771611},{"c":344.82,"h":348.97,"l":311.9,"n":521458,"o":314.39,"t":"2025-06-24T04:00:00Z","v":29670921,"vw":337.182071},{"c":355.37,"h":369.28,"l":343.62,"n":570767,"o":360.595,"t":"2025-06-25T04:00:00Z","v":30154317,"vw":354.707331},{"c":375.07,"h":382,"l":354.53,"n":503502,"o":354.53,"t":"2025-06-26T04:00:00Z","v":27371413,"vw":371.902282},{"c":353.43,"h":372.5,"l":346.66,"n":492209,"o":369.54,"t":"2025-06-27T04:00:00Z","v":29000430,"vw":354.691554},{"c":350.49,"h":360.45,"l":347.9,"n":244127,"o":359.225,"t":"2025-06-30T04:00:00Z","v":11227558,"vw":352.647572},{"c":335.33,"h":353.3956,"l":334,"n":266880,"o":339.98,"t":"2025-07-01T04:00:00Z","v":13132139,"vw":340.29634},{"c":354.45,"h":357.1599,"l":338.68,"n":248053,"o":340.58,"t":"2025-07-02T04:00:00Z","v":12493120,"vw":349.99125},{"c":355.8,"h":357.8699,"l":348.5,"n":136882,"o":350.345,"t":"2025-07-03T04:00:00Z","v":6703153,"vw":354.186897},{"c":357.1,"h":363.9999,"l":351,"n":177584,"o":354.2,"t":"2025-07-07T04:00:00Z","v":7885346,"vw":357.396562},{"c":354.82,"h":368.79,"l":348,"n":206569,"o":362.75,"t":"2025-07-08T04:00:00Z","v":9734990,"vw":355.423199},{"c":373.85,"h":374,"l":353.2901,"n":258715,"o":358.63,"t":"2025-07-09T04:00:00Z","v":13238439,"vw":365.953567},{"c":388.96,"h":389.16,"l":369,"n":341485,"o":372.405,"t":"2025-07-10T04:00:00Z","v":17241582,"vw":381.030495},{"c":387.06,"h":395.5,"l":378.37,"n":307507,"o":390.185,"t":"2025-07-11T04:00:00Z","v":16694618,"vw":386.775913},{"c":394.01,"h":398.5,"l":388.58,"n":266287,"o":392.495,"t":"2025-07-14T04:00:00Z","v":12473533,"vw":393.973818},{"c":388.02,"h":400.8799,"l":373.0201,"n":317035,"o":391.525,"t":"2025-07-15T04:00:00Z","v":16889292,"vw":389.773663},{"c":398.2,"h":405.88,"l":391.46,"n":287055,"o":392.8,"t":"2025-07-16T04:00:00Z","v":14403193,"vw":399.309671},{"c":410.75,"h":415.9599,"l":394.277,"n":325214,"o":399.7,"t":"2025-07-17T04:00:00Z","v":16840535,"vw":409.055381},{"c":419.78,"h":444.645,"l":406.5,"n":545634,"o":419.82,"t":"2025-07-18T04:00:00Z","v":28060488,"vw":424.899269},{"c":413.63,"h":436.3799,"l":413.44,"n":327171,"o":425.55,"t":"2025-07-21T04:00:00Z","v":17018145,"vw":424.732136},{"c":404.44,"h":420.9799,"l":394.37,"n":302819,"o":419.1,"t":"2025-07-22T04:00:00Z","v":14554940,"vw":404.798378},{"c":397.81,"h":400.72,"l":387.12,"n":266213,"o":399.99,"t":"2025-07-23T04:00:00Z","v":12433159,"vw":393.276681},{"c":396.7,"h":405.3077,"l":392,"n":182860,"o":404.25,"t":"2025-07-24T04:00:00Z","v":7904563,"vw":397.910972},{"c":391.66,"h":397.48,"l":386.385,"n":183825,"o":391.9,"t":"2025-07-25T04:00:00Z","v":8643321,"vw":391.886898},{"c":379.49,"h":395.39,"l":375.26,"n":257434,"o":394.615,"t":"2025-07-28T04:00:00Z","v":11270400,"vw":380.630014},{"c":371.44,"h":384.7799,"l":365.74,"n":203791,"o":383.585,"t":"2025-07-29T04:00:00Z","v":9334666,"vw":372.401995},{"c":377.48,"h":386.58,"l":372.71,"n":221628,"o":382.95,"t":"2025-07-30T04:00:00Z","v":11099899,"vw":380.361937},{"c":377.76,"h":387.14,"l":376.83,"n":287909,"o":382.89,"t":"2025-07-31T04:00:00Z","v":12371232,"vw":381.4128},{"c":314.69,"h":337.5825,"l":310.55,"n":665684,"o":335.14,"t":"2025-08-01T04:00:00Z","v":31342212,"vw":319.668771},{"c":318.17,"h":324,"l":311,"n":275739,"o":319.54,"t":"2025-08-04T04:00:00Z","v":12106371,"vw":317.681454},{"c":297.99,"h":312.85,"l":297.2,"n":340659,"o":307.11,"t":"2025-08-05T04:00:00Z","v":16863874,"vw":302.523931},{"c":303.58,"h":304.77,"l":293.3101,"n":266747,"o":297.55,"t":"2025-08-06T04:00:00Z","v":15982739,"vw":299.308299},{"c":310.79,"h":317.94,"l":306.98,"n":250437,"o":311.23,"t":"2025-08-07T04:00:00Z","v":13857155,"vw":312.55573},{"c":310.54,"h":313.7,"l":301.23,"n":201538,"o":311.44,"t":"2025-08-08T04:00:00Z","v":9253803,"vw":307.494977},{"c":319.62,"h":333.66,"l":318.8,"n":300064,"o":322.1,"t":"2025-08-11T04:00:00Z","v":14664369,"vw":326.176947},{"c":322.62,"h":329.86,"l":314.159,"n":209797,"o":329.35,"t":"2025-08-12T04:00:00Z","v":9985842,"vw":320.881355},{"c":327.01,"h":345.3899,"l":321.5301,"n":294348,"o":328.21,"t":"2025-08-13T04:00:00Z","v":15399789,"vw":331.761302},{"c":324.89,"h":327.451,"l":316.8,"n":202045,"o":320.49,"t":"2025-08-14T04:00:00Z","v":9403598,"vw":322.293279},{"c":317.55,"h":323.4,"l":314.56,"n":160678,"o":322.85,"t":"2025-08-15T04:00:00Z","v":7881210,"vw":318.89336},{"c":320.73,"h":324.29,"l":307.11,"n":179995,"o":311.48,"t":"2025-08-18T04:00:00Z","v":8798755,"vw":317.943383},{"c":302.07,"h":322.59,"l":301.45,"n":210372,"o":320.69,"t":"2025-08-19T04:00:00Z","v":10327734,"vw":307.855915},{"c":304.39,"h":306.45,"l":291.46,"n":191385,"o":304.27,"t":"2025-08-20T04:00:00Z","v":8570325,"vw":299.95746},{"c":300.28,"h":304.9999,"l":297.8001,"n":129229,"o":301.415,"t":"2025-08-21T04:00:00Z","v":5743375,"vw":301.441693},{"c":319.85,"h":322.26,"l":297.19,"n":228891,"o":300.59,"t":"2025-08-22T04:00:00Z","v":13029182,"vw":316.821115},{"c":306,"h":315.59,"l":305.1,"n":169205,"o":312.175,"t":"2025-08-25T04:00:00Z","v":8473899,"vw":309.558652},{"c":308.48,"h":309.2,"l":300.37,"n":154433,"o":304,"t":"2025-08-26T04:00:00Z","v":7745448,"vw":304.03735},{"c":308.97,"h":312.41,"l":306.69,"n":115826,"o":307.21,"t":"2025-08-27T04:00:00Z","v":5746292,"vw":309.591431},{"c":308.47,"h":315.95,"l":306,"n":123106,"o":312.56,"t":"2025-08-28T04:00:00Z","v":6292468,"vw":310.832873},{"c":304.54,"h":308.22,"l":301.5,"n":132898,"o":306.19,"t":"2025-08-29T04:00:00Z","v":6609339,"vw":304.640179},{"c":303.56,"h":310.41,"l":295.4,"n":141822,"o":299.97,"t":"2025-09-02T04:00:00Z","v":6814856,"vw":304.688548},{"c":302.31,"h":308.371,"l":301.15,"n":116304,"o":305.01,"t":"2025-09-03T04:00:00Z","v":5220799,"vw":304.300596},{"c":306.8,"h":307.7705,"l":300.01,"n":119834,"o":301.96,"t":"2025-09-04T04:00:00Z","v":6211763,"vw":304.578975},{"c":299.06,"h":315.74,"l":292.56,"n":222834,"o":313.85,"t":"2025-09-05T04:00:00Z","v":10855116,"vw":299.717296},{"c":302.2,"h":306.6,"l":297.1501,"n":168831,"o":301.88,"t":"2025-09-08T04:00:00Z","v":8824124,"vw":302.95899},{"c":318.78,"h":319.3905,"l":303.6,"n":198001,"o":303.77,"t":"2025-09-09T04:00:00Z","v":10361311,"vw":314.111793},{"c":315.34,"h":328.6691,"l":312.53,"n":181698,"o":321.4,"t":"2025-09-10T04:00:00Z","v":8664815,"vw":319.792003},{"c":323.95,"h":326,"l":315.53,"n":162795,"o":319,"t":"2025-09-11T04:00:00Z","v":7702106,"vw":321.418754},{"c":323.04,"h":329.49,"l":319.8,"n":150744,"o":328.025,"t":"2025-09-12T04:00:00Z","v":6929358,"vw":324.025712},{"c":327.02,"h":328.44,"l":320.965,"n":154444,"o":322.87,"t":"2025-09-15T04:00:00Z","v":6896855,"vw":325.443052},{"c":327.91,"h":333.6,"l":321.3,"n":168800,"o":332.25,"t":"2025-09-16T04:00:00Z","v":7434920,"vw":325.840272},{"c":320.56,"h":328.49,"l":311.3,"n":186729,"o":325.96,"t":"2025-09-17T04:00:00Z","v":8921227,"vw":320.653321},{"c":343.13,"h":351.89,"l":323.52,"n":350083,"o":325.82,"t":"2025-09-18T04:00:00Z","v":17324499,"vw":341.670286},{"c":342.46,"h":349.7,"l":337.66,"n":197500,"o":342.76,"t":"2025-09-19T04:00:00Z","v":13272061,"vw":342.638728},{"c":331.95,"h":336.2,"l":328.19,"n":212964,"o":333.435,"t":"2025-09-22T04:00:00Z","v":8720685,"vw":331.811256},{"c":320.07,"h":335.6768,"l":317.7,"n":174591,"o":333.38,"t":"2025-09-23T04:00:00Z","v":8245911,"vw":324.842812},{"c":321.77,"h":327.3177,"l":320.76,"n":123889,"o":323.76,"t":"2025-09-24T04:00:00Z","v":4869807,"vw":323.585887},{"c":306.69,"h":317.99,"l":304.36,"n":216116,"o":314.33,"t":"2025-09-25T04:00:00Z","v":8865274,"vw":309.906369},{"c":312.59,"h":314.2374,"l":303.4,"n":163121,"o":308.58,"t":"2025-09-26T04:00:00Z","v":6714775,"vw":309.759879},{"c":333.99,"h":334.3799,"l":316.3498,"n":227780,"o":318.01,"t":"2025-09-29T04:00:00Z","v":12066051,"vw":330.467191},{"c":337.49,"h":338.1,"l":329.662,"n":148511,"o":329.995,"t":"2025-09-30T04:00:00Z","v":6674692,"vw":334.598347},{"c":346.17,"h":349.865,"l":340.5,"n":203312,"o":343.26,"t":"2025-10-01T04:00:00Z","v":8843877,"vw":346.10101},{"c":372.07,"h":376.1299,"l":353.4,"n":329386,"o":354.76,"t":"2025-10-02T04:00:00Z","v":15750411,"vw":367.012692},{"c":380.02,"h":383.4999,"l":370.03,"n":277174,"o":373.35,"t":"2025-10-03T04:00:00Z","v":13648176,"vw":377.677606},{"c":386.07,"h":392.85,"l":380.5015,"n":219739,"o":390.325,"t":"2025-10-06T04:00:00Z","v":8692960,"vw":386.430362},{"c":375.78,"h":388,"l":363.01,"n":225520,"o":386.84,"t":"2025-10-07T04:00:00Z","v":9146307,"vw":374.972881},{"c":387.27,"h":390.49,"l":375.635,"n":170245,"o":378.62,"t":"2025-10-08T04:00:00Z","v":7122777,"vw":384.686389},{"c":387,"h":392.155,"l":381.8,"n":164253,"o":384.26,"t":"2025-10-09T04:00:00Z","v":6849024,"vw":387.476353},{"c":357.01,"h":402.16,"l":351.63,"n":380750,"o":387.66,"t":"2025-10-10T04:00:00Z","v":17223613,"vw":372.068973},{"c":356.99,"h":364.895,"l":341.84,"n":236679,"o":363.2,"t":"2025-10-13T04:00:00Z","v":10318439,"vw":354.498657},{"c":341.55,"h":353.5,"l":334.77,"n":213655,"o":340.85,"t":"2025-10-14T04:00:00Z","v":9453789,"vw":345.240513},{"c":336.3,"h":347.8285,"l":333.1,"n":175557,"o":345.81,"t":"2025-10-15T04:00:00Z","v":7947302,"vw":339.80805},{"c":330.25,"h":342.6999,"l":328.71,"n":184392,"o":338.485,"t":"2025-10-16T04:00:00Z","v":7611886,"vw":335.338104},{"c":336.02,"h":336.3,"l":317.77,"n":177277,"o":319.41,"t":"2025-10-17T04:00:00Z","v":9571073,"vw":329.152001},{"c":343.78,"h":354.06,"l":338.75,"n":163432,"o":342.21,"t":"2025-10-20T04:00:00Z","v":7544064,"vw":347.259859},{"c":338.62,"h":344.79,"l":335.5,"n":137362,"o":342.28,"t":"2025-10-21T04:00:00Z","v":6030767,"vw":340.065009},{"c":320.33,"h":334.72,"l":310.4801,"n":264362,"o":333.88,"t":"2025-10-22T04:00:00Z","v":12737834,"vw":318.616118},{"c":322.76,"h":328.39,"l":318.5,"n":137593,"o":323,"t":"2025-10-23T04:00:00Z","v":5866792,"vw":323.122426},{"c":354.46,"h":356.88,"l":333,"n":276383,"o":334.995,"t":"2025-10-24T04:00:00Z","v":13893113,"vw":348.422648},{"c":361.43,"h":373.25,"l":357.3,"n":214184,"o":362.82,"t":"2025-10-27T04:00:00Z","v":9688335,"vw":364.444173},{"c":355.22,"h":368.125,"l":354.07,"n":154343,"o":363.23,"t":"2025-10-28T04:00:00Z","v":6527799,"vw":359.884198},{"c":348.61,"h":360,"l":345.21,"n":165296,"o":357.425,"t":"2025-10-29T04:00:00Z","v":7560500,"vw":350.541815},{"c":328.51,"h":344.215,"l":328.21,"n":224289,"o":343.47,"t":"2025-10-30T04:00:00Z","v":8947687,"vw":334.585267},{"c":343.78,"h":361.4,"l":334.43,"n":282007,"o":336,"t":"2025-10-31T04:00:00Z","v":13757301,"vw":350.272707},{"c":330.42,"h":342.8,"l":325.8801,"n":244947,"o":340.87,"t":"2025-11-03T05:00:00Z","v":9341726,"vw":332.027579},{"c":307.32,"h":325.45,"l":306.85,"n":316322,"o":319,"t":"2025-11-04T05:00:00Z","v":12420251,"vw":312.904229},{"c":319.3,"h":324.14,"l":310.8401,"n":202255,"o":315.885,"t":"2025-11-05T05:00:00Z","v":8215486,"vw":317.07495},{"c":295.22,"h":316.6,"l":294.72,"n":303283,"o":316.5,"t":"2025-11-06T05:00:00Z","v":12191181,"vw":300.839981},{"c":309.14,"h":310.93,"l":283.65,"n":290162,"o":290.2,"t":"2025-11-07T05:00:00Z","v":11984207,"vw":298.682759},{"c":317.93,"h":324.8,"l":311.66,"n":221032,"o":323.02,"t":"2025-11-10T05:00:00Z","v":8949778,"vw":318.703317},{"c":304.01,"h":317.0899,"l":303.59,"n":178536,"o":312.2,"t":"2025-11-11T05:00:00Z","v":7095194,"vw":309.412948},{"c":304,"h":311.5,"l":301.46,"n":171496,"o":309.23,"t":"2025-11-12T05:00:00Z","v":6967628,"vw":305.526677},{"c":283.14,"h":303.96,"l":279.83,"n":297039,"o":301.66,"t":"2025-11-13T05:00:00Z","v":11109537,"vw":288.721814},{"c":284,"h":292.76,"l":268.16,"n":289490,"o":269.52,"t":"2025-11-14T05:00:00Z","v":11784788,"vw":283.466945},{"c":263.95,"h":277.83,"l":258.22,"n":339885,"o":274.92,"t":"2025-11-17T05:00:00Z","v":15822422,"vw":266.268158},{"c":261.79,"h":271,"l":261,"n":242107,"o":261.75,"t":"2025-11-18T05:00:00Z","v":10854478,"vw":266.059819},{"c":257.29,"h":262.8199,"l":247.02,"n":290207,"o":261.865,"t":"2025-11-19T05:00:00Z","v":13287276,"vw":254.067458},{"c":238.16,"h":263.63,"l":236,"n":332584,"o":259.98,"t":"2025-11-20T05:00:00Z","v":15524200,"vw":244.966049},{"c":240.41,"h":246.13,"l":231.17,"n":282964,"o":243.915,"t":"2025-11-21T05:00:00Z","v":12396471,"vw":240.132665},{"c":255.97,"h":257.95,"l":243.0101,"n":217797,"o":244.68,"t":"2025-11-24T05:00:00Z","v":10005785,"vw":252.860763},{"c":254.12,"h":254.37,"l":240.74,"n":199845,"o":247.755,"t":"2025-11-25T05:00:00Z","v":8525315,"vw":247.386434},{"c":264.97,"h":266.6225,"l":253.8432,"n":206916,"o":256.2,"t":"2025-11-26T05:00:00Z","v":9929309,"vw":261.596819},{"c":272.82,"h":279.87,"l":269.2901,"n":196884,"o":274.005,"t":"2025-11-28T05:00:00Z","v":8977766,"vw":274.155234},{"c":259.84,"h":265.9,"l":252.2,"n":257118,"o":260.525,"t":"2025-12-01T05:00:00Z","v":12119333,"vw":258.987003},{"c":263.26,"h":272.55,"l":263.21,"n":177315,"o":267.68,"t":"2025-12-02T05:00:00Z","v":9059342,"vw":267.656903},{"c":276.92,"h":277.5923,"l":264.13,"n":201315,"o":268,"t":"2025-12-03T05:00:00Z","v":9466658,"vw":273.921582},{"c":274.05,"h":284.24,"l":271.26,"n":154186,"o":273.6,"t":"2025-12-04T05:00:00Z","v":6469235,"vw":275.701321},{"c":269.73,"h":274.05,"l":265.01,"n":172065,"o":270.425,"t":"2025-12-05T05:00:00Z","v":7173470,"vw":269.86656},{"c":274.2,"h":276.63,"l":269.5201,"n":144640,"o":272.805,"t":"2025-12-08T05:00:00Z","v":5936960,"vw":273.811834},{"c":277.36,"h":284.74,"l":266.83,"n":185030,"o":270.63,"t":"2025-12-09T05:00:00Z","v":7876570,"vw":278.562531},{"c":275.09,"h":279.443,"l":270.76,"n":144903,"o":273.2,"t":"2025-12-10T05:00:00Z","v":6818620,"vw":274.348521},{"c":269.02,"h":271.16,"l":258.72,"n":175803,"o":266.9,"t":"2025-12-11T05:00:00Z","v":7969600,"vw":266.547201},{"c":267.46,"h":278.2,"l":263.16,"n":188975,"o":271.66,"t":"2025-12-12T05:00:00Z","v":8180316,"vw":270.090883},{"c":250.42,"h":268.5827,"l":246.8,"n":228596,"o":267.99,"t":"2025-12-15T05:00:00Z","v":10885692,"vw":253.598512},{"c":252.61,"h":257,"l":250.32,"n":143313,"o":253.56,"t":"2025-12-16T05:00:00Z","v":6907433,"vw":253.368453},{"c":244.19,"h":259.55,"l":243.7,"n":181351,"o":254.78,"t":"2025-12-17T05:00:00Z","v":8429505,"vw":249.810854},{"c":239.2,"h":255.41,"l":239.1,"n":187316,"o":253.095,"t":"2025-12-18T05:00:00Z","v":9291486,"vw":245.896027},{"c":245.12,"h":247,"l":240.85,"n":164177,"o":244.575,"t":"2025-12-19T05:00:00Z","v":10613048,"vw":243.901078},{"c":247.9,"h":254.87,"l":247.43,"n":142575,"o":251.68,"t":"2025-12-22T05:00:00Z","v":6233075,"vw":250.574285},{"c":242.3,"h":245.1999,"l":238.8,"n":153608,"o":243.25,"t":"2025-12-23T05:00:00Z","v":7004229,"vw":240.990296},{"c":239.73,"h":241,"l":237.14,"n":91381,"o":240.28,"t":"2025-12-24T05:00:00Z","v":3869012,"vw":239.295529},{"c":236.9,"h":240.49,"l":232.8057,"n":131193,"o":240.4,"t":"2025-12-26T05:00:00Z","v":5925726,"vw":236.42131},{"c":233.77,"h":239.89,"l":232.78,"n":141405,"o":234.36,"t":"2025-12-29T05:00:00Z","v":6362579,"vw":234.651528},{"c":231.6,"h":236.06,"l":231.5,"n":121371,"o":233.65,"t":"2025-12-30T05:00:00Z","v":5652053,"vw":233.346495},{"c":226.14,"h":232.39,"l":225.47,"n":146896,"o":231.22,"t":"2025-12-31T05:00:00Z","v":6678151,"vw":228.391645},{"c":236.53,"h":238.49,"l":225.91,"n":184547,"o":230.595,"t":"2026-01-02T05:00:00Z","v":8760200,"vw":234.009363},{"c":254.92,"h":258.88,"l":246.53,"n":276011,"o":247.105,"t":"2026-01-05T05:00:00Z","v":13645668,"vw":254.142291},{"c":250.56,"h":258.35,"l":245.72,"n":197760,"o":255.21,"t":"2026-01-06T05:00:00Z","v":8672516,"vw":251.119652},{"c":245.93,"h":248.9399,"l":240.25,"n":168423,"o":248.28,"t":"2026-01-07T05:00:00Z","v":7488912,"vw":244.818408},{"c":245.59,"h":250.38,"l":242.25,"n":156971,"o":244.615,"t":"2026-01-08T05:00:00Z","v":6897249,"vw":246.799524},{"c":240.78,"h":246.9,"l":237.15,"n":191586,"o":246.07,"t":"2026-01-09T05:00:00Z","v":8104541,"vw":240.572477},{"c":242.98,"h":248,"l":238.04,"n":130840,"o":239.63,"t":"2026-01-12T05:00:00Z","v":5957250,"vw":243.658149},{"c":252.69,"h":255.51,"l":244.65,"n":196116,"o":245.5,"t":"2026-01-13T05:00:00Z","v":9026984,"vw":251.02792},{"c":255.86,"h":263.07,"l":253,"n":227479,"o":256.92,"t":"2026-01-14T05:00:00Z","v":10804496,"vw":257.644196},{"c":239.28,"h":251.2,"l":237.4301,"n":259196,"o":250.59,"t":"2026-01-15T05:00:00Z","v":12098913,"vw":243.973169},{"c":241.15,"h":243.19,"l":236.14,"n":160833,"o":239.485,"t":"2026-01-16T05:00:00Z","v":7622434,"vw":240.267273},{"c":227.73,"h":234.9,"l":225.96,"n":237019,"o":232.64,"t":"2026-01-20T05:00:00Z","v":9757893,"vw":229.324325},{"c":226.93,"h":231.45,"l":222.4,"n":191502,"o":228.76,"t":"2026-01-21T05:00:00Z","v":8476486,"vw":227.223954},{"c":223.14,"h":230.75,"l":223.02,"n":154495,"o":228.525,"t":"2026-01-22T05:00:00Z","v":7088821,"vw":225.179677},{"c":216.95,"h":222.745,"l":215.72,"n":234136,"o":222.745,"t":"2026-01-23T05:00:00Z","v":12975056,"vw":218.177367},{"c":213.48,"h":215.64,"l":210.89,"n":159701,"o":212.175,"t":"2026-01-26T05:00:00Z","v":7077472,"vw":213.504996},{"c":210.83,"h":213.555,"l":207.77,"n":180071,"o":213.48,"t":"2026-01-27T05:00:00Z","v":7465529,"vw":210.149102},{"c":209.43,"h":214.39,"l":206.8,"n":188503,"o":213.28,"t":"2026-01-28T05:00:00Z","v":9046574,"vw":209.676998},{"c":199.18,"h":207,"l":194.21,"n":296076,"o":206.815,"t":"2026-01-29T05:00:00Z","v":14604282,"vw":197.935994},{"c":194.74,"h":198.96,"l":190.96,"n":186111,"o":198.7,"t":"2026-01-30T05:00:00Z","v":9635409,"vw":194.919176},{"c":187.86,"h":190.9399,"l":185.08,"n":262178,"o":189.805,"t":"2026-02-02T05:00:00Z","v":12288663,"vw":188.440862},{"c":179.66,"h":188.68,"l":174.05,"n":275901,"o":188.68,"t":"2026-02-03T05:00:00Z","v":12610294,"vw":179.400839},{"c":168.62,"h":176.75,"l":164.42,"n":329968,"o":176.11,"t":"2026-02-04T05:00:00Z","v":16627614,"vw":169.21486},{"c":146.12,"h":165,"l":145.16,"n":550351,"o":160.43,"t":"2026-02-05T05:00:00Z","v":29610518,"vw":152.526663},{"c":165.12,"h":165.52,"l":151.57,"n":418223,"o":154.555,"t":"2026-02-06T05:00:00Z","v":19776132,"vw":160.285857},{"c":167.25,"h":167.57,"l":159.01,"n":213182,"o":160.095,"t":"2026-02-09T05:00:00Z","v":10618457,"vw":165.19359},{"c":162.51,"h":167.92,"l":161.86,"n":179744,"o":162.56,"t":"2026-02-10T05:00:00Z","v":8835243,"vw":164.567695},{"c":153.2,"h":158.1,"l":148.85,"n":266628,"o":157.7,"t":"2026-02-11T05:00:00Z","v":13923803,"vw":152.436628},{"c":141.09,"h":153.2,"l":139.36,"n":371815,"o":153.095,"t":"2026-02-12T05:00:00Z","v":19986069,"vw":143.004083},{"c":164.32,"h":167.65,"l":146.16,"n":530401,"o":153.7,"t":"2026-02-13T05:00:00Z","v":32410122,"vw":161.855563},{"c":166.02,"h":170.54,"l":158.4,"n":275542,"o":162.475,"t":"2026-02-17T05:00:00Z","v":16770648,"vw":165.844512},{"c":164.05,"h":173.88,"l":163.15,"n":231435,"o":165.395,"t":"2026-02-18T05:00:00Z","v":13792220,"vw":167.894535},{"c":165.94,"h":167.58,"l":161.12,"n":154232,"o":162.42,"t":"2026-02-19T05:00:00Z","v":8001662,"vw":164.248505},{"c":171.35,"h":175.545,"l":164.12,"n":237222,"o":164.88,"t":"2026-02-20T05:00:00Z","v":13692187,"vw":170.896354},{"c":160.24,"h":168.1,"l":158.66,"n":210300,"o":166.16,"t":"2026-02-23T05:00:00Z","v":12692690,"vw":162.237014},{"c":162.03,"h":162.28,"l":152.7,"n":212448,"o":155.835,"t":"2026-02-24T05:00:00Z","v":10448794,"vw":158.41836},{"c":183.94,"h":185.82,"l":169.75,"n":393688,"o":171.78,"t":"2026-02-25T05:00:00Z","v":23802167,"vw":180.874913},{"c":181.06,"h":186.39,"l":176.7501,"n":232514,"o":181.44,"t":"2026-02-26T05:00:00Z","v":12752549,"vw":181.389912},{"c":175.85,"h":179.0565,"l":171.81,"n":178956,"o":175.35,"t":"2026-02-27T05:00:00Z","v":11433887,"vw":175.41613},{"c":185.24,"h":186.35,"l":172.22,"n":219623,"o":172.495,"t":"2026-03-02T05:00:00Z","v":12313987,"vw":183.027351},{"c":182.36,"h":186.3031,"l":172.05,"n":207115,"o":177.18,"t":"2026-03-03T05:00:00Z","v":12833933,"vw":180.72783},{"c":208.93,"h":212.07,"l":195.4,"n":468835,"o":195.91,"t":"2026-03-04T05:00:00Z","v":27211303,"vw":207.440684},{"c":205.71,"h":213.5,"l":201.5,"n":278841,"o":205.75,"t":"2026-03-05T05:00:00Z","v":15044059,"vw":206.738627},{"c":197.22,"h":202.7437,"l":194.66,"n":224137,"o":197.76,"t":"2026-03-06T05:00:00Z","v":11509514,"vw":197.380164},{"c":199.79,"h":203.49,"l":192.6293,"n":229854,"o":198,"t":"2026-03-09T04:00:00Z","v":12071022,"vw":197.754593},{"c":196.52,"h":206.01,"l":194.75,"n":219650,"o":204.425,"t":"2026-03-10T04:00:00Z","v":10853098,"vw":198.107787},{"c":198.63,"h":203.1,"l":192.52,"n":179871,"o":197.51,"t":"2026-03-11T04:00:00Z","v":9537164,"vw":197.10903},{"c":193.23,"h":198,"l":192.46,"n":147613,"o":196.13,"t":"2026-03-12T04:00:00Z","v":7972206,"vw":194.803247},{"c":195.53,"h":207.13,"l":193.84,"n":220025,"o":203.76,"t":"2026-03-13T04:00:00Z","v":12142945,"vw":198.837336},{"c":203.32,"h":206.44,"l":198.6201,"n":235785,"o":201.81,"t":"2026-03-16T04:00:00Z","v":13061883,"vw":202.996886},{"c":210.23,"h":213.47,"l":202.13,"n":236556,"o":202.27,"t":"2026-03-17T04:00:00Z","v":11953829,"vw":208.721614},{"c":202.29,"h":209,"l":201.14,"n":249992,"o":206.77,"t":"2026-03-18T04:00:00Z","v":12607810,"vw":204.521376},{"c":202.91,"h":205.5,"l":191.8655,"n":198790,"o":195.335,"t":"2026-03-19T04:00:00Z","v":9278201,"vw":199.112089},{"c":197.5,"h":203.3,"l":194.79,"n":210549,"o":202.5,"t":"2026-03-20T04:00:00Z","v":13310639,"vw":198.345739},{"c":200.62,"h":203.95,"l":196.11,"n":227265,"o":198.6,"t":"2026-03-23T04:00:00Z","v":12471974,"vw":200.727973},{"c":181.04,"h":201.76,"l":177.595,"n":481267,"o":199.1,"t":"2026-03-24T04:00:00Z","v":20901222,"vw":183.801678},{"c":181.1,"h":190.71,"l":180.06,"n":248203,"o":184.579,"t":"2026-03-25T04:00:00Z","v":10437953,"vw":184.509504},{"c":173.38,"h":179.75,"l":171.93,"n":216152,"o":177,"t":"2026-03-26T04:00:00Z","v":9409120,"vw":174.848231},{"c":161.14,"h":168.74,"l":159.83,"n":277133,"o":168.05,"t":"2026-03-27T04:00:00Z","v":12297764,"vw":162.076778},{"c":160.79,"h":166.4999,"l":158.46,"n":211899,"o":164.53,"t":"2026-03-30T04:00:00Z","v":11781735,"vw":161.339826},{"c":174.61,"h":175.84,"l":162.18,"n":248239,"o":163.8,"t":"2026-03-31T04:00:00Z","v":12670535,"vw":170.792823},{"c":172.99,"h":179.3,"l":171.7213,"n":171020,"o":179,"t":"2026-04-01T04:00:00Z","v":8833648,"vw":174.592543},{"c":171.46,"h":173.03,"l":163.56,"n":178621,"o":167.63,"t":"2026-04-02T04:00:00Z","v":8874382,"vw":169.192914},{"c":174.79,"h":177.9,"l":173.47,"n":142501,"o":175.1,"t":"2026-04-06T04:00:00Z","v":7131219,"vw":175.722037},{"c":175.18,"h":175.26,"l":166.05,"n":164855,"o":172.12,"t":"2026-04-07T04:00:00Z","v":7658306,"vw":171.134043},{"c":175.09,"h":189.565,"l":172.96,"n":194253,"o":187.89,"t":"2026-04-08T04:00:00Z","v":9807971,"vw":179.256632},{"c":169.02,"h":177.14,"l":166.4029,"n":223505,"o":175.83,"t":"2026-04-09T04:00:00Z","v":10760508,"vw":170.670289},{"c":167.85,"h":170.48,"l":163.13,"n":176576,"o":169.355,"t":"2026-04-10T04:00:00Z","v":7928260,"vw":166.935086},{"c":174.53,"h":175.01,"l":164.33,"n":162972,"o":164.83,"t":"2026-04-13T04:00:00Z","v":7486625,"vw":172.019385},{"c":184.41,"h":187.14,"l":180,"n":215560,"o":180.03,"t":"2026-04-14T04:00:00Z","v":10890672,"vw":184.675412},{"c":195.9,"h":196.46,"l":183.52,"n":223378,"o":185.66,"t":"2026-04-15T04:00:00Z","v":11823650,"vw":191.489959},{"c":199.825,"h":200.5799,"l":188.5,"n":231990,"o":197.5,"t":"2026-04-16T04:00:00Z","v":11241728,"vw":195.778784},{"c":206.33,"h":216.0499,"l":202.95,"n":286148,"o":205.2,"t":"2026-04-17T04:00:00Z","v":15678129,"vw":209.737715},{"c":211.63,"h":212.3,"l":200.02,"n":190792,"o":201.035,"t":"2026-04-20T04:00:00Z","v":9971777,"vw":206.830593},{"c":195.95,"h":211.23,"l":194.6,"n":265557,"o":211.2,"t":"2026-04-21T04:00:00Z","v":15128059,"vw":200.910154},{"c":206.24,"h":211.97,"l":202.34,"n":221999,"o":204.18,"t":"2026-04-22T04:00:00Z","v":12102695,"vw":207.374869},{"c":197.93,"h":205.78,"l":193.91,"n":180921,"o":202.275,"t":"2026-04-23T04:00:00Z","v":8784084,"vw":199.345947},{"c":199.77,"h":202.54,"l":196.53,"n":123398,"o":202.08,"t":"2026-04-24T04:00:00Z","v":5804226,"vw":199.711166},{"c":196.68,"h":204.49,"l":195.25,"n":136162,"o":199.1,"t":"2026-04-27T04:00:00Z","v":7859965,"vw":198.196337},{"c":194.1,"h":195.9395,"l":188.75,"n":131322,"o":190.2,"t":"2026-04-28T04:00:00Z","v":6321093,"vw":192.83752},{"c":181.73,"h":187.27,"l":177.62,"n":257638,"o":187.27,"t":"2026-04-29T04:00:00Z","v":12616909,"vw":180.270113},{"c":187.77,"h":189.559,"l":179.89,"n":151344,"o":181.6,"t":"2026-04-30T04:00:00Z","v":7791645,"vw":186.157885},{"c":191.25,"h":194.51,"l":189.86,"n":120936,"o":191.88,"t":"2026-05-01T04:00:00Z","v":6776171,"vw":192.314858},{"c":202.99,"h":206.71,"l":197.8529,"n":193425,"o":199.405,"t":"2026-05-04T04:00:00Z","v":11248565,"vw":203.057644},{"c":197.75,"h":208.88,"l":194.4,"n":188537,"o":208.88,"t":"2026-05-05T04:00:00Z","v":10081336,"vw":198.696794},{"c":197.96,"h":198.5,"l":193.25,"n":156214,"o":195.775,"t":"2026-05-06T04:00:00Z","v":7771376,"vw":196.167885},{"c":192.96,"h":198.15,"l":190.32,"n":173144,"o":196.03,"t":"2026-05-07T04:00:00Z","v":9164248,"vw":193.636032},{"c":201.16,"h":201.37,"l":182.8,"n":214850,"o":186.045,"t":"2026-05-08T04:00:00Z","v":12917341,"vw":192.912272},{"c":216.6,"h":217.845,"l":192.81,"n":237475,"o":200.38,"t":"2026-05-11T04:00:00Z","v":13668200,"vw":210.936816},{"c":207.64,"h":218.4599,"l":200.2,"n":166222,"o":211.9,"t":"2026-05-12T04:00:00Z","v":9521028,"vw":207.707269},{"c":201.8,"h":204.2,"l":197.5,"n":147285,"o":204.2,"t":"2026-05-13T04:00:00Z","v":8376161,"vw":201.262158},{"c":212.01,"h":222.352,"l":195.1,"n":269996,"o":201.25,"t":"2026-05-14T04:00:00Z","v":16584714,"vw":213.115027},{"c":195.43,"h":206,"l":192.3,"n":260155,"o":205.64,"t":"2026-05-15T04:00:00Z","v":14436795,"vw":196.70254},{"c":189.44,"h":194.2,"l":184.15,"n":177895,"o":190.25,"t":"2026-05-18T04:00:00Z","v":10407150,"vw":188.502526},{"c":193.45,"h":195.53,"l":185.5301,"n":130381,"o":188.375,"t":"2026-05-19T04:00:00Z","v":7090130,"vw":191.947974},{"c":191.29,"h":196.6205,"l":189.73,"n":129152,"o":193.75,"t":"2026-05-20T04:00:00Z","v":7049045,"vw":193.29077},{"c":193.56,"h":195.7,"l":187.67,"n":115560,"o":189.805,"t":"2026-05-21T04:00:00Z","v":5679292,"vw":191.851223},{"c":184.99,"h":195.59,"l":184.6,"n":155705,"o":194.02,"t":"2026-05-22T04:00:00Z","v":7934107,"vw":188.14461},{"c":180.01,"h":187.8,"l":179.11,"n":161272,"o":186.07,"t":"2026-05-26T04:00:00Z","v":7763099,"vw":182.953175},{"c":173.78,"h":179.85,"l":173.71,"n":161028,"o":176.38,"t":"2026-05-27T04:00:00Z","v":8204328,"vw":175.844418},{"c":182.25,"h":182.65,"l":169.17,"n":161479,"o":170.486,"t":"2026-05-28T04:00:00Z","v":9049495,"vw":178.424586},{"c":189.03,"h":191.83,"l":178.85,"n":178770,"o":180.23,"t":"2026-05-29T04:00:00Z","v":10255872,"vw":187.477776},{"c":182.61,"h":186.6,"l":176.18,"n":176078,"o":179.21,"t":"2026-06-01T04:00:00Z","v":9071065,"vw":181.583642},{"c":173.99,"h":178.55,"l":171.67,"n":185283,"o":177.17,"t":"2026-06-02T04:00:00Z","v":9236413,"vw":174.274689},{"c":163.22,"h":172,"l":162.75,"n":206092,"o":171.54,"t":"2026-06-03T04:00:00Z","v":9552878,"vw":165.892106},{"c":164.13,"h":166.5,"l":161.89,"n":159217,"o":164.19,"t":"2026-06-04T04:00:00Z","v":8505549,"vw":164.206816},{"c":152.4,"h":158.7,"l":147.88,"n":297235,"o":158.7,"t":"2026-06-05T04:00:00Z","v":16728792,"vw":151.952935},{"c":162.11,"h":164.28,"l":154.9825,"n":158360,"o":156.605,"t":"2026-06-08T04:00:00Z","v":8834383,"vw":160.633865},{"c":155.5,"h":164.98,"l":149.9,"n":166007,"o":157.245,"t":"2026-06-09T04:00:00Z","v":8899183,"vw":156.111333},{"c":153.97,"h":161.71,"l":152.19,"n":126375,"o":152.825,"t":"2026-06-10T04:00:00Z","v":6411606,"vw":156.807346},{"c":160.43,"h":161.74,"l":152.38,"n":126353,"o":154.7,"t":"2026-06-11T04:00:00Z","v":6937981,"vw":157.633961},{"c":159.78,"h":165.49,"l":155.42,"n":125868,"o":160.43,"t":"2026-06-12T04:00:00Z","v":6513655,"vw":160.716473},{"c":169.62,"h":174.44,"l":168.63,"n":166787,"o":170,"t":"2026-06-15T04:00:00Z","v":8978441,"vw":170.860374},{"c":169.27,"h":173.8,"l":166.88,"n":120615,"o":169.3,"t":"2026-06-16T04:00:00Z","v":6417593,"vw":170.321305},{"c":164.915,"h":174.1,"l":164.67,"n":148663,"o":166.54,"t":"2026-06-17T04:00:00Z","v":8156124,"vw":169.310733},{"c":163.26,"h":169.8079,"l":160.54,"n":149539,"o":167.75,"t":"2026-06-18T04:00:00Z","v":9838788,"vw":164.116494},{"c":164.84,"h":176.48,"l":163.0501,"n":160095,"o":164.945,"t":"2026-06-22T04:00:00Z","v":8513351,"vw":167.94341},{"c":158.18,"h":164.16,"l":156.31,"n":124892,"o":156.98,"t":"2026-06-23T04:00:00Z","v":7595034,"vw":159.129734},{"c":150.11,"h":158.42,"l":148.28,"n":168540,"o":158.3,"t":"2026-06-24T04:00:00Z","v":10051742,"vw":151.602571},{"c":142.52,"h":152.19,"l":141.48,"n":159492,"o":151.17,"t":"2026-06-25T04:00:00Z","v":7813698,"vw":144.710752},{"c":149.06,"h":149.8499,"l":139.18,"n":150189,"o":139.23,"t":"2026-06-26T04:00:00Z","v":10499508,"vw":147.599014},{"c":151.65,"h":152.44,"l":145.29,"n":124912,"o":150.82,"t":"2026-06-29T04:00:00Z","v":7146367,"vw":149.808112},{"c":146.19,"h":148.86,"l":142.3,"n":148556,"o":148.18,"t":"2026-06-30T04:00:00Z","v":8760513,"vw":145.38558},{"c":159.24,"h":164.54,"l":146.3,"n":193051,"o":147.13,"t":"2026-07-01T04:00:00Z","v":11999062,"vw":158.950632},{"c":165.48,"h":173.09,"l":163.22,"n":165812,"o":165.185,"t":"2026-07-02T04:00:00Z","v":9699217,"vw":167.613455},{"c":168.87,"h":171.67,"l":160.1,"n":127766,"o":161.365,"t":"2026-07-06T04:00:00Z","v":6498529,"vw":167.533491},{"c":163.51,"h":170.0951,"l":161.69,"n":96988,"o":166.815,"t":"2026-07-07T04:00:00Z","v":4873844,"vw":165.018603},{"c":159.36,"h":161.6,"l":156.2,"n":96026,"o":159.285,"t":"2026-07-08T04:00:00Z","v":4743166,"vw":159.300657},{"c":158.44,"h":161.0599,"l":154.78,"n":87543,"o":156.73,"t":"2026-07-09T04:00:00Z","v":4759720,"vw":158.682621},{"c":159.07,"h":167.98,"l":158.67,"n":113427,"o":166.67,"t":"2026-07-10T04:00:00Z","v":6138454,"vw":161.169058},{"c":157.37,"h":161.19,"l":154.01,"n":102724,"o":156.2,"t":"2026-07-13T04:00:00Z","v":5423206,"vw":157.280623},{"c":161.5,"h":162.265,"l":157.25,"n":116061,"o":159.79,"t":"2026-07-14T04:00:00Z","v":7411924,"vw":160.192935},{"c":167.21,"h":168.5,"l":160.33,"n":117789,"o":165.165,"t":"2026-07-15T04:00:00Z","v":7575114,"vw":165.38748},{"c":160.49,"h":166.57,"l":159.51,"n":110699,"o":165.37,"t":"2026-07-16T04:00:00Z","v":6332861,"vw":161.795092},{"c":157.12,"h":160.8014,"l":152.58,"n":120480,"o":153.36,"t":"2026-07-17T04:00:00Z","v":6491448,"vw":156.986822},{"c":160.43,"h":164.695,"l":155.15,"n":95272,"o":158.19,"t":"2026-07-20T04:00:00Z","v":5723810,"vw":160.331616},{"c":175.85,"h":181.49,"l":167.86,"n":246466,"o":167.885,"t":"2026-07-21T04:00:00Z","v":13683122,"vw":176.941525},{"c":166.12,"h":174.958,"l":166,"n":124094,"o":172.25,"t":"2026-07-22T04:00:00Z","v":6957329,"vw":168.958325},{"c":161.16,"h":165.74,"l":158.88,"n":114126,"o":163.115,"t":"2026-07-23T04:00:00Z","v":5607898,"vw":161.797968},{"c":158.29,"h":161.08,"l":153.8,"n":104654,"o":161.075,"t":"2026-07-24T04:00:00Z","v":5372945,"vw":157.466336},{"c":167.49,"h":167.87,"l":160.42,"n":114704,"o":163.32,"t":"2026-07-27T04:00:00Z","v":6854955,"vw":165.531787},{"c":167.9,"h":168.17,"l":158.58,"n":100452,"o":162.48,"t":"2026-07-28T04:00:00Z","v":5114458,"vw":165.118477},{"c":160.09,"h":169.6881,"l":158.68,"n":107806,"o":166.15,"t":"2026-07-29T04:00:00Z","v":6804692,"vw":163.734775},{"c":163.58,"h":164.78,"l":159.31,"n":140535,"o":161.18,"t":"2026-07-30T04:00:00Z","v":7883677,"vw":162.463731},{"c":146.26,"h":153.68,"l":139.11,"n":382797,"o":153.1,"t":"2026-07-31T04:00:00Z","v":20874688,"vw":145.360973},{"c":146.5,"h":152.43,"l":141.03,"n":179191,"o":144.145,"t":"2026-08-03T04:00:00Z","v":9149762,"vw":147.581242},{"c":150.73,"h":152.9,"l":145.6,"n":130569,"o":147.4,"t":"2026-08-04T04:00:00Z","v":7292481,"vw":149.909527},{"c":149.89,"h":153.99,"l":147.61,"n":115601,"o":150.8,"t":"2026-08-05T04:00:00Z","v":6819709,"vw":150.808282},{"c":145.41,"h":150.605,"l":145.14,"n":105750,"o":146.755,"t":"2026-08-06T04:00:00Z","v":5851347,"vw":147.034249},{"c":153.6,"h":155.3999,"l":145.57,"n":144246,"o":148.21,"t":"2026-08-07T04:00:00Z","v":8749154,"vw":151.996848},{"c":148.68,"h":153.61,"l":147.9,"n":105192,"o":153.345,"t":"2026-08-10T04:00:00Z","v":6094102,"vw":149.480089},{"c":148.58,"h":152.9499,"l":146.32,"n":105539,"o":149.84,"t":"2026-08-11T04:00:00Z","v":6476879,"vw":148.634681},{"c":149.04,"h":151.51,"l":147.5,"n":96070,"o":150.1,"t":"2026-08-12T04:00:00Z","v":5931585,"vw":148.958489},{"c":153.9,"h":154.42,"l":146.94,"n":124184,"o":149.035,"t":"2026-08-13T04:00:00Z","v":7463321,"vw":151.18098},{"c":148.47,"h":152.59,"l":147.86,"n":119723,"o":151.42,"t":"2026-08-14T04:00:00Z","v":7269905,"vw":149.314963},{"c":150.55,"h":152.2,"l":147.2,"n":88907,"o":148.355,"t":"2026-08-17T04:00:00Z","v":5770222,"vw":150.506113},{"c":146.23,"h":150.73,"l":146.02,"n":109337,"o":148,"t":"2026-08-18T04:00:00Z","v":6750970,"vw":147.717669},{"c":160.2,"h":165.74,"l":147.5,"n":286685,"o":147.5,"t":"2026-08-19T04:00:00Z","v":16966528,"vw":159.083461},{"c":172.44,"h":174.78,"l":166.11,"n":281999,"o":172.745,"t":"2026-08-20T04:00:00Z","v":16477188,"vw":171.398118},{"c":186.49,"h":191.355,"l":179.2,"n":344726,"o":180.06,"t":"2026-08-21T04:00:00Z","v":22745353,"vw":186.873785},{"c":179.48,"h":191.8387,"l":178.52,"n":206782,"o":188.75,"t":"2026-08-24T04:00:00Z","v":13200696,"vw":184.494634},{"c":187.16,"h":189.27,"l":174.73,"n":170780,"o":176,"t":"2026-08-25T04:00:00Z","v":10567251,"vw":184.814239},{"c":181.78,"h":185.5,"l":179.4317,"n":112788,"o":181.65,"t":"2026-08-26T04:00:00Z","v":6275985,"vw":181.978581},{"c":190.72,"h":193.81,"l":180.11,"n":150956,"o":186.33,"t":"2026-08-27T04:00:00Z","v":9243852,"vw":189.989312},{"c":178.64,"h":189.1,"l":176.06,"n":171887,"o":186.025,"t":"2026-08-28T04:00:00Z","v":10022051,"vw":180.728202},{"c":188.12,"h":189.9474,"l":176.71,"n":138766,"o":178.51,"t":"2026-08-31T04:00:00Z","v":10716714,"vw":185.107492},{"c":176.82,"h":183.99,"l":175,"n":146548,"o":181.445,"t":"2026-09-01T04:00:00Z","v":8430813,"vw":178.513575},{"c":174.96,"h":178.7221,"l":172.03,"n":100976,"o":174.3,"t":"2026-09-02T04:00:00Z","v":5264337,"vw":176.056302},{"c":192.7,"h":195.85,"l":181,"n":218691,"o":181.435,"t":"2026-09-03T04:00:00Z","v":13745550,"vw":190.47816},{"c":184.64,"h":188.9999,"l":182.87,"n":135042,"o":184.97,"t":"2026-09-04T04:00:00Z","v":8180843,"vw":184.91992},{"c":178.94,"h":182.25,"l":178.33,"n":109534,"o":180.68,"t":"2026-09-08T04:00:00Z","v":6049494,"vw":179.889113},{"c":174.72,"h":184.93,"l":174.61,"n":111800,"o":184.55,"t":"2026-09-09T04:00:00Z","v":5990315,"vw":177.904817},{"c":172.28,"h":174.46,"l":170.39,"n":100198,"o":170.84,"t":"2026-09-10T04:00:00Z","v":4850601,"vw":172.541546},{"c":175.26,"h":182.0766,"l":172.8,"n":122960,"o":174.05,"t":"2026-09-11T04:00:00Z","v":7818796,"vw":177.287964},{"c":191.45,"h":193.2168,"l":180.29,"n":212173,"o":180.81,"t":"2026-09-14T04:00:00Z","v":13253574,"vw":189.031339},{"c":172.11,"h":184.135,"l":168.07,"n":275091,"o":183.621,"t":"2026-09-15T04:00:00Z","v":18773588,"vw":175.086241},{"c":164.51,"h":174,"l":161.18,"n":240072,"o":172.5,"t":"2026-09-16T04:00:00Z","v":13769542,"vw":165.818514},{"c":173.97,"h":174.22,"l":165.7327,"n":152665,"o":169.8,"t":"2026-09-17T04:00:00Z","v":9988254,"vw":170.943223},{"c":194.25,"h":196.21,"l":177.67,"n":310446,"o":178.155,"t":"2026-09-18T04:00:00Z","v":21923907,"vw":191.304362},{"c":201.05,"h":208.33,"l":200.65,"n":242258,"o":205.19,"t":"2026-09-21T04:00:00Z","v":14510842,"vw":203.890235},{"c":201.07,"h":203,"l":197.2,"n":139758,"o":199.395,"t":"2026-09-22T04:00:00Z","v":7309159,"vw":200.29739},{"c":198.13,"h":204.5,"l":195.64,"n":126564,"o":198,"t":"2026-09-23T04:00:00Z","v":7185013,"vw":199.352093},{"c":199.21,"h":202.7752,"l":193.69,"n":122337,"o":196.77,"t":"2026-09-24T04:00:00Z","v":7387624,"vw":198.003824},{"c":195.11,"h":199.75,"l":192.58,"n":116977,"o":199.16,"t":"2026-09-25T04:00:00Z","v":6278675,"vw":195.01147},{"c":191.79,"h":198.7799,"l":191.1,"n":123419,"o":196.09,"t":"2026-09-28T04:00:00Z","v":6760306,"vw":193.654656},{"c":190.02,"h":197.63,"l":188.14,"n":112859,"o":197.53,"t":"2026-09-29T04:00:00Z","v":5852137,"vw":191.181418},{"c":186.41,"h":198.659,"l":184.29,"n":127292,"o":195.5,"t":"2026-09-30T04:00:00Z","v":8417987,"vw":187.734944},{"c":189.29,"h":192.31,"l":185.7,"n":106350,"o":186.01,"t":"2026-10-01T04:00:00Z","v":5848763,"vw":189.029378},{"c":183,"h":200.3514,"l":180.81,"n":208576,"o":194.64,"t":"2026-10-02T04:00:00Z","v":12874709,"vw":186.739365},{"c":188.22,"h":191.78,"l":184.12,"n":129984,"o":186.91,"t":"2026-10-05T04:00:00Z","v":7834762,"vw":187.836806},{"c":185.74,"h":192.8,"l":184.825,"n":105659,"o":188.51,"t":"2026-10-06T04:00:00Z","v":5618070,"vw":188.552854},{"c":178.45,"h":181.2,"l":177,"n":135407,"o":180.225,"t":"2026-10-07T04:00:00Z","v":7129499,"vw":178.858639},{"c":172,"h":179.0549,"l":171.81,"n":167686,"o":175.025,"t":"2026-10-08T04:00:00Z","v":11083637,"vw":173.668447},{"c":179.39,"h":183.61,"l":171.6,"n":156423,"o":174.815,"t":"2026-10-09T04:00:00Z","v":12357715,"vw":179.482905},{"c":180.39,"h":184.23,"l":176.8,"n":112702,"o":179.45,"t":"2026-10-12T04:00:00Z","v":9186735,"vw":180.280989},{"c":181.79,"h":183,"l":178.6,"n":79825,"o":179.58,"t":"2026-10-13T04:00:00Z","v":4730577,"vw":181.192104},{"c":172.89,"h":182.39,"l":171.41,"n":130707,"o":178.72,"t":"2026-10-14T04:00:00Z","v":7062372,"vw":174.029286},{"c":183.81,"h":185.49,"l":165.8033,"n":124586,"o":167.89,"t":"2026-10-15T04:00:00Z","v":7946516,"vw":177.976644}],"volatilityBars":[{"c":178,"h":178.39,"l":176.1765,"n":1912,"o":178.17,"t":"2026-10-08T08:00:00Z","v":44370,"vw":177.695906},{"c":178.09,"h":178.09,"l":178.09,"n":17,"o":178.09,"t":"2026-10-08T08:15:00Z","v":360,"vw":178.09},{"c":177.22,"h":177.51,"l":177.22,"n":273,"o":177.51,"t":"2026-10-08T08:30:00Z","v":9340,"vw":177.4275},{"c":176.8301,"h":177.25,"l":176.8301,"n":99,"o":177.25,"t":"2026-10-08T08:45:00Z","v":5179,"vw":176.929165},{"c":177.26,"h":177.77,"l":177.26,"n":46,"o":177.53,"t":"2026-10-08T09:00:00Z","v":2093,"vw":177.492593},{"c":177.36,"h":177.4,"l":177,"n":128,"o":177.1,"t":"2026-10-08T09:15:00Z","v":5205,"vw":177.217832},{"c":178.1,"h":178.49,"l":177,"n":183,"o":177.5,"t":"2026-10-08T09:30:00Z","v":5240,"vw":177.801184},{"c":178.19,"h":178.19,"l":178.19,"n":19,"o":178.19,"t":"2026-10-08T09:45:00Z","v":428,"vw":178.19},{"c":178.21,"h":178.45,"l":178.21,"n":21,"o":178.45,"t":"2026-10-08T10:00:00Z","v":807,"vw":178.328681},{"c":177.22,"h":177.39,"l":177.22,"n":20,"o":177.25,"t":"2026-10-08T10:15:00Z","v":1143,"vw":177.263529},{"c":176.9552,"h":177.16,"l":176.3,"n":317,"o":177.12,"t":"2026-10-08T10:30:00Z","v":12252,"vw":176.795878},{"c":176.94,"h":177,"l":176.54,"n":105,"o":177,"t":"2026-10-08T10:45:00Z","v":4086,"vw":176.893707},{"c":175.5,"h":177,"l":175.46,"n":929,"o":176.94,"t":"2026-10-08T11:00:00Z","v":31553,"vw":176.078422},{"c":175.94,"h":176.25,"l":175.5788,"n":292,"o":175.8,"t":"2026-10-08T11:15:00Z","v":9367,"vw":175.918613},{"c":176.2,"h":176.3,"l":175.7,"n":397,"o":175.93,"t":"2026-10-08T11:30:00Z","v":16219,"vw":176.081858},{"c":175.7522,"h":176.25,"l":175.75,"n":213,"o":176.05,"t":"2026-10-08T11:45:00Z","v":8405,"vw":176.035407},{"c":175.6,"h":176.19,"l":174.993,"n":1191,"o":176.19,"t":"2026-10-08T12:00:00Z","v":27092,"vw":175.218314},{"c":175.5,"h":175.912,"l":175.33,"n":202,"o":175.5,"t":"2026-10-08T12:15:00Z","v":11187,"vw":175.583241},{"c":175.12,"h":175.99,"l":175.12,"n":294,"o":175.6,"t":"2026-10-08T12:30:00Z","v":8417,"vw":175.468205},{"c":175.01,"h":175.38,"l":174.81,"n":863,"o":175.03,"t":"2026-10-08T12:45:00Z","v":24665,"vw":175.064752},{"c":175.582,"h":175.76,"l":174.95,"n":386,"o":174.95,"t":"2026-10-08T13:00:00Z","v":11532,"vw":175.275482},{"c":174.88,"h":176.15,"l":174.81,"n":664,"o":175.8328,"t":"2026-10-08T13:15:00Z","v":27301,"vw":175.606398},{"c":173.88,"h":177.18,"l":172.76,"n":13128,"o":174.81,"t":"2026-10-08T13:30:00Z","v":803125,"vw":174.282301},{"c":175.2875,"h":176,"l":173.5101,"n":6620,"o":173.9,"t":"2026-10-08T13:45:00Z","v":309826,"vw":174.811976},{"c":176.76,"h":176.83,"l":175.21,"n":5713,"o":175.44,"t":"2026-10-08T14:00:00Z","v":298553,"vw":176.132299},{"c":177.4031,"h":177.4031,"l":175.88,"n":4332,"o":176.68,"t":"2026-10-08T14:15:00Z","v":201028,"vw":176.426534},{"c":177.6,"h":178.37,"l":176.6801,"n":5145,"o":177.3,"t":"2026-10-08T14:30:00Z","v":252525,"vw":177.444009},{"c":178.605,"h":179.0549,"l":177.2625,"n":4580,"o":177.55,"t":"2026-10-08T14:45:00Z","v":208610,"vw":178.094967},{"c":177.18,"h":178.52,"l":176.9118,"n":4126,"o":178.52,"t":"2026-10-08T15:00:00Z","v":193837,"vw":177.704829},{"c":175.16,"h":177.186,"l":174.92,"n":5098,"o":177.186,"t":"2026-10-08T15:15:00Z","v":256077,"vw":175.889898},{"c":174.09,"h":175.27,"l":173.83,"n":5410,"o":175.16,"t":"2026-10-08T15:30:00Z","v":285994,"vw":174.4659},{"c":173.625,"h":174.36,"l":173.2001,"n":4845,"o":174.09,"t":"2026-10-08T15:45:00Z","v":214889,"vw":173.847145},{"c":173.84,"h":174.895,"l":173.51,"n":4024,"o":173.63,"t":"2026-10-08T16:00:00Z","v":198340,"vw":174.209262},{"c":174.45,"h":174.87,"l":173.202,"n":4278,"o":173.7825,"t":"2026-10-08T16:15:00Z","v":245909,"vw":174.060637},{"c":174.22,"h":174.7,"l":173.9,"n":2487,"o":174.4,"t":"2026-10-08T16:30:00Z","v":92436,"vw":174.309834},{"c":172.67,"h":174.3,"l":172.51,"n":5472,"o":174.24,"t":"2026-10-08T16:45:00Z","v":257963,"vw":173.235295},{"c":173.62,"h":173.8799,"l":172.16,"n":4684,"o":172.67,"t":"2026-10-08T17:00:00Z","v":225639,"vw":172.857517},{"c":173.1101,"h":173.8,"l":172.15,"n":3963,"o":173.6668,"t":"2026-10-08T17:15:00Z","v":221913,"vw":173.003366},{"c":173.39,"h":173.62,"l":172.75,"n":3082,"o":173.115,"t":"2026-10-08T17:30:00Z","v":132311,"vw":173.201868},{"c":173.245,"h":173.61,"l":172.38,"n":3154,"o":173.38,"t":"2026-10-08T17:45:00Z","v":139628,"vw":172.954511},{"c":172.62,"h":173.3,"l":172.13,"n":3612,"o":173.28,"t":"2026-10-08T18:00:00Z","v":173628,"vw":172.494102},{"c":174.59,"h":174.8,"l":172.66,"n":6190,"o":172.66,"t":"2026-10-08T18:15:00Z","v":302001,"vw":173.926315},{"c":174.21,"h":174.99,"l":173.87,"n":4785,"o":174.56,"t":"2026-10-08T18:30:00Z","v":282371,"vw":174.390798},{"c":174.36,"h":174.9495,"l":173.99,"n":4021,"o":174.2001,"t":"2026-10-08T18:45:00Z","v":203923,"vw":174.293968},{"c":174.22,"h":174.51,"l":174.1,"n":3026,"o":174.33,"t":"2026-10-08T19:00:00Z","v":134414,"vw":174.305885},{"c":175.315,"h":175.556,"l":174.1,"n":3143,"o":174.22,"t":"2026-10-08T19:15:00Z","v":119147,"vw":174.915163},{"c":175.275,"h":175.95,"l":175.15,"n":5066,"o":175.29,"t":"2026-10-08T19:30:00Z","v":229840,"vw":175.51381},{"c":171.99,"h":175.31,"l":171.81,"n":30369,"o":175.21,"t":"2026-10-08T19:45:00Z","v":2163743,"vw":173.257401},{"c":172.89,"h":173.21,"l":171.58,"n":2259,"o":172,"t":"2026-10-08T20:00:00Z","v":2498888,"vw":171.996771},{"c":172.8803,"h":172.95,"l":172.3,"n":429,"o":172.31,"t":"2026-10-08T20:15:00Z","v":22187,"vw":172.503326},{"c":173,"h":173.26,"l":172.5,"n":254,"o":172.95,"t":"2026-10-08T20:30:00Z","v":12004,"vw":172.936554},{"c":173.16,"h":173.24,"l":172.85,"n":573,"o":173.01,"t":"2026-10-08T20:45:00Z","v":32752,"vw":173.018151},{"c":173.13,"h":173.24,"l":172.94,"n":194,"o":173.13,"t":"2026-10-08T21:00:00Z","v":5072,"vw":173.143113},{"c":173.16,"h":173.16,"l":173.1099,"n":14,"o":173.1099,"t":"2026-10-08T21:15:00Z","v":502,"vw":173.1433},{"c":173.0149,"h":173.2,"l":173.0149,"n":50,"o":173.1,"t":"2026-10-08T21:30:00Z","v":1338,"vw":173.07143},{"c":173.35,"h":173.6,"l":173.12,"n":164,"o":173.23,"t":"2026-10-08T21:45:00Z","v":4203,"vw":173.400079},{"c":173.26,"h":173.3,"l":173.26,"n":19,"o":173.3,"t":"2026-10-08T22:00:00Z","v":857,"vw":173.269293},{"c":173.5,"h":173.73,"l":173.5,"n":141,"o":173.5205,"t":"2026-10-08T22:15:00Z","v":2581,"vw":173.600226},{"c":173.48,"h":173.7,"l":173.3,"n":173,"o":173.5,"t":"2026-10-08T22:30:00Z","v":4147,"vw":173.522267},{"c":173.48,"h":173.73,"l":173.48,"n":53,"o":173.73,"t":"2026-10-08T22:45:00Z","v":2101,"vw":173.59484},{"c":173.09,"h":173.6,"l":173.09,"n":116,"o":173.41,"t":"2026-10-08T23:00:00Z","v":3825,"vw":173.297114},{"c":173.07,"h":173.35,"l":173.07,"n":120,"o":173.22,"t":"2026-10-08T23:15:00Z","v":4293,"vw":173.208664},{"c":173.2,"h":173.53,"l":173.0666,"n":138,"o":173.1098,"t":"2026-10-08T23:30:00Z","v":4077,"vw":173.22362},{"c":173,"h":173.36,"l":172.9588,"n":113,"o":173.36,"t":"2026-10-08T23:45:00Z","v":5736,"vw":173.120003},{"c":176.01,"h":176.42,"l":174.69,"n":2417,"o":174.96,"t":"2026-10-09T08:00:00Z","v":88542,"vw":175.608752},{"c":175.8,"h":176.07,"l":175.66,"n":199,"o":175.8,"t":"2026-10-09T08:15:00Z","v":9026,"vw":175.804925},{"c":175.66,"h":175.75,"l":175.57,"n":123,"o":175.75,"t":"2026-10-09T08:30:00Z","v":2779,"vw":175.689502},{"c":175.87,"h":176.14,"l":175.8,"n":154,"o":175.86,"t":"2026-10-09T08:45:00Z","v":7126,"vw":175.939215},{"c":175.46,"h":175.97,"l":175.46,"n":66,"o":175.8,"t":"2026-10-09T09:00:00Z","v":3883,"vw":175.603223},{"c":175.8193,"h":175.8193,"l":175.42,"n":76,"o":175.72,"t":"2026-10-09T09:15:00Z","v":3543,"vw":175.569982},{"c":175.5,"h":175.52,"l":175.5,"n":14,"o":175.5,"t":"2026-10-09T09:45:00Z","v":426,"vw":175.506667},{"c":175.71,"h":175.83,"l":175.49,"n":47,"o":175.49,"t":"2026-10-09T10:00:00Z","v":2592,"vw":175.621002},{"c":175.55,"h":175.72,"l":175.51,"n":54,"o":175.66,"t":"2026-10-09T10:15:00Z","v":3075,"vw":175.587516},{"c":174.78,"h":175.45,"l":174.78,"n":114,"o":175.44,"t":"2026-10-09T10:30:00Z","v":4112,"vw":175.080989},{"c":174.94,"h":175.08,"l":174.8,"n":57,"o":174.92,"t":"2026-10-09T10:45:00Z","v":2621,"vw":174.921996},{"c":174.1905,"h":175.2,"l":174.1905,"n":237,"o":175.14,"t":"2026-10-09T11:00:00Z","v":10555,"vw":174.654514},{"c":174.69,"h":174.69,"l":174.2,"n":303,"o":174.3,"t":"2026-10-09T11:15:00Z","v":14219,"vw":174.446262},{"c":175.5997,"h":176.14,"l":175,"n":212,"o":175,"t":"2026-10-09T11:30:00Z","v":9376,"vw":175.366243},{"c":175.8,"h":176.7497,"l":175.8,"n":475,"o":175.92,"t":"2026-10-09T11:45:00Z","v":20134,"vw":176.036578},{"c":175.72,"h":176,"l":175.68,"n":291,"o":175.6821,"t":"2026-10-09T12:00:00Z","v":14499,"vw":175.802003},{"c":175.6945,"h":175.98,"l":175.35,"n":199,"o":175.98,"t":"2026-10-09T12:15:00Z","v":7197,"vw":175.542845},{"c":175.4,"h":175.76,"l":175.17,"n":194,"o":175.68,"t":"2026-10-09T12:30:00Z","v":9101,"vw":175.366526},{"c":175.25,"h":175.25,"l":174.9,"n":203,"o":175.2,"t":"2026-10-09T12:45:00Z","v":5647,"vw":175.038096},{"c":175.1667,"h":175.77,"l":175.1667,"n":136,"o":175.582,"t":"2026-10-09T13:00:00Z","v":4977,"vw":175.641108},{"c":175,"h":175.49,"l":174.55,"n":364,"o":175.43,"t":"2026-10-09T13:15:00Z","v":17253,"vw":175.105514},{"c":172.77,"h":175.12,"l":171.6,"n":10063,"o":175.08,"t":"2026-10-09T13:30:00Z","v":636036,"vw":173.26228},{"c":173.395,"h":174.21,"l":172.7,"n":6474,"o":172.85,"t":"2026-10-09T13:45:00Z","v":376421,"vw":173.58839},{"c":177.25,"h":177.4575,"l":173.1501,"n":7762,"o":173.4931,"t":"2026-10-09T14:00:00Z","v":427791,"vw":175.934905},{"c":180.28,"h":180.82,"l":177.15,"n":13739,"o":177.26,"t":"2026-10-09T14:15:00Z","v":879473,"vw":179.495508},{"c":179.43,"h":181.89,"l":178.8702,"n":10304,"o":180.29,"t":"2026-10-09T14:30:00Z","v":661124,"vw":180.760297},{"c":179.8336,"h":180.54,"l":179.2401,"n":4470,"o":179.4101,"t":"2026-10-09T14:45:00Z","v":635534,"vw":179.928732},{"c":178.295,"h":179.94,"l":178.068,"n":4881,"o":179.82,"t":"2026-10-09T15:00:00Z","v":261147,"vw":178.787267},{"c":180.095,"h":180.25,"l":178.11,"n":4292,"o":178.22,"t":"2026-10-09T15:15:00Z","v":250381,"vw":179.517088},{"c":181.1841,"h":181.839,"l":180.19,"n":6296,"o":180.19,"t":"2026-10-09T15:30:00Z","v":327471,"vw":181.152097},{"c":180.9,"h":181.6599,"l":180.645,"n":3797,"o":181.1218,"t":"2026-10-09T15:45:00Z","v":189970,"vw":181.191759},{"c":181.075,"h":181.45,"l":180.15,"n":3719,"o":180.9,"t":"2026-10-09T16:00:00Z","v":185772,"vw":180.877425},{"c":180.8201,"h":181.48,"l":180.66,"n":3267,"o":181.06,"t":"2026-10-09T16:15:00Z","v":191645,"vw":181.090958},{"c":181.26,"h":181.47,"l":180.75,"n":3115,"o":180.94,"t":"2026-10-09T16:30:00Z","v":177184,"vw":181.125477},{"c":182.29,"h":182.6,"l":181.18,"n":4698,"o":181.265,"t":"2026-10-09T16:45:00Z","v":279169,"vw":181.963731},{"c":181.54,"h":182.695,"l":181.4901,"n":3195,"o":182.3,"t":"2026-10-09T17:00:00Z","v":159759,"vw":182.173046},{"c":182,"h":182.03,"l":181.131,"n":2881,"o":181.61,"t":"2026-10-09T17:15:00Z","v":136532,"vw":181.640471},{"c":181.5835,"h":182.22,"l":181.47,"n":2757,"o":182.1501,"t":"2026-10-09T17:30:00Z","v":139817,"vw":181.84435},{"c":182.2,"h":182.6799,"l":181.28,"n":2710,"o":181.57,"t":"2026-10-09T17:45:00Z","v":126090,"vw":181.93039},{"c":181.34,"h":182.36,"l":181.3,"n":2497,"o":182.25,"t":"2026-10-09T18:00:00Z","v":143531,"vw":181.914986},{"c":180.63,"h":181.4899,"l":180.44,"n":2389,"o":181.4899,"t":"2026-10-09T18:15:00Z","v":125994,"vw":180.948717},{"c":180.77,"h":180.84,"l":179.76,"n":3153,"o":180.6,"t":"2026-10-09T18:30:00Z","v":192506,"vw":180.354578},{"c":181.26,"h":181.9,"l":180.755,"n":2530,"o":180.8,"t":"2026-10-09T18:45:00Z","v":120526,"vw":181.247123},{"c":181.65,"h":181.91,"l":181.01,"n":2685,"o":181.255,"t":"2026-10-09T19:00:00Z","v":152474,"vw":181.542931},{"c":181.325,"h":181.7364,"l":181,"n":2953,"o":181.605,"t":"2026-10-09T19:15:00Z","v":127837,"vw":181.40733},{"c":181.17,"h":181.79,"l":181.15,"n":3846,"o":181.34,"t":"2026-10-09T19:30:00Z","v":176448,"vw":181.473026},{"c":179.4,"h":183.61,"l":179.29,"n":27668,"o":181.15,"t":"2026-10-09T19:45:00Z","v":1707385,"vw":180.753577},{"c":179.6,"h":179.9,"l":179.08,"n":854,"o":179.49,"t":"2026-10-09T20:00:00Z","v":3218014,"vw":179.390488},{"c":179.72,"h":180,"l":179.631,"n":239,"o":179.82,"t":"2026-10-09T20:15:00Z","v":12077,"vw":179.853837},{"c":179.77,"h":180,"l":179.72,"n":47,"o":179.72,"t":"2026-10-09T20:30:00Z","v":1976,"vw":179.822143},{"c":180.09,"h":180.16,"l":179.9,"n":121,"o":179.99,"t":"2026-10-09T20:45:00Z","v":8519,"vw":180.038074},{"c":180.19,"h":180.3613,"l":180.01,"n":97,"o":180.03,"t":"2026-10-09T21:00:00Z","v":5578,"vw":180.170651},{"c":179.84,"h":180.02,"l":179.84,"n":32,"o":180.02,"t":"2026-10-09T21:15:00Z","v":2434,"vw":179.955638},{"c":180.2273,"h":180.65,"l":180.15,"n":75,"o":180.15,"t":"2026-10-09T21:30:00Z","v":1780,"vw":180.357738},{"c":180.33,"h":180.36,"l":180.28,"n":43,"o":180.36,"t":"2026-10-09T21:45:00Z","v":2596,"vw":180.321873},{"c":180.21,"h":180.21,"l":180.0672,"n":74,"o":180.08,"t":"2026-10-09T22:00:00Z","v":1391,"vw":180.146248},{"c":180.0253,"h":180.27,"l":179.88,"n":48,"o":180.27,"t":"2026-10-09T22:15:00Z","v":4020,"vw":179.965703},{"c":180.3141,"h":180.4,"l":180.23,"n":49,"o":180.23,"t":"2026-10-09T22:30:00Z","v":2879,"vw":180.303837},{"c":180.08,"h":180.4526,"l":179.85,"n":14,"o":179.85,"t":"2026-10-09T22:45:00Z","v":1233,"vw":180.198665},{"c":180.4197,"h":180.4197,"l":180.15,"n":39,"o":180.15,"t":"2026-10-09T23:00:00Z","v":1748,"vw":180.280164},{"c":180.25,"h":180.25,"l":180.2,"n":6,"o":180.2,"t":"2026-10-09T23:15:00Z","v":2705,"vw":180.207049},{"c":180.3564,"h":180.4,"l":180.2,"n":149,"o":180.34,"t":"2026-10-09T23:30:00Z","v":12443,"vw":180.340297},{"c":180,"h":180.3,"l":180,"n":44,"o":180.28,"t":"2026-10-09T23:45:00Z","v":2610,"vw":180.12016},{"c":182.61,"h":184.3,"l":182.55,"n":2150,"o":184,"t":"2026-10-12T08:00:00Z","v":41988,"vw":183.289217},{"c":182.9,"h":182.9,"l":182.4,"n":93,"o":182.59,"t":"2026-10-12T08:15:00Z","v":4670,"vw":182.571893},{"c":182.57,"h":183.05,"l":182.57,"n":219,"o":182.83,"t":"2026-10-12T08:30:00Z","v":9150,"vw":182.841824},{"c":182.16,"h":182.6,"l":182.12,"n":196,"o":182.6,"t":"2026-10-12T08:45:00Z","v":5754,"vw":182.329727},{"c":182.3277,"h":182.5,"l":182.21,"n":137,"o":182.21,"t":"2026-10-12T09:00:00Z","v":4370,"vw":182.348566},{"c":181.96,"h":182.36,"l":181.94,"n":500,"o":182.36,"t":"2026-10-12T09:15:00Z","v":8376,"vw":182.105511},{"c":181.55,"h":182,"l":181.55,"n":79,"o":181.99,"t":"2026-10-12T09:30:00Z","v":3518,"vw":181.728267},{"c":182,"h":182,"l":181.61,"n":67,"o":181.64,"t":"2026-10-12T09:45:00Z","v":1868,"vw":181.705914},{"c":182.27,"h":182.5,"l":182.15,"n":30,"o":182.31,"t":"2026-10-12T10:00:00Z","v":3456,"vw":182.286748},{"c":182.2,"h":182.25,"l":182.18,"n":19,"o":182.25,"t":"2026-10-12T10:15:00Z","v":1047,"vw":182.201575},{"c":182.11,"h":182.2,"l":182.07,"n":49,"o":182.2,"t":"2026-10-12T10:30:00Z","v":2068,"vw":182.108994},{"c":182.18,"h":182.33,"l":182.09,"n":37,"o":182.33,"t":"2026-10-12T10:45:00Z","v":1665,"vw":182.260816},{"c":181.3,"h":182.25,"l":180.8,"n":465,"o":182.25,"t":"2026-10-12T11:00:00Z","v":17372,"vw":181.360985},{"c":181.1,"h":181.19,"l":180.9779,"n":132,"o":180.9779,"t":"2026-10-12T11:15:00Z","v":5425,"vw":181.074177},{"c":180.95,"h":181.8646,"l":180.95,"n":108,"o":181.11,"t":"2026-10-12T11:30:00Z","v":4443,"vw":181.349974},{"c":181.49,"h":181.49,"l":180.91,"n":56,"o":180.91,"t":"2026-10-12T11:45:00Z","v":2512,"vw":181.047722},{"c":181.47,"h":181.47,"l":181.06,"n":95,"o":181.17,"t":"2026-10-12T12:00:00Z","v":3605,"vw":181.142348},{"c":180.4839,"h":181.27,"l":180.25,"n":202,"o":181.16,"t":"2026-10-12T12:15:00Z","v":8333,"vw":180.67479},{"c":180,"h":180.91,"l":179.45,"n":415,"o":180.76,"t":"2026-10-12T12:30:00Z","v":20543,"vw":180.035242},{"c":179.51,"h":180.44,"l":179.51,"n":153,"o":179.94,"t":"2026-10-12T12:45:00Z","v":6298,"vw":179.904131},{"c":179.35,"h":179.9,"l":179.32,"n":262,"o":179.56,"t":"2026-10-12T13:00:00Z","v":9935,"vw":179.576746},{"c":179.54,"h":179.99,"l":178.9162,"n":446,"o":179.14,"t":"2026-10-12T13:15:00Z","v":17977,"vw":179.249362},{"c":181.4,"h":181.819,"l":177.4101,"n":7187,"o":179.45,"t":"2026-10-12T13:30:00Z","v":396770,"vw":180.066685},{"c":182.425,"h":182.98,"l":181.05,"n":6260,"o":181.435,"t":"2026-10-12T13:45:00Z","v":406447,"vw":182.076679},{"c":183.62,"h":184.23,"l":181.95,"n":6666,"o":182.489,"t":"2026-10-12T14:00:00Z","v":422200,"vw":183.080338},{"c":182.41,"h":183.61,"l":181.22,"n":5217,"o":183.53,"t":"2026-10-12T14:15:00Z","v":344078,"vw":182.320041},{"c":180.93,"h":182.55,"l":180.13,"n":4423,"o":182.38,"t":"2026-10-12T14:30:00Z","v":297290,"vw":181.205789},{"c":179.825,"h":181.2007,"l":179.75,"n":3735,"o":180.905,"t":"2026-10-12T14:45:00Z","v":220432,"vw":180.481957},{"c":180.63,"h":181.32,"l":179.76,"n":2923,"o":179.83,"t":"2026-10-12T15:00:00Z","v":136817,"vw":180.698301},{"c":181.02,"h":181.34,"l":180.39,"n":3351,"o":180.635,"t":"2026-10-12T15:15:00Z","v":216294,"vw":180.987377},{"c":181.62,"h":181.885,"l":181.02,"n":4189,"o":181.06,"t":"2026-10-12T15:30:00Z","v":262721,"vw":181.518901},{"c":180.71,"h":181.87,"l":180.66,"n":3048,"o":181.69,"t":"2026-10-12T15:45:00Z","v":157650,"vw":181.239874},{"c":180,"h":180.92,"l":179.59,"n":3123,"o":180.67,"t":"2026-10-12T16:00:00Z","v":264151,"vw":180.029074},{"c":179.715,"h":180.65,"l":179.5084,"n":2110,"o":179.97,"t":"2026-10-12T16:15:00Z","v":93894,"vw":180.10407},{"c":179.71,"h":179.95,"l":179.44,"n":1594,"o":179.5901,"t":"2026-10-12T16:30:00Z","v":65873,"vw":179.673431},{"c":179.575,"h":179.7562,"l":178.92,"n":2451,"o":179.7562,"t":"2026-10-12T16:45:00Z","v":155102,"vw":179.287998},{"c":179.26,"h":179.695,"l":179.105,"n":1630,"o":179.52,"t":"2026-10-12T17:00:00Z","v":79564,"vw":179.413542},{"c":179.07,"h":179.55,"l":178.81,"n":2260,"o":179.23,"t":"2026-10-12T17:15:00Z","v":108596,"vw":179.176079},{"c":179.24,"h":179.57,"l":178.85,"n":2165,"o":179.02,"t":"2026-10-12T17:30:00Z","v":97346,"vw":179.11904},{"c":178.88,"h":179.3,"l":178.6601,"n":1915,"o":179.235,"t":"2026-10-12T17:45:00Z","v":96037,"vw":178.950663},{"c":178.492,"h":179.295,"l":178.48,"n":2192,"o":178.92,"t":"2026-10-12T18:00:00Z","v":371446,"vw":178.883391},{"c":178.32,"h":178.59,"l":178.14,"n":1756,"o":178.54,"t":"2026-10-12T18:15:00Z","v":75063,"vw":178.364381},{"c":178.205,"h":178.49,"l":177.98,"n":2232,"o":178.29,"t":"2026-10-12T18:30:00Z","v":96552,"vw":178.190778},{"c":177.71,"h":178.51,"l":177.37,"n":2961,"o":178.145,"t":"2026-10-12T18:45:00Z","v":186693,"vw":177.850819},{"c":178.12,"h":178.6602,"l":177.71,"n":2316,"o":177.715,"t":"2026-10-12T19:00:00Z","v":142522,"vw":178.189395},{"c":178.26,"h":178.5,"l":177.69,"n":3090,"o":178.12,"t":"2026-10-12T19:15:00Z","v":166971,"vw":178.157242},{"c":177.74,"h":178.7539,"l":177.5208,"n":3125,"o":178.32,"t":"2026-10-12T19:30:00Z","v":130895,"vw":178.072683},{"c":180.39,"h":180.6,"l":176.8,"n":17387,"o":177.745,"t":"2026-10-12T19:45:00Z","v":1207018,"vw":179.302257},{"c":181.2238,"h":183.15,"l":179.97,"n":2589,"o":180.4,"t":"2026-10-12T20:00:00Z","v":2657699,"vw":180.459057},{"c":181.3726,"h":181.75,"l":181.22,"n":237,"o":181.39,"t":"2026-10-12T20:15:00Z","v":10377,"vw":181.47889},{"c":181.61,"h":181.76,"l":181.0124,"n":179,"o":181.41,"t":"2026-10-12T20:30:00Z","v":7097,"vw":181.462452},{"c":181.44,"h":181.74,"l":181.4,"n":88,"o":181.74,"t":"2026-10-12T20:45:00Z","v":5248,"vw":181.523843},{"c":180.5383,"h":181.4718,"l":180.39,"n":139,"o":181.2439,"t":"2026-10-12T21:00:00Z","v":12812,"vw":180.959584},{"c":180.85,"h":180.88,"l":180.76,"n":47,"o":180.8,"t":"2026-10-12T21:15:00Z","v":1766,"vw":180.822727},{"c":180.57,"h":180.89,"l":180.57,"n":124,"o":180.78,"t":"2026-10-12T21:30:00Z","v":4273,"vw":180.809431},{"c":179.7492,"h":180.48,"l":179.429,"n":216,"o":180.48,"t":"2026-10-12T21:45:00Z","v":5152,"vw":180.02053},{"c":180.43,"h":180.43,"l":179.99,"n":28,"o":179.99,"t":"2026-10-12T22:00:00Z","v":1416,"vw":180.21},{"c":180.2,"h":180.28,"l":179.9,"n":46,"o":180.28,"t":"2026-10-12T22:15:00Z","v":2392,"vw":180.047785},{"c":179.98,"h":179.98,"l":179.53,"n":31,"o":179.9,"t":"2026-10-12T22:30:00Z","v":1306,"vw":179.7981},{"c":179.33,"h":180,"l":179.33,"n":51,"o":180,"t":"2026-10-12T22:45:00Z","v":4169,"vw":179.70491},{"c":178.91,"h":179.3472,"l":178,"n":240,"o":179.1,"t":"2026-10-12T23:00:00Z","v":9521,"vw":178.838759},{"c":179,"h":179.26,"l":178.45,"n":107,"o":178.64,"t":"2026-10-12T23:15:00Z","v":4057,"vw":178.76787},{"c":177.8003,"h":178.9326,"l":177.78,"n":200,"o":178.45,"t":"2026-10-12T23:30:00Z","v":8517,"vw":178.254518},{"c":178.3,"h":178.3,"l":177.8378,"n":77,"o":178,"t":"2026-10-12T23:45:00Z","v":2281,"vw":178.00806},{"c":183.21,"h":183.22,"l":180.75,"n":2308,"o":181.67,"t":"2026-10-13T08:00:00Z","v":44953,"vw":181.719471},{"c":182.35,"h":183.08,"l":182.35,"n":157,"o":183.08,"t":"2026-10-13T08:15:00Z","v":3894,"vw":182.585683},{"c":182.32,"h":182.74,"l":182.24,"n":111,"o":182.3,"t":"2026-10-13T08:30:00Z","v":4045,"vw":182.479162},{"c":181.45,"h":181.49,"l":181.29,"n":99,"o":181.49,"t":"2026-10-13T08:45:00Z","v":2497,"vw":181.451981},{"c":181.25,"h":181.52,"l":181.17,"n":61,"o":181.46,"t":"2026-10-13T09:00:00Z","v":3583,"vw":181.296368},{"c":181.5,"h":181.5,"l":181.26,"n":12,"o":181.35,"t":"2026-10-13T09:15:00Z","v":1342,"vw":181.4675},{"c":181.88,"h":181.96,"l":181.15,"n":158,"o":181.4,"t":"2026-10-13T09:30:00Z","v":4594,"vw":181.393695},{"c":182.47,"h":182.47,"l":181.87,"n":108,"o":181.87,"t":"2026-10-13T09:45:00Z","v":3532,"vw":182.216937},{"c":182.3,"h":182.3,"l":182.3,"n":65,"o":182.3,"t":"2026-10-13T10:00:00Z","v":1731,"vw":182.3},{"c":181.8638,"h":182.2,"l":181.8638,"n":29,"o":182.2,"t":"2026-10-13T10:15:00Z","v":1007,"vw":182.09031},{"c":180.9,"h":181.57,"l":180.6004,"n":179,"o":181.57,"t":"2026-10-13T10:30:00Z","v":28306,"vw":180.691712},{"c":180.8,"h":180.88,"l":180.56,"n":41,"o":180.8,"t":"2026-10-13T10:45:00Z","v":1470,"vw":180.786628},{"c":180.35,"h":181.05,"l":180.35,"n":109,"o":180.85,"t":"2026-10-13T11:00:00Z","v":8082,"vw":180.541305},{"c":182.3222,"h":182.3222,"l":180.1,"n":508,"o":180.5,"t":"2026-10-13T11:15:00Z","v":17667,"vw":181.439876},{"c":182.5393,"h":182.9,"l":182.1386,"n":266,"o":182.4,"t":"2026-10-13T11:30:00Z","v":6931,"vw":182.599767},{"c":182,"h":182.4234,"l":181.45,"n":136,"o":182.4234,"t":"2026-10-13T11:45:00Z","v":3413,"vw":182.024109},{"c":181,"h":181.5,"l":180.83,"n":340,"o":181.45,"t":"2026-10-13T12:00:00Z","v":29184,"vw":181.037876},{"c":181.11,"h":181.11,"l":180.12,"n":265,"o":180.7,"t":"2026-10-13T12:15:00Z","v":10100,"vw":180.628146},{"c":180.51,"h":181.2,"l":180.51,"n":132,"o":181.2,"t":"2026-10-13T12:30:00Z","v":8915,"vw":180.656409},{"c":180.7,"h":180.95,"l":180.32,"n":83,"o":180.5,"t":"2026-10-13T12:45:00Z","v":5506,"vw":180.485008},{"c":179.66,"h":180.93,"l":179.5,"n":710,"o":180.93,"t":"2026-10-13T13:00:00Z","v":33252,"vw":179.901468},{"c":180.07,"h":180.5,"l":179.6,"n":315,"o":179.65,"t":"2026-10-13T13:15:00Z","v":9582,"vw":179.997485},{"c":179.88,"h":181.5,"l":178.6,"n":5717,"o":179.67,"t":"2026-10-13T13:30:00Z","v":328185,"vw":179.81453},{"c":180.12,"h":180.96,"l":179.51,"n":3011,"o":179.8,"t":"2026-10-13T13:45:00Z","v":159638,"vw":180.046276},{"c":180.4201,"h":181.4895,"l":179.1,"n":4080,"o":180.12,"t":"2026-10-13T14:00:00Z","v":230195,"vw":180.286477},{"c":180.14,"h":181,"l":179.565,"n":2745,"o":180.5875,"t":"2026-10-13T14:15:00Z","v":130436,"vw":180.280977},{"c":181,"h":181.1599,"l":179.92,"n":2531,"o":180.225,"t":"2026-10-13T14:30:00Z","v":112027,"vw":180.522565},{"c":181.13,"h":181.3813,"l":180.16,"n":2669,"o":180.93,"t":"2026-10-13T14:45:00Z","v":156758,"vw":180.666409},{"c":181.84,"h":182.18,"l":180.3701,"n":3205,"o":181.125,"t":"2026-10-13T15:00:00Z","v":178454,"vw":181.499914},{"c":181.985,"h":183,"l":181.1,"n":3430,"o":181.9101,"t":"2026-10-13T15:15:00Z","v":443639,"vw":182.210598},{"c":181.26,"h":182.59,"l":181.165,"n":2498,"o":181.88,"t":"2026-10-13T15:30:00Z","v":102057,"vw":181.841435},{"c":181.37,"h":181.565,"l":180.69,"n":1935,"o":181.279,"t":"2026-10-13T15:45:00Z","v":77893,"vw":181.136108},{"c":181.475,"h":182.26,"l":180.8269,"n":2337,"o":181.36,"t":"2026-10-13T16:00:00Z","v":100039,"vw":181.522881},{"c":181.86,"h":182.38,"l":181.4401,"n":1932,"o":181.5507,"t":"2026-10-13T16:15:00Z","v":80860,"vw":181.949933},{"c":182.1564,"h":182.48,"l":181.8,"n":1621,"o":181.85,"t":"2026-10-13T16:30:00Z","v":82817,"vw":182.21037},{"c":181.78,"h":182.33,"l":181.715,"n":1633,"o":182.1351,"t":"2026-10-13T16:45:00Z","v":60051,"vw":181.962307},{"c":181.09,"h":181.8126,"l":181,"n":1603,"o":181.67,"t":"2026-10-13T17:00:00Z","v":65315,"vw":181.313854},{"c":180.8,"h":181.45,"l":180.5431,"n":1886,"o":181.09,"t":"2026-10-13T17:15:00Z","v":83967,"vw":181.007905},{"c":181.215,"h":181.25,"l":180.5,"n":1552,"o":180.735,"t":"2026-10-13T17:30:00Z","v":66490,"vw":180.906404},{"c":181.005,"h":181.2325,"l":180.39,"n":1780,"o":181.215,"t":"2026-10-13T17:45:00Z","v":65264,"vw":180.877088},{"c":181.105,"h":181.59,"l":180.4201,"n":1896,"o":181,"t":"2026-10-13T18:00:00Z","v":90676,"vw":180.997081},{"c":180.745,"h":181.1699,"l":180.56,"n":1465,"o":181.105,"t":"2026-10-13T18:15:00Z","v":57919,"vw":180.817155},{"c":181.2965,"h":181.67,"l":180.76,"n":1805,"o":180.78,"t":"2026-10-13T18:30:00Z","v":73601,"vw":181.260076},{"c":181.615,"h":181.98,"l":181.36,"n":1821,"o":181.4499,"t":"2026-10-13T18:45:00Z","v":78534,"vw":181.706992},{"c":181.1,"h":181.87,"l":181.0001,"n":2110,"o":181.62,"t":"2026-10-13T19:00:00Z","v":80001,"vw":181.392014},{"c":181.235,"h":181.67,"l":180.91,"n":2406,"o":181.07,"t":"2026-10-13T19:15:00Z","v":85203,"vw":181.27882},{"c":180.59,"h":181.43,"l":180.59,"n":3189,"o":181.24,"t":"2026-10-13T19:30:00Z","v":119903,"vw":180.946381},{"c":181.81,"h":182.08,"l":180.56,"n":9657,"o":180.685,"t":"2026-10-13T19:45:00Z","v":508405,"vw":181.701221},{"c":181.68,"h":182,"l":181,"n":177,"o":181.79,"t":"2026-10-13T20:00:00Z","v":807276,"vw":181.788026},{"c":181.55,"h":181.79,"l":181.5,"n":27,"o":181.79,"t":"2026-10-13T20:15:00Z","v":4571,"vw":181.760685},{"c":181.99,"h":182,"l":181.43,"n":101,"o":181.47,"t":"2026-10-13T20:45:00Z","v":5270,"vw":181.766674},{"c":181.8,"h":182.15,"l":181.63,"n":62,"o":181.97,"t":"2026-10-13T21:00:00Z","v":3041,"vw":181.945435},{"c":181.74,"h":181.8,"l":181.74,"n":14,"o":181.8,"t":"2026-10-13T21:15:00Z","v":1078,"vw":181.752255},{"c":181.68,"h":181.76,"l":181.65,"n":19,"o":181.76,"t":"2026-10-13T21:30:00Z","v":2190,"vw":181.699295},{"c":181.75,"h":181.75,"l":181.75,"n":9,"o":181.75,"t":"2026-10-13T22:00:00Z","v":176,"vw":181.75},{"c":181.65,"h":181.75,"l":181.65,"n":21,"o":181.75,"t":"2026-10-13T22:15:00Z","v":1004,"vw":181.690258},{"c":181.79,"h":181.79,"l":181.2001,"n":8,"o":181.2001,"t":"2026-10-13T22:30:00Z","v":1077,"vw":181.25909},{"c":181.758,"h":181.93,"l":181.7,"n":19,"o":181.79,"t":"2026-10-13T22:45:00Z","v":1542,"vw":181.766781},{"c":181.6,"h":181.6,"l":181.6,"n":9,"o":181.6,"t":"2026-10-13T23:00:00Z","v":431,"vw":181.6},{"c":181.6,"h":181.6,"l":181.6,"n":3,"o":181.6,"t":"2026-10-13T23:15:00Z","v":110,"vw":181.6},{"c":181.2,"h":181.2,"l":181.16,"n":5,"o":181.16,"t":"2026-10-13T23:30:00Z","v":502,"vw":181.18045},{"c":181.2018,"h":181.2018,"l":181.16,"n":13,"o":181.16,"t":"2026-10-13T23:45:00Z","v":1049,"vw":181.186193},{"c":182.95,"h":183.33,"l":181.56,"n":900,"o":182.45,"t":"2026-10-14T08:00:00Z","v":17336,"vw":182.52161},{"c":182.86,"h":182.86,"l":182.86,"n":9,"o":182.86,"t":"2026-10-14T08:15:00Z","v":227,"vw":182.86},{"c":181.54,"h":182.75,"l":181.2103,"n":33,"o":182.75,"t":"2026-10-14T08:30:00Z","v":2498,"vw":182.222913},{"c":181.4,"h":181.53,"l":181.4,"n":80,"o":181.52,"t":"2026-10-14T08:45:00Z","v":2238,"vw":181.476},{"c":181.56,"h":181.56,"l":181.55,"n":7,"o":181.55,"t":"2026-10-14T09:00:00Z","v":2196,"vw":181.55084},{"c":180.8,"h":181.18,"l":180.8,"n":47,"o":181.18,"t":"2026-10-14T09:15:00Z","v":1352,"vw":180.944137},{"c":181.1,"h":181.1,"l":180.806,"n":10,"o":180.806,"t":"2026-10-14T09:45:00Z","v":1261,"vw":181.041933},{"c":180.9,"h":180.91,"l":180.65,"n":63,"o":180.91,"t":"2026-10-14T10:00:00Z","v":4322,"vw":180.88055},{"c":181.05,"h":181.05,"l":181.05,"n":10,"o":181.05,"t":"2026-10-14T10:15:00Z","v":280,"vw":181.05},{"c":180.94,"h":180.94,"l":180.94,"n":27,"o":180.94,"t":"2026-10-14T10:45:00Z","v":661,"vw":180.94},{"c":180.63,"h":180.9,"l":180.25,"n":124,"o":180.9,"t":"2026-10-14T11:00:00Z","v":6240,"vw":180.592279},{"c":180.65,"h":180.7,"l":180.63,"n":55,"o":180.63,"t":"2026-10-14T11:15:00Z","v":3301,"vw":180.651237},{"c":180.65,"h":180.65,"l":180.65,"n":23,"o":180.65,"t":"2026-10-14T11:30:00Z","v":710,"vw":180.65},{"c":180.8,"h":180.8,"l":180.64,"n":31,"o":180.7,"t":"2026-10-14T11:45:00Z","v":1178,"vw":180.701429},{"c":181.5,"h":181.5,"l":180.8,"n":116,"o":180.8,"t":"2026-10-14T12:00:00Z","v":5424,"vw":181.053639},{"c":182.15,"h":182.15,"l":181.21,"n":180,"o":181.7,"t":"2026-10-14T12:15:00Z","v":9085,"vw":181.71328},{"c":178.6601,"h":181.12,"l":178.6299,"n":1174,"o":181.12,"t":"2026-10-14T12:30:00Z","v":40334,"vw":179.360006},{"c":178.38,"h":179.43,"l":178.2882,"n":808,"o":178.92,"t":"2026-10-14T12:45:00Z","v":62891,"vw":178.666929},{"c":177.95,"h":178.59,"l":177.52,"n":540,"o":178.55,"t":"2026-10-14T13:00:00Z","v":12308,"vw":178.148994},{"c":178.65,"h":178.7,"l":177.31,"n":558,"o":177.9473,"t":"2026-10-14T13:15:00Z","v":16711,"vw":178.022836},{"c":180.9449,"h":182.39,"l":177.65,"n":7316,"o":178.72,"t":"2026-10-14T13:30:00Z","v":430511,"vw":180.285875},{"c":177.05,"h":181.2371,"l":176.65,"n":5000,"o":181.005,"t":"2026-10-14T13:45:00Z","v":280482,"vw":178.786958},{"c":174.5775,"h":177.6,"l":174.3701,"n":8335,"o":177.1,"t":"2026-10-14T14:00:00Z","v":471421,"vw":175.652806},{"c":175.32,"h":175.54,"l":173.73,"n":6111,"o":174.46,"t":"2026-10-14T14:15:00Z","v":292899,"vw":174.53263},{"c":175.22,"h":176.1101,"l":174.96,"n":4077,"o":175.355,"t":"2026-10-14T14:30:00Z","v":162236,"vw":175.352312},{"c":175.76,"h":175.8,"l":174.6424,"n":3872,"o":175.19,"t":"2026-10-14T14:45:00Z","v":156311,"vw":175.295558},{"c":173.58,"h":175.7651,"l":172.89,"n":6582,"o":175.69,"t":"2026-10-14T15:00:00Z","v":256375,"vw":173.766795},{"c":174.89,"h":175.025,"l":173.47,"n":4482,"o":173.59,"t":"2026-10-14T15:15:00Z","v":184428,"vw":174.507603},{"c":174.25,"h":175.01,"l":174.01,"n":3468,"o":174.855,"t":"2026-10-14T15:30:00Z","v":130041,"vw":174.521242},{"c":173.48,"h":174.8055,"l":173.48,"n":3860,"o":174.26,"t":"2026-10-14T15:45:00Z","v":143649,"vw":174.128042},{"c":173.465,"h":174.589,"l":173.37,"n":3834,"o":173.44,"t":"2026-10-14T16:00:00Z","v":168766,"vw":173.947472},{"c":173.4551,"h":174.0565,"l":173.02,"n":3657,"o":173.46,"t":"2026-10-14T16:15:00Z","v":204993,"vw":173.512338},{"c":174.14,"h":174.2999,"l":173.25,"n":2702,"o":173.46,"t":"2026-10-14T16:30:00Z","v":111257,"vw":173.71801},{"c":173.9525,"h":174.19,"l":173.485,"n":2533,"o":174.14,"t":"2026-10-14T16:45:00Z","v":91262,"vw":173.723844},{"c":173.72,"h":174.6175,"l":173.691,"n":2641,"o":174.015,"t":"2026-10-14T17:00:00Z","v":96741,"vw":174.179215},{"c":173.6475,"h":174.04,"l":173.48,"n":2071,"o":173.79,"t":"2026-10-14T17:15:00Z","v":66183,"vw":173.711592},{"c":173.52,"h":173.87,"l":173.21,"n":2699,"o":173.67,"t":"2026-10-14T17:30:00Z","v":108493,"vw":173.541266},{"c":171.68,"h":173.57,"l":171.43,"n":7776,"o":173.52,"t":"2026-10-14T17:45:00Z","v":373150,"vw":172.075568},{"c":172.44,"h":172.5932,"l":171.41,"n":3465,"o":171.69,"t":"2026-10-14T18:00:00Z","v":165097,"vw":171.911648},{"c":172.26,"h":172.48,"l":171.92,"n":3341,"o":172.44,"t":"2026-10-14T18:15:00Z","v":141837,"vw":172.209791},{"c":171.67,"h":172.43,"l":171.52,"n":3126,"o":172.36,"t":"2026-10-14T18:30:00Z","v":100040,"vw":171.971117},{"c":172.135,"h":172.66,"l":171.71,"n":3035,"o":171.77,"t":"2026-10-14T18:45:00Z","v":108630,"vw":172.308},{"c":172.0319,"h":172.35,"l":171.71,"n":3843,"o":172.135,"t":"2026-10-14T19:00:00Z","v":198984,"vw":172.051189},{"c":172.08,"h":172.94,"l":171.81,"n":3891,"o":171.93,"t":"2026-10-14T19:15:00Z","v":166234,"vw":172.321245},{"c":172.08,"h":172.455,"l":171.785,"n":4986,"o":172.03,"t":"2026-10-14T19:30:00Z","v":222968,"vw":172.060123},{"c":172.8753,"h":173.05,"l":171.41,"n":12987,"o":172.08,"t":"2026-10-14T19:45:00Z","v":661205,"vw":172.540625},{"c":173.04,"h":173.55,"l":172.53,"n":350,"o":172.89,"t":"2026-10-14T20:00:00Z","v":1185374,"vw":172.890444},{"c":173.3,"h":173.3,"l":172.79,"n":134,"o":173.2,"t":"2026-10-14T20:15:00Z","v":3823,"vw":172.860957},{"c":172.5206,"h":172.87,"l":172.5,"n":105,"o":172.87,"t":"2026-10-14T20:30:00Z","v":3255,"vw":172.645643},{"c":173.19,"h":173.24,"l":172.1,"n":215,"o":172.1,"t":"2026-10-14T20:45:00Z","v":12303,"vw":172.948525},{"c":172.7,"h":173.05,"l":172.624,"n":41,"o":172.624,"t":"2026-10-14T21:00:00Z","v":4779,"vw":172.713674},{"c":172.5,"h":173.3,"l":172.5,"n":44,"o":173.07,"t":"2026-10-14T21:15:00Z","v":5390,"vw":172.571301},{"c":172.62,"h":172.88,"l":172.5589,"n":26,"o":172.8,"t":"2026-10-14T21:30:00Z","v":5011,"vw":172.818913},{"c":172.8,"h":172.88,"l":172.7,"n":67,"o":172.7,"t":"2026-10-14T21:45:00Z","v":2302,"vw":172.783333},{"c":172.3,"h":173,"l":172.3,"n":135,"o":172.85,"t":"2026-10-14T22:00:00Z","v":4427,"vw":172.692914},{"c":171.77,"h":172.67,"l":171.77,"n":231,"o":172.67,"t":"2026-10-14T22:15:00Z","v":8637,"vw":172.174749},{"c":171.1,"h":171.81,"l":171.0775,"n":288,"o":171.8,"t":"2026-10-14T22:30:00Z","v":10006,"vw":171.507238},{"c":171,"h":171.5,"l":170.75,"n":496,"o":171.14,"t":"2026-10-14T22:45:00Z","v":20215,"vw":171.030276},{"c":170.75,"h":171.9127,"l":170.75,"n":418,"o":170.83,"t":"2026-10-14T23:00:00Z","v":32801,"vw":171.458467},{"c":171.25,"h":171.5,"l":170.5681,"n":238,"o":171,"t":"2026-10-14T23:15:00Z","v":5220,"vw":170.937127},{"c":170.85,"h":171.1533,"l":170.4,"n":242,"o":170.53,"t":"2026-10-14T23:30:00Z","v":5987,"vw":170.684748},{"c":171,"h":171.4,"l":170.75,"n":168,"o":170.8732,"t":"2026-10-14T23:45:00Z","v":5839,"vw":171.028872},{"c":170.1,"h":171.2,"l":168.67,"n":3219,"o":170.39,"t":"2026-10-15T08:00:00Z","v":66988,"vw":169.904167},{"c":170.2,"h":170.2,"l":169.5,"n":120,"o":169.83,"t":"2026-10-15T08:15:00Z","v":3282,"vw":169.788233},{"c":169.75,"h":170.11,"l":169.75,"n":74,"o":170,"t":"2026-10-15T08:30:00Z","v":1408,"vw":169.953333},{"c":170.7,"h":170.7,"l":170.03,"n":28,"o":170.03,"t":"2026-10-15T08:45:00Z","v":961,"vw":170.462936},{"c":170.5,"h":170.8413,"l":170.41,"n":111,"o":170.48,"t":"2026-10-15T09:00:00Z","v":2985,"vw":170.554267},{"c":170.32,"h":170.62,"l":170.32,"n":144,"o":170.62,"t":"2026-10-15T09:15:00Z","v":4993,"vw":170.509394},{"c":170.15,"h":170.15,"l":170.15,"n":22,"o":170.15,"t":"2026-10-15T09:30:00Z","v":724,"vw":170.15},{"c":170.06,"h":170.3237,"l":169.9,"n":51,"o":170,"t":"2026-10-15T09:45:00Z","v":1859,"vw":170.027413},{"c":169.61,"h":169.61,"l":169.61,"n":7,"o":169.61,"t":"2026-10-15T10:00:00Z","v":201,"vw":169.61},{"c":169.5189,"h":169.61,"l":169.5189,"n":44,"o":169.61,"t":"2026-10-15T10:15:00Z","v":1796,"vw":169.552998},{"c":169.36,"h":169.9346,"l":169.36,"n":311,"o":169.76,"t":"2026-10-15T10:30:00Z","v":6340,"vw":169.784382},{"c":169.62,"h":170,"l":169.2894,"n":18,"o":170,"t":"2026-10-15T10:45:00Z","v":1374,"vw":169.425649},{"c":169.45,"h":169.9055,"l":168.91,"n":410,"o":169.57,"t":"2026-10-15T11:00:00Z","v":13858,"vw":169.335788},{"c":170,"h":170.2296,"l":169.38,"n":158,"o":169.74,"t":"2026-10-15T11:15:00Z","v":2680,"vw":169.810855},{"c":170.6568,"h":170.6568,"l":170.07,"n":148,"o":170.07,"t":"2026-10-15T11:30:00Z","v":4785,"vw":170.407826},{"c":170,"h":170.27,"l":169.8,"n":207,"o":170.27,"t":"2026-10-15T11:45:00Z","v":3993,"vw":169.945856},{"c":169.73,"h":169.79,"l":169.48,"n":119,"o":169.7,"t":"2026-10-15T12:00:00Z","v":3481,"vw":169.678024},{"c":169.6,"h":169.99,"l":169.32,"n":167,"o":169.55,"t":"2026-10-15T12:15:00Z","v":7056,"vw":169.709168},{"c":168.78,"h":169.99,"l":168.41,"n":421,"o":169,"t":"2026-10-15T12:30:00Z","v":11614,"vw":168.75006},{"c":168.6,"h":169.47,"l":168.6,"n":212,"o":169.1903,"t":"2026-10-15T12:45:00Z","v":12847,"vw":169.061679},{"c":168.49,"h":168.9478,"l":168.11,"n":257,"o":168.52,"t":"2026-10-15T13:00:00Z","v":7991,"vw":168.416995},{"c":167.89,"h":168.83,"l":167.63,"n":738,"o":168.55,"t":"2026-10-15T13:15:00Z","v":28345,"vw":168.083131},{"c":170.13,"h":170.43,"l":165.8033,"n":11480,"o":167.89,"t":"2026-10-15T13:30:00Z","v":743300,"vw":167.718781},{"c":167.5,"h":170.22,"l":166.45,"n":7599,"o":170.055,"t":"2026-10-15T13:45:00Z","v":367725,"vw":168.038578},{"c":170.24,"h":171.8699,"l":167.27,"n":6594,"o":167.35,"t":"2026-10-15T14:00:00Z","v":344371,"vw":170.116823},{"c":170.265,"h":171,"l":169.88,"n":4334,"o":170.32,"t":"2026-10-15T14:15:00Z","v":189632,"vw":170.41125},{"c":173.725,"h":174.4,"l":169.945,"n":6546,"o":170.18,"t":"2026-10-15T14:30:00Z","v":410178,"vw":172.831691},{"c":175.18,"h":175.6,"l":173.32,"n":6598,"o":173.8038,"t":"2026-10-15T14:45:00Z","v":405340,"vw":174.502875},{"c":176.88,"h":177.46,"l":174.69,"n":6183,"o":175.18,"t":"2026-10-15T15:00:00Z","v":334418,"vw":176.228185},{"c":177.36,"h":177.71,"l":176.678,"n":4767,"o":176.88,"t":"2026-10-15T15:15:00Z","v":232695,"vw":177.204048},{"c":178.11,"h":178.88,"l":176.85,"n":4725,"o":177.5,"t":"2026-10-15T15:30:00Z","v":269679,"vw":177.956845},{"c":177.86,"h":178.66,"l":177.5,"n":3685,"o":178.04,"t":"2026-10-15T15:45:00Z","v":188231,"vw":178.06692},{"c":178.2,"h":178.72,"l":177.21,"n":3418,"o":177.8,"t":"2026-10-15T16:00:00Z","v":167319,"vw":178.029986},{"c":177.58,"h":178.5655,"l":177.58,"n":2712,"o":178.5655,"t":"2026-10-15T16:15:00Z","v":112868,"vw":178.010073},{"c":178.71,"h":178.71,"l":177.4,"n":2189,"o":177.645,"t":"2026-10-15T16:30:00Z","v":87166,"vw":178.114405},{"c":178.545,"h":179.14,"l":178.2,"n":2056,"o":178.75,"t":"2026-10-15T16:45:00Z","v":102920,"vw":178.681698},{"c":178.934,"h":179.58,"l":178.855,"n":1036,"o":179.275,"t":"2026-10-15T18:00:00Z","v":59900,"vw":179.225951},{"c":180.655,"h":180.7,"l":178.68,"n":2594,"o":178.985,"t":"2026-10-15T18:15:00Z","v":132740,"vw":179.31448},{"c":182.1,"h":182.2,"l":180.551,"n":3522,"o":180.551,"t":"2026-10-15T18:30:00Z","v":231341,"vw":181.257501},{"c":181.64,"h":182.14,"l":181.42,"n":3022,"o":182.08,"t":"2026-10-15T18:45:00Z","v":135920,"vw":181.730001},{"c":182.355,"h":182.42,"l":181.53,"n":3305,"o":181.65,"t":"2026-10-15T19:00:00Z","v":154530,"vw":181.955001},{"c":183.67,"h":184.08,"l":182.32,"n":5025,"o":182.362,"t":"2026-10-15T19:15:00Z","v":274204,"vw":183.236239},{"c":185.075,"h":185.09,"l":183.5208,"n":6508,"o":183.61,"t":"2026-10-15T19:30:00Z","v":339118,"vw":184.39811},{"c":183.87,"h":185.49,"l":183.53,"n":15742,"o":185.03,"t":"2026-10-15T19:45:00Z","v":872514,"vw":184.57933},{"c":182.65,"h":184.35,"l":181.98,"n":1055,"o":183.81,"t":"2026-10-15T20:00:00Z","v":1531037,"vw":183.788303},{"c":183.1648,"h":183.25,"l":182.59,"n":163,"o":182.6,"t":"2026-10-15T20:15:00Z","v":9456,"vw":182.95366},{"c":182.7128,"h":182.98,"l":182.7051,"n":85,"o":182.83,"t":"2026-10-15T20:30:00Z","v":11920,"vw":182.79871}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.961798395357417,"strike":211.7170418867624,"iv":2.0683697897289677,"gamma":0.014112230558870321,"theta":-1.8720772107341768,"vega":0.016649952102592784,"rho":0.0004491968502696714,"breakevenPct":16.40062452226654},{"delta":0.15,"premium":0.6558442503639009,"strike":192.09970887918487,"iv":0.8964710334788938,"gamma":0.027064919941775834,"theta":-0.9967112081513827,"vega":0.022192721979621542,"rho":0.0006928785677264406,"breakevenPct":5.496469393249282},{"delta":0.2,"premium":0.9324090247452693,"strike":190.2802037845706,"iv":0.8904302765647744,"gamma":0.03281455604075692,"theta":-1.191762154294032,"vega":0.026705094614264922,"rho":0.000928305595472336,"breakevenPct":4.652007308363658},{"delta":0.25,"premium":1.260502159827214,"strike":188.85799136069113,"iv":0.894022354211663,"gamma":0.03676058315334773,"theta":-1.3496592872570194,"vega":0.0300951403887689,"rho":0.0011639719381838643,"breakevenPct":4.053188129413137},{"delta":0.3,"premium":1.597975161987041,"strike":187.50809935205183,"iv":0.8993679265658747,"gamma":0.04037829373650108,"theta":-1.5007931965442765,"vega":0.03328088552915767,"rho":0.0013996818441397276,"breakevenPct":3.49908408936806},{"delta":0.35,"premium":2.0244921514312093,"strike":186.35272391505077,"iv":0.9103220683287165,"gamma":0.042052077562326866,"theta":-1.6030274238227147,"vega":0.03504385964912281,"rho":0.0016344421070284033,"breakevenPct":3.1001747367902017},{"delta":0.4,"premium":2.451546629732225,"strike":185.19852262234534,"iv":0.9213100646352724,"gamma":0.04371412742382271,"theta":-1.7049664819944597,"vega":0.03679824561403509,"rho":0.0018691966376651644,"breakevenPct":2.702202173070294},{"delta":0.45,"premium":3.007690582959641,"strike":184.07174887892376,"iv":0.9415051121076233,"gamma":0.04355443946188341,"theta":-1.774519192825112,"vega":0.03747130044843049,"rho":0.0021009797699120675,"breakevenPct":2.3898924770915997},{"delta":0.5,"premium":3.5906502242152465,"strike":182.9506726457399,"iv":0.963612735426009,"gamma":0.04301632286995515,"theta":-1.8373443049327354,"vega":0.03791973094170404,"rho":0.0023321456551504494,"breakevenPct":2.095377483107457},{"delta":0.55,"premium":4.313807847082495,"strike":181.7479879275654,"iv":0.9925035211267605,"gamma":0.0414463782696177,"theta":-1.8750533199195172,"vega":0.03758863179074447,"rho":0.0025596580727034403,"breakevenPct":1.8329289325366853},{"delta":0.6,"premium":5.13121227364185,"strike":180.49044265593562,"iv":1.0259542253521126,"gamma":0.03918279678068411,"theta":-1.8958782696177061,"vega":0.03673350100603622,"rho":0.002784714480207054,"breakevenPct":1.59203675362507},{"delta":0.65,"premium":6.065628604382929,"strike":179.12053056516726,"iv":1.0532474048442906,"gamma":0.0365762399077278,"theta":-1.8641424452133795,"vega":0.035168742791234144,"rho":0.003006395293935868,"breakevenPct":1.3536868624147704},{"delta":0.7,"premium":7.074855824682812,"strike":177.67877739331027,"iv":1.0766038062283736,"gamma":0.03375040369088812,"theta":-1.7988021914648213,"vega":0.033150288350634376,"rho":0.0032259179411529247,"breakevenPct":1.1169623682594114},{"delta":0.75,"premium":8.356584362139916,"strike":175.99794238683128,"iv":1.101550205761317,"gamma":0.03003539094650206,"theta":-1.6749814814814816,"vega":0.030196296296296297,"rho":0.003437430229775213,"breakevenPct":0.8985285918508183},{"delta":0.8,"premium":12.6515322153404,"strike":171.70141814942957,"iv":1.4780495036894814,"gamma":0.020190538086201377,"theta":-1.988790727036771,"vega":0.02673420503766657,"rho":0.003565903654125486,"breakevenPct":0.8976658256947343},{"delta":0.85,"premium":22.353212050764714,"strike":162.21705857692697,"iv":2.368931217011178,"gamma":0.01048053939317089,"theta":-2.696689219015235,"vega":0.021984246773501494,"rho":0.003538288379069043,"breakevenPct":1.016606733459124},{"delta":0.9,"premium":44.72307019763862,"strike":140.1419132848462,"iv":4.383760628614099,"gamma":0.0043009424244875374,"theta":-3.711411801188988,"vega":0.016514017260359202,"rho":0.003186641005076656,"breakevenPct":1.177905150862347}],"put":[{"delta":0.1,"premium":0.3502985074626866,"strike":173.69402985074626,"iv":0.7573477611940298,"gamma":0.02406268656716418,"theta":-0.6234880597014926,"vega":0.0166044776119403,"rho":-0.0004825754148115688,"breakevenPct":5.127757144938071},{"delta":0.15,"premium":0.5572520908004779,"strike":175.65710872162484,"iv":0.7319884109916368,"gamma":0.03304324970131422,"theta":-0.8013138590203106,"vega":0.02202389486260454,"rho":-0.0007309858333957293,"breakevenPct":4.16661742865066},{"delta":0.2,"premium":0.7782795698924732,"strike":177.1505376344086,"iv":0.7140075268817204,"gamma":0.04086881720430108,"theta":-0.9449817204301076,"vega":0.026623655913978493,"rho":-0.0009809406197849246,"breakevenPct":3.4702231783891824},{"delta":0.25,"premium":1.0244411262798634,"strike":178.3169795221843,"iv":0.6990158703071672,"gamma":0.047013651877133106,"theta":-1.039121843003413,"vega":0.029954863481228666,"rho":-0.001232920885360485,"breakevenPct":2.9665472830012805},{"delta":0.3,"premium":1.2782807167235495,"strike":179.38353242320818,"iv":0.6849373720136519,"gamma":0.052645051194539244,"theta":-1.1181320819112628,"vega":0.0328985494880546,"rho":-0.0014855199004525066,"breakevenPct":2.5217435743502143},{"delta":0.35,"premium":1.5536068318821163,"strike":180.3533154722036,"iv":0.6719383791024782,"gamma":0.05715780308104487,"theta":-1.1709087073007367,"vega":0.035094641661085064,"rho":-0.0017390894912023432,"breakevenPct":2.141662412090723},{"delta":0.4,"premium":1.8583623576691226,"strike":181.19055592766242,"iv":0.660417950435365,"gamma":0.060138379102478226,"theta":-1.187753985264568,"vega":0.036266778298727397,"rho":-0.001993988448611462,"breakevenPct":1.8502296664528677},{"delta":0.45,"premium":2.1631178834561284,"strike":182.02779638312123,"iv":0.6488975217682518,"gamma":0.06311895512391158,"theta":-1.204599263228399,"vega":0.03743891493636973,"rho":-0.0022488874060205806,"breakevenPct":1.5587969208150128},{"delta":0.5,"premium":2.5126885644768855,"strike":182.83150851581507,"iv":0.6391114355231143,"gamma":0.06458783454987835,"theta":-1.1975245742092457,"vega":0.03778175182481752,"rho":-0.0025048480495569363,"breakevenPct":1.3102421114786684},{"delta":0.55,"premium":2.9202311435523116,"strike":183.5918491484185,"iv":0.6315688564476886,"gamma":0.06410121654501216,"theta":-1.1595075425790753,"vega":0.03705182481751825,"rho":-0.0027621820668909105,"breakevenPct":1.1171532564406088},{"delta":0.6,"premium":3.3277737226277373,"strike":184.3521897810219,"iv":0.6240262773722628,"gamma":0.06361459854014599,"theta":-1.121490510948905,"vega":0.03632189781021898,"rho":-0.003019516084224884,"breakevenPct":0.9240644014025494},{"delta":0.65,"premium":3.725142653352354,"strike":185.08796956728483,"iv":0.6121881122206372,"gamma":0.06280237755587256,"theta":-1.0681315739419874,"vega":0.03521792677127912,"rho":-0.003276304574248854,"breakevenPct":0.7388497609732434},{"delta":0.7,"premium":4.063944365192582,"strike":185.68235853542558,"iv":0.5756213029006182,"gamma":0.06011573941987637,"theta":-0.9264530194959582,"vega":0.03196067522586781,"rho":-0.0035299525962449634,"breakevenPct":0.5989650586970336},{"delta":0.75,"premium":4.40274607703281,"strike":186.27674750356633,"iv":0.5390544935805991,"gamma":0.05742910128388017,"theta":-0.7847744650499286,"vega":0.02870342368045649,"rho":-0.0037836006182410736,"breakevenPct":0.4590803564208234},{"delta":0.8,"premium":4.741547788873039,"strike":186.87113647170708,"iv":0.5024876842605801,"gamma":0.054742463147883974,"theta":-0.6430959106038991,"vega":0.02544617213504517,"rho":-0.004037248640237183,"breakevenPct":0.31919565414461326},{"delta":0.85,"premium":5.080349500713266,"strike":187.46552543984782,"iv":0.4659208749405611,"gamma":0.05205582501188778,"theta":-0.5014173561578699,"vega":0.022188920589633856,"rho":-0.004290896662233292,"breakevenPct":0.1793109518684034},{"delta":0.9,"premium":7.00374251497006,"strike":189.51454234388368,"iv":0.48886090675791277,"gamma":0.03646860564585115,"theta":-0.3558082121471342,"vega":0.015754918733960645,"rho":-0.0045806379666684955,"breakevenPct":0.11055611379518995}]},"raw":{"call":[{"delta":0.1,"premium":0.961798395357417,"strike":211.7170418867624,"iv":2.0683697897289677,"gamma":0.014112230558870321,"theta":-1.8720772107341768,"vega":0.016649952102592784,"rho":0.0004491968502696714,"breakevenPct":16.40062452226654},{"delta":0.15,"premium":0.6558442503639009,"strike":192.09970887918487,"iv":0.8964710334788938,"gamma":0.027064919941775834,"theta":-0.9967112081513827,"vega":0.022192721979621542,"rho":0.0006928785677264406,"breakevenPct":5.496469393249282},{"delta":0.2,"premium":0.9324090247452693,"strike":190.2802037845706,"iv":0.8904302765647744,"gamma":0.03281455604075692,"theta":-1.191762154294032,"vega":0.026705094614264922,"rho":0.000928305595472336,"breakevenPct":4.652007308363658},{"delta":0.25,"premium":1.260502159827214,"strike":188.85799136069113,"iv":0.894022354211663,"gamma":0.03676058315334773,"theta":-1.3496592872570194,"vega":0.0300951403887689,"rho":0.0011639719381838643,"breakevenPct":4.053188129413137},{"delta":0.3,"premium":1.597975161987041,"strike":187.50809935205183,"iv":0.8993679265658747,"gamma":0.04037829373650108,"theta":-1.5007931965442765,"vega":0.03328088552915767,"rho":0.0013996818441397276,"breakevenPct":3.49908408936806},{"delta":0.35,"premium":2.0244921514312093,"strike":186.35272391505077,"iv":0.9103220683287165,"gamma":0.042052077562326866,"theta":-1.6030274238227147,"vega":0.03504385964912281,"rho":0.0016344421070284033,"breakevenPct":3.1001747367902017},{"delta":0.4,"premium":2.451546629732225,"strike":185.19852262234534,"iv":0.9213100646352724,"gamma":0.04371412742382271,"theta":-1.7049664819944597,"vega":0.03679824561403509,"rho":0.0018691966376651644,"breakevenPct":2.702202173070294},{"delta":0.45,"premium":3.007690582959641,"strike":184.07174887892376,"iv":0.9415051121076233,"gamma":0.04355443946188341,"theta":-1.774519192825112,"vega":0.03747130044843049,"rho":0.0021009797699120675,"breakevenPct":2.3898924770915997},{"delta":0.5,"premium":3.5906502242152465,"strike":182.9506726457399,"iv":0.963612735426009,"gamma":0.04301632286995515,"theta":-1.8373443049327354,"vega":0.03791973094170404,"rho":0.0023321456551504494,"breakevenPct":2.095377483107457},{"delta":0.55,"premium":4.313807847082495,"strike":181.7479879275654,"iv":0.9925035211267605,"gamma":0.0414463782696177,"theta":-1.8750533199195172,"vega":0.03758863179074447,"rho":0.0025596580727034403,"breakevenPct":1.8329289325366853},{"delta":0.6,"premium":5.13121227364185,"strike":180.49044265593562,"iv":1.0259542253521126,"gamma":0.03918279678068411,"theta":-1.8958782696177061,"vega":0.03673350100603622,"rho":0.002784714480207054,"breakevenPct":1.59203675362507},{"delta":0.65,"premium":6.065628604382929,"strike":179.12053056516726,"iv":1.0532474048442906,"gamma":0.0365762399077278,"theta":-1.8641424452133795,"vega":0.035168742791234144,"rho":0.003006395293935868,"breakevenPct":1.3536868624147704},{"delta":0.7,"premium":7.074855824682812,"strike":177.67877739331027,"iv":1.0766038062283736,"gamma":0.03375040369088812,"theta":-1.7988021914648213,"vega":0.033150288350634376,"rho":0.0032259179411529247,"breakevenPct":1.1169623682594114},{"delta":0.75,"premium":8.356584362139916,"strike":175.99794238683128,"iv":1.101550205761317,"gamma":0.03003539094650206,"theta":-1.6749814814814816,"vega":0.030196296296296297,"rho":0.003437430229775213,"breakevenPct":0.8985285918508183},{"delta":0.8,"premium":12.6515322153404,"strike":171.70141814942957,"iv":1.4780495036894814,"gamma":0.020190538086201377,"theta":-1.988790727036771,"vega":0.02673420503766657,"rho":0.003565903654125486,"breakevenPct":0.8976658256947343},{"delta":0.85,"premium":22.353212050764714,"strike":162.21705857692697,"iv":2.368931217011178,"gamma":0.01048053939317089,"theta":-2.696689219015235,"vega":0.021984246773501494,"rho":0.003538288379069043,"breakevenPct":1.016606733459124},{"delta":0.9,"premium":44.72307019763862,"strike":140.1419132848462,"iv":4.383760628614099,"gamma":0.0043009424244875374,"theta":-3.711411801188988,"vega":0.016514017260359202,"rho":0.003186641005076656,"breakevenPct":1.177905150862347}],"put":[{"delta":0.1,"premium":0.3502985074626866,"strike":173.69402985074626,"iv":0.7573477611940298,"gamma":0.02406268656716418,"theta":-0.6234880597014926,"vega":0.0166044776119403,"rho":-0.0004825754148115688,"breakevenPct":5.127757144938071},{"delta":0.15,"premium":0.5572520908004779,"strike":175.65710872162484,"iv":0.7319884109916368,"gamma":0.03304324970131422,"theta":-0.8013138590203106,"vega":0.02202389486260454,"rho":-0.0007309858333957293,"breakevenPct":4.16661742865066},{"delta":0.2,"premium":0.7782795698924732,"strike":177.1505376344086,"iv":0.7140075268817204,"gamma":0.04086881720430108,"theta":-0.9449817204301076,"vega":0.026623655913978493,"rho":-0.0009809406197849246,"breakevenPct":3.4702231783891824},{"delta":0.25,"premium":1.0244411262798634,"strike":178.3169795221843,"iv":0.6990158703071672,"gamma":0.047013651877133106,"theta":-1.039121843003413,"vega":0.029954863481228666,"rho":-0.001232920885360485,"breakevenPct":2.9665472830012805},{"delta":0.3,"premium":1.2782807167235495,"strike":179.38353242320818,"iv":0.6849373720136519,"gamma":0.052645051194539244,"theta":-1.1181320819112628,"vega":0.0328985494880546,"rho":-0.0014855199004525066,"breakevenPct":2.5217435743502143},{"delta":0.35,"premium":1.5536068318821163,"strike":180.3533154722036,"iv":0.6719383791024782,"gamma":0.05715780308104487,"theta":-1.1709087073007367,"vega":0.035094641661085064,"rho":-0.0017390894912023432,"breakevenPct":2.141662412090723},{"delta":0.4,"premium":1.8583623576691226,"strike":181.19055592766242,"iv":0.660417950435365,"gamma":0.060138379102478226,"theta":-1.187753985264568,"vega":0.036266778298727397,"rho":-0.001993988448611462,"breakevenPct":1.8502296664528677},{"delta":0.45,"premium":2.1631178834561284,"strike":182.02779638312123,"iv":0.6488975217682518,"gamma":0.06311895512391158,"theta":-1.204599263228399,"vega":0.03743891493636973,"rho":-0.0022488874060205806,"breakevenPct":1.5587969208150128},{"delta":0.5,"premium":2.5126885644768855,"strike":182.83150851581507,"iv":0.6391114355231143,"gamma":0.06458783454987835,"theta":-1.1975245742092457,"vega":0.03778175182481752,"rho":-0.0025048480495569363,"breakevenPct":1.3102421114786684},{"delta":0.55,"premium":2.9202311435523116,"strike":183.5918491484185,"iv":0.6315688564476886,"gamma":0.06410121654501216,"theta":-1.1595075425790753,"vega":0.03705182481751825,"rho":-0.0027621820668909105,"breakevenPct":1.1171532564406088},{"delta":0.6,"premium":3.3277737226277373,"strike":184.3521897810219,"iv":0.6240262773722628,"gamma":0.06361459854014599,"theta":-1.121490510948905,"vega":0.03632189781021898,"rho":-0.003019516084224884,"breakevenPct":0.9240644014025494},{"delta":0.65,"premium":3.725142653352354,"strike":185.08796956728483,"iv":0.6121881122206372,"gamma":0.06280237755587256,"theta":-1.0681315739419874,"vega":0.03521792677127912,"rho":-0.003276304574248854,"breakevenPct":0.7388497609732434},{"delta":0.7,"premium":4.063944365192582,"strike":185.68235853542558,"iv":0.5756213029006182,"gamma":0.06011573941987637,"theta":-0.9264530194959582,"vega":0.03196067522586781,"rho":-0.0035299525962449634,"breakevenPct":0.5989650586970336},{"delta":0.75,"premium":4.40274607703281,"strike":186.27674750356633,"iv":0.5390544935805991,"gamma":0.05742910128388017,"theta":-0.7847744650499286,"vega":0.02870342368045649,"rho":-0.0037836006182410736,"breakevenPct":0.4590803564208234},{"delta":0.8,"premium":4.741547788873039,"strike":186.87113647170708,"iv":0.5024876842605801,"gamma":0.054742463147883974,"theta":-0.6430959106038991,"vega":0.02544617213504517,"rho":-0.004037248640237183,"breakevenPct":0.31919565414461326},{"delta":0.85,"premium":5.080349500713266,"strike":187.46552543984782,"iv":0.4659208749405611,"gamma":0.05205582501188778,"theta":-0.5014173561578699,"vega":0.022188920589633856,"rho":-0.004290896662233292,"breakevenPct":0.1793109518684034},{"delta":0.9,"premium":7.00374251497006,"strike":189.51454234388368,"iv":0.48886090675791277,"gamma":0.03646860564585115,"theta":-0.3558082121471342,"vega":0.015754918733960645,"rho":-0.0045806379666684955,"breakevenPct":0.11055611379518995}]}},"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"}}