{"symbol":"DASH","url":"https://intraalpha.com/companies/DASH","capturedAt":"2026-10-15T20:32:43.768Z","state":"ready","quote":{"symbol":"DASH","last_price":193.05,"prev_close":184.01,"regular_close":193.05,"change":9.04,"change_pct":4.9128,"regular_change":9.04,"regular_change_pct":4.9128,"extended_change":0,"extended_change_pct":0,"bid":191.5,"ask":193.3,"bid_size":800,"ask_size":400,"volume":3038430,"vwap":191.33124,"open":184.01,"high":193.46,"low":183.75,"close":193.05,"trade_count":47645,"last_trade_at":"2026-10-15T20:00:04.296988518Z","last_quote_at":"2026-10-15T20:23:25.661707866Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DASH","fetched_at":"2026-10-15T20:32:43.269816+00:00","name":"DoorDash, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"DoorDash, Inc. operates a logistics platform that connects merchants, consumers, and merchants in the United States and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":79731155000,"ebitda":1436000000,"pe_ratio":101.66,"peg_ratio":1.049,"book_value":22.9,"dividend_per_share":null,"dividend_yield":null,"eps":1.81,"revenue_ttm":15891000000,"gross_profit_ttm":8299000000,"profit_margin":0.0529,"operating_margin_ttm":0.0386,"return_on_assets_ttm":0.0297,"return_on_equity_ttm":0.0889,"quarterly_earnings_growth":-0.3,"quarterly_revenue_growth":0.356,"analyst_target_price":257.37,"analyst_number":9,"beta":1.893,"fifty_two_week_high":269,"fifty_two_week_low":143.3,"fifty_day_ma":205.69,"two_hundred_day_ma":185.17,"shares_outstanding":409083000,"forward_pe":38.02,"price_to_sales":5.02,"price_to_book":8.27,"ev_to_revenue":5.03,"ev_to_ebitda":45.36},"bars":[{"c":190.7,"h":190.7,"l":190.7,"n":1,"o":190.7,"t":"2026-10-08T08:50:00Z","v":140,"vw":190.7},{"c":191.205,"h":192.03,"l":189.63,"n":430,"o":190.49,"t":"2026-10-08T13:30:00Z","v":31736,"vw":190.559281},{"c":191.005,"h":191.98,"l":190.05,"n":666,"o":191.98,"t":"2026-10-08T13:35:00Z","v":45557,"vw":190.425151},{"c":190.335,"h":191.126,"l":190.11,"n":212,"o":190.6827,"t":"2026-10-08T13:40:00Z","v":6074,"vw":190.650496},{"c":190.32,"h":191.02,"l":190.03,"n":221,"o":190.61,"t":"2026-10-08T13:45:00Z","v":8815,"vw":190.662981},{"c":189.64,"h":190.275,"l":189.32,"n":749,"o":190.275,"t":"2026-10-08T13:50:00Z","v":67979,"vw":189.620995},{"c":189.65,"h":190.0299,"l":189.39,"n":278,"o":189.7925,"t":"2026-10-08T13:55:00Z","v":9520,"vw":189.734667},{"c":189.715,"h":190.12,"l":189.31,"n":580,"o":189.67,"t":"2026-10-08T14:00:00Z","v":23257,"vw":189.754756},{"c":189.58,"h":189.78,"l":189.07,"n":453,"o":189.78,"t":"2026-10-08T14:05:00Z","v":16765,"vw":189.513132},{"c":190.085,"h":190.18,"l":189.47,"n":450,"o":189.71,"t":"2026-10-08T14:10:00Z","v":15736,"vw":189.739824},{"c":190.235,"h":190.33,"l":189.68,"n":389,"o":190.085,"t":"2026-10-08T14:15:00Z","v":13464,"vw":190.009349},{"c":190.22,"h":190.35,"l":190,"n":330,"o":190.235,"t":"2026-10-08T14:20:00Z","v":16395,"vw":190.235099},{"c":189.49,"h":190.33,"l":189.36,"n":524,"o":190.1337,"t":"2026-10-08T14:25:00Z","v":15842,"vw":189.886182},{"c":189.785,"h":189.785,"l":189.34,"n":681,"o":189.52,"t":"2026-10-08T14:30:00Z","v":6281,"vw":189.554334},{"c":189.855,"h":190.03,"l":189.55,"n":369,"o":189.79,"t":"2026-10-08T14:35:00Z","v":11050,"vw":189.805433},{"c":189.895,"h":190.01,"l":189.815,"n":155,"o":189.815,"t":"2026-10-08T14:40:00Z","v":4226,"vw":189.89249},{"c":189.965,"h":190.44,"l":189.88,"n":392,"o":190.03,"t":"2026-10-08T14:45:00Z","v":12981,"vw":190.199108},{"c":189.41,"h":189.855,"l":189.41,"n":288,"o":189.82,"t":"2026-10-08T14:50:00Z","v":5861,"vw":189.68818},{"c":189.45,"h":189.55,"l":189.34,"n":216,"o":189.435,"t":"2026-10-08T14:55:00Z","v":6543,"vw":189.426241},{"c":189.5,"h":189.535,"l":189.07,"n":623,"o":189.42,"t":"2026-10-08T15:00:00Z","v":32189,"vw":189.277018},{"c":189.3725,"h":189.56,"l":189.31,"n":360,"o":189.43,"t":"2026-10-08T15:05:00Z","v":14355,"vw":189.457853},{"c":188.97,"h":189.385,"l":188.97,"n":361,"o":189.3667,"t":"2026-10-08T15:10:00Z","v":15489,"vw":189.216685},{"c":188.23,"h":188.99,"l":188.23,"n":456,"o":188.955,"t":"2026-10-08T15:15:00Z","v":17644,"vw":188.603699},{"c":188.48,"h":188.68,"l":188.365,"n":403,"o":188.365,"t":"2026-10-08T15:20:00Z","v":12613,"vw":188.548776},{"c":188.685,"h":188.8699,"l":188.475,"n":359,"o":188.475,"t":"2026-10-08T15:25:00Z","v":13618,"vw":188.596042},{"c":188.08,"h":188.615,"l":188.08,"n":486,"o":188.6075,"t":"2026-10-08T15:30:00Z","v":15796,"vw":188.370346},{"c":188.34,"h":188.47,"l":188.18,"n":401,"o":188.18,"t":"2026-10-08T15:35:00Z","v":13073,"vw":188.355671},{"c":188.3,"h":188.49,"l":188.2,"n":345,"o":188.385,"t":"2026-10-08T15:40:00Z","v":13029,"vw":188.327498},{"c":188.17,"h":188.33,"l":188.17,"n":261,"o":188.305,"t":"2026-10-08T15:45:00Z","v":6473,"vw":188.258184},{"c":188.31,"h":188.4,"l":188.21,"n":403,"o":188.25,"t":"2026-10-08T15:50:00Z","v":14600,"vw":188.274773},{"c":188.54,"h":188.57,"l":188.17,"n":457,"o":188.29,"t":"2026-10-08T15:55:00Z","v":16407,"vw":188.365176},{"c":188.95,"h":189,"l":188.545,"n":458,"o":188.6,"t":"2026-10-08T16:00:00Z","v":19109,"vw":188.733283},{"c":189.08,"h":189.1257,"l":188.89,"n":361,"o":188.9975,"t":"2026-10-08T16:05:00Z","v":11702,"vw":188.990148},{"c":189.115,"h":189.18,"l":189,"n":356,"o":189.085,"t":"2026-10-08T16:10:00Z","v":19910,"vw":189.07424},{"c":189.08,"h":190.11,"l":188.9925,"n":721,"o":189.08,"t":"2026-10-08T16:15:00Z","v":23117,"vw":189.51773},{"c":189.235,"h":189.25,"l":189,"n":346,"o":189.08,"t":"2026-10-08T16:20:00Z","v":10018,"vw":189.130237},{"c":189.34,"h":189.44,"l":189.24,"n":301,"o":189.24,"t":"2026-10-08T16:25:00Z","v":15681,"vw":189.353794},{"c":189.725,"h":189.86,"l":189.34,"n":354,"o":189.34,"t":"2026-10-08T16:30:00Z","v":13910,"vw":189.438294},{"c":189.755,"h":189.97,"l":189.725,"n":262,"o":189.725,"t":"2026-10-08T16:35:00Z","v":9384,"vw":189.784769},{"c":190.13,"h":190.445,"l":189.81,"n":380,"o":189.81,"t":"2026-10-08T16:40:00Z","v":13102,"vw":190.151637},{"c":189.735,"h":190.145,"l":189.7,"n":329,"o":190.0525,"t":"2026-10-08T16:45:00Z","v":12502,"vw":189.911198},{"c":190.06,"h":190.21,"l":189.58,"n":657,"o":189.8,"t":"2026-10-08T16:50:00Z","v":23920,"vw":189.877844},{"c":190.235,"h":190.415,"l":189.855,"n":479,"o":190.38,"t":"2026-10-08T16:55:00Z","v":17957,"vw":190.171453},{"c":190,"h":190.295,"l":189.85,"n":424,"o":190.03,"t":"2026-10-08T17:00:00Z","v":13994,"vw":190.053846},{"c":189.91,"h":190.29,"l":189.7558,"n":393,"o":190.15,"t":"2026-10-08T17:05:00Z","v":12138,"vw":190.056027},{"c":190.6517,"h":190.6517,"l":189.89,"n":422,"o":190.2,"t":"2026-10-08T17:10:00Z","v":11775,"vw":190.276202},{"c":190.655,"h":191.025,"l":190.44,"n":381,"o":190.44,"t":"2026-10-08T17:15:00Z","v":11536,"vw":190.731972},{"c":190.6,"h":190.79,"l":190.57,"n":318,"o":190.665,"t":"2026-10-08T17:20:00Z","v":10085,"vw":190.67348},{"c":190.72,"h":190.8,"l":190.44,"n":412,"o":190.6,"t":"2026-10-08T17:25:00Z","v":14119,"vw":190.587229},{"c":190.685,"h":191.11,"l":190.685,"n":399,"o":190.85,"t":"2026-10-08T17:30:00Z","v":11319,"vw":190.903668},{"c":191.04,"h":191.09,"l":190.62,"n":475,"o":190.685,"t":"2026-10-08T17:35:00Z","v":13229,"vw":190.887534},{"c":191.19,"h":191.39,"l":191,"n":403,"o":191.13,"t":"2026-10-08T17:40:00Z","v":10287,"vw":191.179461},{"c":190.78,"h":191.28,"l":190.7673,"n":442,"o":191.215,"t":"2026-10-08T17:45:00Z","v":15714,"vw":191.027277},{"c":190.9,"h":190.93,"l":190.62,"n":483,"o":190.85,"t":"2026-10-08T17:50:00Z","v":22085,"vw":190.783842},{"c":191.12,"h":191.21,"l":190.85,"n":428,"o":190.915,"t":"2026-10-08T17:55:00Z","v":13505,"vw":191.029113},{"c":191.29,"h":191.365,"l":190.9153,"n":591,"o":191.105,"t":"2026-10-08T18:00:00Z","v":18724,"vw":191.148406},{"c":191.285,"h":191.42,"l":191.24,"n":390,"o":191.3,"t":"2026-10-08T18:05:00Z","v":11382,"vw":191.329298},{"c":191.69,"h":191.755,"l":191.27,"n":478,"o":191.275,"t":"2026-10-08T18:10:00Z","v":14493,"vw":191.473675},{"c":191.27,"h":191.675,"l":191.27,"n":270,"o":191.675,"t":"2026-10-08T18:15:00Z","v":9080,"vw":191.42295},{"c":191.395,"h":191.43,"l":191.2,"n":373,"o":191.3,"t":"2026-10-08T18:20:00Z","v":12381,"vw":191.306308},{"c":191.2,"h":191.41,"l":191.2,"n":331,"o":191.395,"t":"2026-10-08T18:25:00Z","v":10240,"vw":191.308513},{"c":191.35,"h":191.36,"l":190.917,"n":543,"o":191.3,"t":"2026-10-08T18:30:00Z","v":21159,"vw":191.191522},{"c":191.43,"h":191.43,"l":191.3,"n":353,"o":191.35,"t":"2026-10-08T18:35:00Z","v":10016,"vw":191.350996},{"c":191.54,"h":191.58,"l":191.435,"n":492,"o":191.445,"t":"2026-10-08T18:40:00Z","v":14450,"vw":191.5017},{"c":191.525,"h":191.88,"l":191.47,"n":775,"o":191.54,"t":"2026-10-08T18:45:00Z","v":32896,"vw":191.659161},{"c":191.28,"h":191.77,"l":191.28,"n":521,"o":191.625,"t":"2026-10-08T18:50:00Z","v":15818,"vw":191.433276},{"c":191.435,"h":191.56,"l":191.3392,"n":469,"o":191.35,"t":"2026-10-08T18:55:00Z","v":13181,"vw":191.444211},{"c":191.66,"h":191.66,"l":191.45,"n":540,"o":191.45,"t":"2026-10-08T19:00:00Z","v":15246,"vw":191.534731},{"c":191.725,"h":191.73,"l":191.48,"n":604,"o":191.6,"t":"2026-10-08T19:05:00Z","v":17902,"vw":191.613546},{"c":191.6,"h":191.89,"l":191.6,"n":701,"o":191.755,"t":"2026-10-08T19:10:00Z","v":22368,"vw":191.773791},{"c":191.39,"h":191.655,"l":191.29,"n":820,"o":191.59,"t":"2026-10-08T19:15:00Z","v":25903,"vw":191.555115},{"c":191.67,"h":191.67,"l":191.21,"n":776,"o":191.385,"t":"2026-10-08T19:20:00Z","v":23462,"vw":191.448377},{"c":191.51,"h":191.8,"l":191.41,"n":774,"o":191.715,"t":"2026-10-08T19:25:00Z","v":21264,"vw":191.632249},{"c":191.54,"h":191.69,"l":191.315,"n":1031,"o":191.54,"t":"2026-10-08T19:30:00Z","v":29442,"vw":191.48296},{"c":191.8,"h":191.98,"l":191.47,"n":802,"o":191.58,"t":"2026-10-08T19:35:00Z","v":30044,"vw":191.861446},{"c":191.49,"h":191.855,"l":191.35,"n":940,"o":191.815,"t":"2026-10-08T19:40:00Z","v":30633,"vw":191.607587},{"c":191.88,"h":191.98,"l":191.48,"n":768,"o":191.49,"t":"2026-10-08T19:45:00Z","v":48937,"vw":191.727063},{"c":191.78,"h":191.85,"l":191.36,"n":1567,"o":191.82,"t":"2026-10-08T19:50:00Z","v":72647,"vw":191.607855},{"c":191.66,"h":192.11,"l":191.48,"n":4580,"o":191.84,"t":"2026-10-08T19:55:00Z","v":205955,"vw":191.687908},{"c":191.44,"h":191.71,"l":191.43,"n":107,"o":191.71,"t":"2026-10-08T20:00:00Z","v":1648639,"vw":191.709916},{"c":191.6,"h":191.6,"l":191.6,"n":2,"o":191.6,"t":"2026-10-08T20:05:00Z","v":1729,"vw":191.6},{"c":191.94,"h":191.94,"l":191.94,"n":3,"o":191.94,"t":"2026-10-09T08:35:00Z","v":115,"vw":191.94},{"c":191.71,"h":191.71,"l":191.71,"n":2,"o":191.71,"t":"2026-10-09T12:50:00Z","v":150,"vw":191.71},{"c":190.84,"h":191.7599,"l":189.635,"n":471,"o":190.75,"t":"2026-10-09T13:30:00Z","v":53899,"vw":190.697795},{"c":191.645,"h":192.11,"l":190.66,"n":428,"o":190.66,"t":"2026-10-09T13:35:00Z","v":16080,"vw":191.211481},{"c":192.91,"h":192.99,"l":191.1775,"n":606,"o":191.27,"t":"2026-10-09T13:40:00Z","v":37181,"vw":191.538312},{"c":193.3,"h":193.98,"l":192.78,"n":466,"o":192.85,"t":"2026-10-09T13:45:00Z","v":14898,"vw":193.605612},{"c":194.965,"h":195.19,"l":193.2584,"n":704,"o":193.475,"t":"2026-10-09T13:50:00Z","v":25366,"vw":194.143317},{"c":195.09,"h":195.11,"l":194.61,"n":427,"o":194.77,"t":"2026-10-09T13:55:00Z","v":16495,"vw":194.911397},{"c":193.99,"h":195.11,"l":193.9,"n":707,"o":194.935,"t":"2026-10-09T14:00:00Z","v":21959,"vw":194.549194},{"c":194.235,"h":194.49,"l":193.72,"n":422,"o":193.74,"t":"2026-10-09T14:05:00Z","v":12770,"vw":194.100813},{"c":193.58,"h":194.42,"l":193.575,"n":390,"o":194.38,"t":"2026-10-09T14:10:00Z","v":9657,"vw":194.152882},{"c":194.36,"h":194.78,"l":193.5945,"n":672,"o":193.73,"t":"2026-10-09T14:15:00Z","v":34778,"vw":194.161761},{"c":194.66,"h":194.83,"l":194.41,"n":372,"o":194.58,"t":"2026-10-09T14:20:00Z","v":8604,"vw":194.664797},{"c":194.77,"h":195.155,"l":194.685,"n":582,"o":194.7,"t":"2026-10-09T14:25:00Z","v":21327,"vw":194.878587},{"c":194.73,"h":194.98,"l":194.42,"n":414,"o":194.84,"t":"2026-10-09T14:30:00Z","v":10741,"vw":194.670645},{"c":195.38,"h":195.38,"l":194.71,"n":405,"o":194.74,"t":"2026-10-09T14:35:00Z","v":16281,"vw":194.844253},{"c":195.835,"h":196.13,"l":195.39,"n":684,"o":195.39,"t":"2026-10-09T14:40:00Z","v":33289,"vw":195.816329},{"c":195.45,"h":196.19,"l":195.34,"n":464,"o":195.92,"t":"2026-10-09T14:45:00Z","v":30048,"vw":195.961171},{"c":194.88,"h":195.59,"l":194.88,"n":370,"o":195.31,"t":"2026-10-09T14:50:00Z","v":11018,"vw":195.359029},{"c":195,"h":195.14,"l":194.44,"n":561,"o":194.75,"t":"2026-10-09T14:55:00Z","v":22749,"vw":194.784761},{"c":194.5,"h":195.115,"l":194.48,"n":705,"o":195.02,"t":"2026-10-09T15:00:00Z","v":51731,"vw":194.76578},{"c":193.775,"h":194.59,"l":193.66,"n":687,"o":194.565,"t":"2026-10-09T15:05:00Z","v":30145,"vw":194.283896},{"c":193.9975,"h":194.68,"l":193.78,"n":437,"o":193.78,"t":"2026-10-09T15:10:00Z","v":29185,"vw":194.196548},{"c":194.16,"h":194.495,"l":194.075,"n":357,"o":194.13,"t":"2026-10-09T15:15:00Z","v":10830,"vw":194.297766},{"c":194.27,"h":194.32,"l":194.03,"n":406,"o":194.185,"t":"2026-10-09T15:20:00Z","v":12613,"vw":194.181802},{"c":194.47,"h":194.5,"l":194.31,"n":345,"o":194.31,"t":"2026-10-09T15:25:00Z","v":10017,"vw":194.41709},{"c":195.17,"h":195.26,"l":194.455,"n":448,"o":194.455,"t":"2026-10-09T15:30:00Z","v":19073,"vw":195.044275},{"c":195.57,"h":195.63,"l":195.09,"n":500,"o":195.18,"t":"2026-10-09T15:35:00Z","v":28907,"vw":195.2896},{"c":195.9501,"h":196.11,"l":195.3203,"n":592,"o":195.63,"t":"2026-10-09T15:40:00Z","v":38824,"vw":195.639811},{"c":196.83,"h":196.845,"l":195.8,"n":705,"o":195.86,"t":"2026-10-09T15:45:00Z","v":33603,"vw":196.298309},{"c":197.305,"h":197.915,"l":196.87,"n":1490,"o":196.89,"t":"2026-10-09T15:50:00Z","v":90239,"vw":197.367467},{"c":197.15,"h":197.21,"l":196.81,"n":493,"o":197.1951,"t":"2026-10-09T15:55:00Z","v":15929,"vw":197.078541},{"c":196.74,"h":197.45,"l":196.655,"n":840,"o":197.06,"t":"2026-10-09T16:00:00Z","v":44569,"vw":197.074912},{"c":196.52,"h":196.95,"l":196.5,"n":517,"o":196.89,"t":"2026-10-09T16:05:00Z","v":18033,"vw":196.658066},{"c":196.51,"h":196.595,"l":196.42,"n":656,"o":196.59,"t":"2026-10-09T16:10:00Z","v":34681,"vw":196.524293},{"c":196.255,"h":196.74,"l":196.19,"n":754,"o":196.51,"t":"2026-10-09T16:15:00Z","v":42274,"vw":196.630654},{"c":195.98,"h":196.17,"l":195.98,"n":269,"o":196.16,"t":"2026-10-09T16:20:00Z","v":6259,"vw":196.100657},{"c":196.17,"h":196.17,"l":195.96,"n":339,"o":196.11,"t":"2026-10-09T16:25:00Z","v":7703,"vw":196.072514},{"c":196.11,"h":196.34,"l":196.09,"n":386,"o":196.18,"t":"2026-10-09T16:30:00Z","v":9464,"vw":196.210907},{"c":195.95,"h":196.249,"l":195.91,"n":276,"o":196,"t":"2026-10-09T16:35:00Z","v":7284,"vw":196.113756},{"c":195.9769,"h":195.98,"l":195.73,"n":374,"o":195.93,"t":"2026-10-09T16:40:00Z","v":9878,"vw":195.869358},{"c":195.9498,"h":196.045,"l":195.61,"n":481,"o":196.045,"t":"2026-10-09T16:45:00Z","v":12764,"vw":195.823384},{"c":196.11,"h":196.22,"l":195.98,"n":415,"o":196.05,"t":"2026-10-09T16:50:00Z","v":10210,"vw":196.067926},{"c":196.23,"h":196.5,"l":195.81,"n":677,"o":196,"t":"2026-10-09T16:55:00Z","v":23979,"vw":196.09606},{"c":196.12,"h":196.4799,"l":196.12,"n":244,"o":196.3025,"t":"2026-10-09T17:00:00Z","v":26963,"vw":196.188837},{"c":195.37,"h":196.1799,"l":195.37,"n":490,"o":196.12,"t":"2026-10-09T17:05:00Z","v":26091,"vw":195.954935},{"c":195.26,"h":195.37,"l":194.84,"n":558,"o":195.37,"t":"2026-10-09T17:10:00Z","v":22823,"vw":195.157472},{"c":195.17,"h":195.38,"l":195.08,"n":420,"o":195.38,"t":"2026-10-09T17:15:00Z","v":18184,"vw":195.218499},{"c":195.2499,"h":195.3,"l":195.1,"n":461,"o":195.19,"t":"2026-10-09T17:20:00Z","v":18859,"vw":195.220768},{"c":195.24,"h":195.25,"l":194.94,"n":422,"o":195.25,"t":"2026-10-09T17:25:00Z","v":13602,"vw":195.065772},{"c":195.22,"h":195.485,"l":195.2,"n":611,"o":195.23,"t":"2026-10-09T17:30:00Z","v":31306,"vw":195.326341},{"c":195.055,"h":195.37,"l":195.04,"n":387,"o":195.315,"t":"2026-10-09T17:35:00Z","v":14848,"vw":195.226631},{"c":195.06,"h":195.25,"l":194.78,"n":598,"o":195.01,"t":"2026-10-09T17:40:00Z","v":33390,"vw":194.931237},{"c":195.11,"h":195.27,"l":195.01,"n":425,"o":195.11,"t":"2026-10-09T17:45:00Z","v":20193,"vw":195.167747},{"c":195.16,"h":195.28,"l":195.05,"n":546,"o":195.13,"t":"2026-10-09T17:50:00Z","v":24941,"vw":195.196249},{"c":195.31,"h":195.5325,"l":195.205,"n":1000,"o":195.21,"t":"2026-10-09T17:55:00Z","v":73574,"vw":195.362752},{"c":195.475,"h":195.645,"l":195.32,"n":431,"o":195.37,"t":"2026-10-09T18:00:00Z","v":25283,"vw":195.433739},{"c":196.38,"h":196.44,"l":195.53,"n":466,"o":195.56,"t":"2026-10-09T18:05:00Z","v":20048,"vw":195.903464},{"c":196.35,"h":196.42,"l":196.15,"n":358,"o":196.4,"t":"2026-10-09T18:10:00Z","v":13343,"vw":196.293247},{"c":196.55,"h":196.55,"l":196.22,"n":381,"o":196.395,"t":"2026-10-09T18:15:00Z","v":12780,"vw":196.389016},{"c":196.505,"h":196.58,"l":196.25,"n":557,"o":196.55,"t":"2026-10-09T18:20:00Z","v":17367,"vw":196.433198},{"c":196.41,"h":196.6499,"l":196.41,"n":336,"o":196.5175,"t":"2026-10-09T18:25:00Z","v":8841,"vw":196.524739},{"c":196.335,"h":196.4,"l":196.23,"n":425,"o":196.37,"t":"2026-10-09T18:30:00Z","v":12562,"vw":196.337987},{"c":196.32,"h":196.4,"l":196.15,"n":478,"o":196.34,"t":"2026-10-09T18:35:00Z","v":17094,"vw":196.289945},{"c":196.33,"h":196.48,"l":196.31,"n":396,"o":196.4,"t":"2026-10-09T18:40:00Z","v":12724,"vw":196.382746},{"c":196.695,"h":196.695,"l":196.42,"n":472,"o":196.42,"t":"2026-10-09T18:45:00Z","v":12828,"vw":196.581222},{"c":196.69,"h":196.925,"l":196.69,"n":409,"o":196.74,"t":"2026-10-09T18:50:00Z","v":13347,"vw":196.79272},{"c":196.585,"h":196.77,"l":196.48,"n":383,"o":196.67,"t":"2026-10-09T18:55:00Z","v":20813,"vw":196.614192},{"c":196.2,"h":196.58,"l":196.16,"n":282,"o":196.47,"t":"2026-10-09T19:00:00Z","v":9118,"vw":196.4816},{"c":196.25,"h":196.4,"l":196.05,"n":368,"o":196.16,"t":"2026-10-09T19:05:00Z","v":11148,"vw":196.203404},{"c":196.26,"h":196.4,"l":196.19,"n":339,"o":196.2,"t":"2026-10-09T19:10:00Z","v":10609,"vw":196.2857},{"c":196.11,"h":196.3,"l":196.1,"n":352,"o":196.2,"t":"2026-10-09T19:15:00Z","v":9844,"vw":196.177948},{"c":196.22,"h":196.23,"l":195.77,"n":657,"o":196.17,"t":"2026-10-09T19:20:00Z","v":26362,"vw":196.013001},{"c":196.265,"h":196.55,"l":196.16,"n":575,"o":196.17,"t":"2026-10-09T19:25:00Z","v":18151,"vw":196.398324},{"c":196.41,"h":196.41,"l":196.03,"n":598,"o":196.19,"t":"2026-10-09T19:30:00Z","v":19190,"vw":196.209285},{"c":196.41,"h":196.41,"l":196.27,"n":496,"o":196.35,"t":"2026-10-09T19:35:00Z","v":15332,"vw":196.346048},{"c":196.55,"h":196.55,"l":196.18,"n":873,"o":196.45,"t":"2026-10-09T19:40:00Z","v":34729,"vw":196.323731},{"c":196.43,"h":196.7,"l":196.19,"n":1079,"o":196.57,"t":"2026-10-09T19:45:00Z","v":42554,"vw":196.455515},{"c":196.495,"h":196.99,"l":196.32,"n":1206,"o":196.395,"t":"2026-10-09T19:50:00Z","v":62870,"vw":196.699764},{"c":196.51,"h":196.78,"l":196.37,"n":3726,"o":196.59,"t":"2026-10-09T19:55:00Z","v":177420,"vw":196.491166},{"c":196.5,"h":196.5,"l":196.5,"n":97,"o":196.5,"t":"2026-10-09T20:00:00Z","v":375265,"vw":196.5},{"c":197.5,"h":197.5,"l":197.07,"n":44,"o":197.07,"t":"2026-10-09T20:25:00Z","v":1454,"vw":197.38647},{"c":196.6,"h":197.5,"l":196.6,"n":129,"o":197.5,"t":"2026-10-09T20:30:00Z","v":5883,"vw":197.474519},{"c":196.86,"h":196.86,"l":196.86,"n":2,"o":196.86,"t":"2026-10-09T20:45:00Z","v":104,"vw":196.86},{"c":196.45,"h":196.45,"l":196.45,"n":1,"o":196.45,"t":"2026-10-12T09:20:00Z","v":417,"vw":196.45},{"c":196.45,"h":196.45,"l":196.45,"n":2,"o":196.45,"t":"2026-10-12T10:00:00Z","v":155,"vw":196.45},{"c":196.85,"h":196.85,"l":196.85,"n":2,"o":196.85,"t":"2026-10-12T11:00:00Z","v":1004,"vw":196.85},{"c":196.36,"h":196.36,"l":196.07,"n":5,"o":196.07,"t":"2026-10-12T12:10:00Z","v":487,"vw":196.299834},{"c":196.2,"h":196.2,"l":196.2,"n":48,"o":196.2,"t":"2026-10-12T12:35:00Z","v":1096,"vw":196.2},{"c":195.83,"h":195.83,"l":195.83,"n":1,"o":195.83,"t":"2026-10-12T12:50:00Z","v":200,"vw":195.83},{"c":195.72,"h":195.72,"l":195.72,"n":3,"o":195.72,"t":"2026-10-12T13:00:00Z","v":381,"vw":195.72},{"c":195.44,"h":195.44,"l":194.57,"n":22,"o":194.57,"t":"2026-10-12T13:20:00Z","v":8513,"vw":194.652897},{"c":195.41,"h":195.5,"l":194.293,"n":635,"o":194.84,"t":"2026-10-12T13:30:00Z","v":45599,"vw":194.915562},{"c":192.905,"h":195.78,"l":192.87,"n":548,"o":195.53,"t":"2026-10-12T13:35:00Z","v":32088,"vw":194.798276},{"c":191.865,"h":193.12,"l":191.565,"n":755,"o":193,"t":"2026-10-12T13:40:00Z","v":47919,"vw":192.049764},{"c":191.63,"h":191.88,"l":191.455,"n":506,"o":191.775,"t":"2026-10-12T13:45:00Z","v":27359,"vw":191.660003},{"c":191.225,"h":191.74,"l":190.78,"n":1088,"o":191.475,"t":"2026-10-12T13:50:00Z","v":47165,"vw":191.315707},{"c":190.3,"h":191.88,"l":190.19,"n":809,"o":191.12,"t":"2026-10-12T13:55:00Z","v":52144,"vw":191.481617},{"c":189.62,"h":190.11,"l":189.3,"n":809,"o":190.11,"t":"2026-10-12T14:00:00Z","v":36951,"vw":189.727905},{"c":190.745,"h":191,"l":189.61,"n":597,"o":189.62,"t":"2026-10-12T14:05:00Z","v":20015,"vw":189.98574},{"c":190.59,"h":191,"l":190.185,"n":597,"o":190.84,"t":"2026-10-12T14:10:00Z","v":27564,"vw":190.603502},{"c":191.26,"h":191.43,"l":190.4701,"n":550,"o":190.59,"t":"2026-10-12T14:15:00Z","v":22798,"vw":191.1051},{"c":191.05,"h":191.54,"l":190.82,"n":420,"o":191.28,"t":"2026-10-12T14:20:00Z","v":18277,"vw":191.096627},{"c":191.23,"h":191.47,"l":190.945,"n":612,"o":190.9473,"t":"2026-10-12T14:25:00Z","v":31593,"vw":191.149174},{"c":190.895,"h":191.47,"l":190.57,"n":571,"o":191.265,"t":"2026-10-12T14:30:00Z","v":33468,"vw":191.113407},{"c":191.4,"h":191.66,"l":191.04,"n":552,"o":191.04,"t":"2026-10-12T14:35:00Z","v":28999,"vw":191.37574},{"c":191.125,"h":191.65,"l":191.125,"n":439,"o":191.27,"t":"2026-10-12T14:40:00Z","v":20055,"vw":191.467765},{"c":191.37,"h":191.49,"l":191.14,"n":441,"o":191.1926,"t":"2026-10-12T14:45:00Z","v":22441,"vw":191.309838},{"c":191.29,"h":191.52,"l":191.01,"n":422,"o":191.275,"t":"2026-10-12T14:50:00Z","v":13948,"vw":191.262941},{"c":191.38,"h":191.59,"l":191.3,"n":487,"o":191.345,"t":"2026-10-12T14:55:00Z","v":12495,"vw":191.42193},{"c":190.94,"h":191.51,"l":190.94,"n":488,"o":191.38,"t":"2026-10-12T15:00:00Z","v":15855,"vw":191.235507},{"c":191.79,"h":191.9,"l":191.11,"n":514,"o":191.11,"t":"2026-10-12T15:05:00Z","v":12945,"vw":191.528247},{"c":191.035,"h":191.835,"l":190.92,"n":924,"o":191.83,"t":"2026-10-12T15:10:00Z","v":52630,"vw":191.247995},{"c":191.49,"h":191.49,"l":190.825,"n":517,"o":191.03,"t":"2026-10-12T15:15:00Z","v":20648,"vw":191.095633},{"c":191.51,"h":191.575,"l":190.7,"n":588,"o":191.56,"t":"2026-10-12T15:20:00Z","v":21891,"vw":191.122862},{"c":191.29,"h":191.54,"l":191.2,"n":272,"o":191.54,"t":"2026-10-12T15:25:00Z","v":10533,"vw":191.317152},{"c":191.425,"h":191.5,"l":191.31,"n":465,"o":191.31,"t":"2026-10-12T15:30:00Z","v":16691,"vw":191.412628},{"c":191.62,"h":191.75,"l":191.445,"n":326,"o":191.49,"t":"2026-10-12T15:35:00Z","v":10129,"vw":191.625924},{"c":191.13,"h":191.635,"l":191.03,"n":595,"o":191.635,"t":"2026-10-12T15:40:00Z","v":29342,"vw":191.296136},{"c":191.2275,"h":191.34,"l":191.06,"n":230,"o":191.13,"t":"2026-10-12T15:45:00Z","v":11171,"vw":191.190057},{"c":191.07,"h":191.43,"l":190.92,"n":318,"o":191.2386,"t":"2026-10-12T15:50:00Z","v":14103,"vw":191.210099},{"c":190.88,"h":191.12,"l":190.88,"n":236,"o":191,"t":"2026-10-12T15:55:00Z","v":8185,"vw":191.006406},{"c":190.6651,"h":190.95,"l":190.57,"n":373,"o":190.95,"t":"2026-10-12T16:00:00Z","v":12715,"vw":190.806809},{"c":190.885,"h":191.02,"l":190.645,"n":341,"o":190.645,"t":"2026-10-12T16:05:00Z","v":10535,"vw":190.882534},{"c":191.09,"h":191.09,"l":190.91,"n":270,"o":190.92,"t":"2026-10-12T16:10:00Z","v":7471,"vw":190.987101},{"c":191.55,"h":191.635,"l":191.105,"n":396,"o":191.105,"t":"2026-10-12T16:15:00Z","v":23309,"vw":191.420091},{"c":191.3,"h":191.55,"l":191.23,"n":364,"o":191.535,"t":"2026-10-12T16:20:00Z","v":18024,"vw":191.416555},{"c":191.045,"h":191.18,"l":191.02,"n":292,"o":191.12,"t":"2026-10-12T16:25:00Z","v":6606,"vw":191.120314},{"c":190.875,"h":191.11,"l":190.875,"n":282,"o":191.03,"t":"2026-10-12T16:30:00Z","v":8953,"vw":191.028833},{"c":191.01,"h":191.01,"l":190.9,"n":226,"o":190.94,"t":"2026-10-12T16:35:00Z","v":5847,"vw":190.968396},{"c":191.085,"h":191.29,"l":191.04,"n":305,"o":191.04,"t":"2026-10-12T16:40:00Z","v":10049,"vw":191.157495},{"c":191.145,"h":191.21,"l":190.85,"n":389,"o":191.085,"t":"2026-10-12T16:45:00Z","v":14060,"vw":191.016239},{"c":190.795,"h":191.145,"l":190.66,"n":355,"o":191.145,"t":"2026-10-12T16:50:00Z","v":12307,"vw":190.910371},{"c":190.95,"h":190.95,"l":190.815,"n":386,"o":190.815,"t":"2026-10-12T16:55:00Z","v":9228,"vw":190.884627},{"c":190.815,"h":190.96,"l":190.7,"n":387,"o":190.8701,"t":"2026-10-12T17:00:00Z","v":17888,"vw":190.871675},{"c":190.73,"h":190.95,"l":190.73,"n":329,"o":190.8456,"t":"2026-10-12T17:05:00Z","v":9906,"vw":190.859281},{"c":190.84,"h":190.86,"l":190.57,"n":534,"o":190.695,"t":"2026-10-12T17:10:00Z","v":23557,"vw":190.642163},{"c":191.005,"h":191.09,"l":190.72,"n":412,"o":190.855,"t":"2026-10-12T17:15:00Z","v":11159,"vw":190.885028},{"c":190.71,"h":191,"l":190.71,"n":355,"o":191,"t":"2026-10-12T17:20:00Z","v":10097,"vw":190.892051},{"c":190.83,"h":190.91,"l":190.72,"n":361,"o":190.72,"t":"2026-10-12T17:25:00Z","v":15692,"vw":190.843302},{"c":191.215,"h":191.215,"l":190.73,"n":445,"o":190.82,"t":"2026-10-12T17:30:00Z","v":19389,"vw":190.867462},{"c":191.85,"h":191.85,"l":191.18,"n":316,"o":191.18,"t":"2026-10-12T17:35:00Z","v":14686,"vw":191.360322},{"c":191.91,"h":192.2,"l":191.81,"n":357,"o":191.91,"t":"2026-10-12T17:40:00Z","v":12846,"vw":191.987059},{"c":192.01,"h":192.14,"l":191.79,"n":321,"o":192.0054,"t":"2026-10-12T17:45:00Z","v":8417,"vw":191.987226},{"c":192.17,"h":192.17,"l":191.84,"n":343,"o":192.06,"t":"2026-10-12T17:50:00Z","v":10026,"vw":191.962411},{"c":192.19,"h":192.27,"l":192.07,"n":460,"o":192.175,"t":"2026-10-12T17:55:00Z","v":14046,"vw":192.149657},{"c":192.325,"h":192.37,"l":191.835,"n":403,"o":192.12,"t":"2026-10-12T18:00:00Z","v":12261,"vw":192.065807},{"c":192.6,"h":192.765,"l":192.365,"n":405,"o":192.365,"t":"2026-10-12T18:05:00Z","v":10899,"vw":192.592349},{"c":193.13,"h":193.275,"l":192.62,"n":422,"o":192.63,"t":"2026-10-12T18:10:00Z","v":12376,"vw":192.866799},{"c":193.23,"h":193.53,"l":193.23,"n":504,"o":193.32,"t":"2026-10-12T18:15:00Z","v":14623,"vw":193.427948},{"c":193.715,"h":193.7382,"l":192.95,"n":639,"o":193.26,"t":"2026-10-12T18:20:00Z","v":30182,"vw":193.214401},{"c":193.635,"h":193.705,"l":193.48,"n":383,"o":193.705,"t":"2026-10-12T18:25:00Z","v":9483,"vw":193.636183},{"c":193.685,"h":193.865,"l":193.655,"n":433,"o":193.66,"t":"2026-10-12T18:30:00Z","v":18092,"vw":193.719135},{"c":193.585,"h":193.68,"l":191.6825,"n":443,"o":193.64,"t":"2026-10-12T18:35:00Z","v":39021,"vw":192.286527},{"c":193.225,"h":193.71,"l":193.215,"n":502,"o":193.63,"t":"2026-10-12T18:40:00Z","v":12157,"vw":193.527046},{"c":193.415,"h":193.51,"l":193.335,"n":497,"o":193.4,"t":"2026-10-12T18:45:00Z","v":13100,"vw":193.429936},{"c":193.66,"h":193.78,"l":193.4,"n":693,"o":193.415,"t":"2026-10-12T18:50:00Z","v":26769,"vw":193.591004},{"c":193.155,"h":193.745,"l":193.12,"n":782,"o":193.745,"t":"2026-10-12T18:55:00Z","v":40943,"vw":193.374599},{"c":193.23,"h":193.31,"l":192.985,"n":589,"o":193.155,"t":"2026-10-12T19:00:00Z","v":15101,"vw":193.149944},{"c":193.705,"h":193.705,"l":193.14,"n":590,"o":193.17,"t":"2026-10-12T19:05:00Z","v":15695,"vw":193.402476},{"c":193.72,"h":193.765,"l":193.54,"n":573,"o":193.705,"t":"2026-10-12T19:10:00Z","v":14877,"vw":193.664628},{"c":193.78,"h":193.92,"l":193.725,"n":570,"o":193.725,"t":"2026-10-12T19:15:00Z","v":11185,"vw":193.806739},{"c":193.845,"h":193.86,"l":193.57,"n":746,"o":193.79,"t":"2026-10-12T19:20:00Z","v":16420,"vw":193.748255},{"c":193.81,"h":193.85,"l":193.65,"n":614,"o":193.85,"t":"2026-10-12T19:25:00Z","v":15154,"vw":193.778144},{"c":194.1,"h":194.11,"l":193.735,"n":860,"o":193.735,"t":"2026-10-12T19:30:00Z","v":25104,"vw":193.983619},{"c":194.19,"h":194.4,"l":194,"n":906,"o":194.09,"t":"2026-10-12T19:35:00Z","v":33337,"vw":194.184051},{"c":193.835,"h":194.3,"l":193.665,"n":601,"o":194.265,"t":"2026-10-12T19:40:00Z","v":15837,"vw":193.979824},{"c":194.14,"h":194.14,"l":193.77,"n":865,"o":193.835,"t":"2026-10-12T19:45:00Z","v":30313,"vw":193.879072},{"c":194.39,"h":194.49,"l":194.12,"n":1340,"o":194.2,"t":"2026-10-12T19:50:00Z","v":53325,"vw":194.366091},{"c":194.26,"h":194.45,"l":194.08,"n":3597,"o":194.44,"t":"2026-10-12T19:55:00Z","v":153633,"vw":194.222818},{"c":194.24,"h":194.24,"l":194.24,"n":84,"o":194.24,"t":"2026-10-12T20:00:00Z","v":313927,"vw":194.24},{"c":194,"h":194,"l":194,"n":2,"o":194,"t":"2026-10-12T20:25:00Z","v":206,"vw":194},{"c":193.1715,"h":193.1715,"l":193.1715,"n":1,"o":193.1715,"t":"2026-10-12T22:10:00Z","v":100,"vw":193.1715},{"c":194.4,"h":194.4,"l":194.4,"n":5,"o":194.4,"t":"2026-10-13T11:15:00Z","v":200,"vw":194.4},{"c":193.62,"h":193.62,"l":193.62,"n":1,"o":193.62,"t":"2026-10-13T13:00:00Z","v":100,"vw":193.62},{"c":195.99,"h":195.99,"l":195.99,"n":2,"o":195.99,"t":"2026-10-13T13:25:00Z","v":254,"vw":195.99},{"c":195.39,"h":196.58,"l":193.12,"n":559,"o":194.24,"t":"2026-10-13T13:30:00Z","v":43851,"vw":194.516728},{"c":193.88,"h":196.305,"l":193.78,"n":809,"o":195.885,"t":"2026-10-13T13:35:00Z","v":47262,"vw":194.721602},{"c":194.2,"h":194.22,"l":193.27,"n":487,"o":193.71,"t":"2026-10-13T13:40:00Z","v":22001,"vw":193.649383},{"c":194.16,"h":194.44,"l":193.6,"n":378,"o":193.845,"t":"2026-10-13T13:45:00Z","v":14860,"vw":194.201493},{"c":193.77,"h":194.43,"l":193.52,"n":409,"o":194.43,"t":"2026-10-13T13:50:00Z","v":11859,"vw":193.821663},{"c":193.47,"h":193.94,"l":193.4,"n":384,"o":193.89,"t":"2026-10-13T13:55:00Z","v":10624,"vw":193.582371},{"c":193.09,"h":193.64,"l":192.39,"n":646,"o":193.6,"t":"2026-10-13T14:00:00Z","v":37248,"vw":192.993945},{"c":192.91,"h":193.515,"l":192.91,"n":368,"o":193.22,"t":"2026-10-13T14:05:00Z","v":7535,"vw":193.246282},{"c":192.54,"h":193.52,"l":192.25,"n":444,"o":193.305,"t":"2026-10-13T14:10:00Z","v":44523,"vw":193.130887},{"c":193.195,"h":193.2,"l":192.47,"n":393,"o":192.47,"t":"2026-10-13T14:15:00Z","v":8814,"vw":192.789327},{"c":193.505,"h":193.75,"l":193.0734,"n":507,"o":193.2,"t":"2026-10-13T14:20:00Z","v":55012,"vw":193.431496},{"c":193.7,"h":194.165,"l":193.585,"n":481,"o":193.585,"t":"2026-10-13T14:25:00Z","v":16357,"vw":193.951558},{"c":193.08,"h":193.51,"l":193.08,"n":229,"o":193.51,"t":"2026-10-13T14:30:00Z","v":6155,"vw":193.310115},{"c":193.33,"h":193.54,"l":192.965,"n":290,"o":193.08,"t":"2026-10-13T14:35:00Z","v":7271,"vw":193.202873},{"c":192.7,"h":193.47,"l":192.65,"n":251,"o":193.32,"t":"2026-10-13T14:40:00Z","v":11121,"vw":192.886533},{"c":192.51,"h":192.78,"l":192.51,"n":222,"o":192.7,"t":"2026-10-13T14:45:00Z","v":13078,"vw":192.635726},{"c":192.715,"h":192.98,"l":192.5,"n":353,"o":192.77,"t":"2026-10-13T14:50:00Z","v":12238,"vw":192.712379},{"c":192.325,"h":192.97,"l":192.21,"n":263,"o":192.715,"t":"2026-10-13T14:55:00Z","v":8354,"vw":192.561189},{"c":192.54,"h":192.59,"l":192.05,"n":406,"o":192.44,"t":"2026-10-13T15:00:00Z","v":10601,"vw":192.304612},{"c":192.94,"h":193.06,"l":192.38,"n":377,"o":192.48,"t":"2026-10-13T15:05:00Z","v":17030,"vw":192.675122},{"c":193.035,"h":193.36,"l":192.85,"n":381,"o":192.91,"t":"2026-10-13T15:10:00Z","v":12554,"vw":192.98348},{"c":192.98,"h":193.27,"l":192.85,"n":362,"o":193.01,"t":"2026-10-13T15:15:00Z","v":15634,"vw":193.038971},{"c":191.505,"h":193.04,"l":190.91,"n":1379,"o":193.02,"t":"2026-10-13T15:20:00Z","v":90985,"vw":192.178204},{"c":191.23,"h":191.78,"l":191.115,"n":503,"o":191.72,"t":"2026-10-13T15:25:00Z","v":24582,"vw":191.486849},{"c":191.315,"h":191.39,"l":190.99,"n":746,"o":191.26,"t":"2026-10-13T15:30:00Z","v":29639,"vw":191.16242},{"c":190.175,"h":191.535,"l":190.175,"n":569,"o":191.44,"t":"2026-10-13T15:35:00Z","v":34162,"vw":191.205805},{"c":189.285,"h":190.175,"l":188.49,"n":1109,"o":190.175,"t":"2026-10-13T15:40:00Z","v":62962,"vw":189.20165},{"c":189.845,"h":189.86,"l":189.18,"n":469,"o":189.29,"t":"2026-10-13T15:45:00Z","v":16924,"vw":189.444045},{"c":190.22,"h":190.53,"l":189.57,"n":427,"o":189.69,"t":"2026-10-13T15:50:00Z","v":19797,"vw":190.099455},{"c":189.935,"h":190.31,"l":189.905,"n":424,"o":190.21,"t":"2026-10-13T15:55:00Z","v":13118,"vw":190.112025},{"c":190.47,"h":190.48,"l":189.94,"n":406,"o":189.94,"t":"2026-10-13T16:00:00Z","v":13574,"vw":190.239065},{"c":190.125,"h":190.7913,"l":190.125,"n":487,"o":190.57,"t":"2026-10-13T16:05:00Z","v":18050,"vw":190.521462},{"c":190.61,"h":190.61,"l":190.28,"n":264,"o":190.28,"t":"2026-10-13T16:10:00Z","v":8093,"vw":190.419227},{"c":190.69,"h":190.94,"l":190.56,"n":362,"o":190.56,"t":"2026-10-13T16:15:00Z","v":15865,"vw":190.733527},{"c":190.78,"h":190.85,"l":190.63,"n":354,"o":190.63,"t":"2026-10-13T16:20:00Z","v":14104,"vw":190.740063},{"c":190.505,"h":190.9,"l":190.4,"n":300,"o":190.709,"t":"2026-10-13T16:25:00Z","v":8207,"vw":190.698027},{"c":190.79,"h":190.9,"l":190.34,"n":449,"o":190.61,"t":"2026-10-13T16:30:00Z","v":23775,"vw":190.443579},{"c":190.97,"h":190.99,"l":190.42,"n":350,"o":190.645,"t":"2026-10-13T16:35:00Z","v":22800,"vw":190.600449},{"c":190.77,"h":191.12,"l":190.74,"n":374,"o":190.93,"t":"2026-10-13T16:40:00Z","v":12787,"vw":190.863279},{"c":190.66,"h":191.025,"l":190.555,"n":273,"o":190.89,"t":"2026-10-13T16:45:00Z","v":11336,"vw":190.817249},{"c":190.29,"h":190.78,"l":190.25,"n":334,"o":190.78,"t":"2026-10-13T16:50:00Z","v":11709,"vw":190.445537},{"c":190.69,"h":190.72,"l":190.45,"n":188,"o":190.45,"t":"2026-10-13T16:55:00Z","v":3893,"vw":190.567748},{"c":192.64,"h":192.84,"l":190.61,"n":728,"o":190.67,"t":"2026-10-13T17:00:00Z","v":64305,"vw":191.480695},{"c":191.71,"h":192.985,"l":191.64,"n":329,"o":192.76,"t":"2026-10-13T17:05:00Z","v":10780,"vw":192.191226},{"c":191.86,"h":192.02,"l":191.77,"n":266,"o":191.85,"t":"2026-10-13T17:10:00Z","v":8866,"vw":191.899347},{"c":191.83,"h":192.02,"l":191.66,"n":299,"o":191.75,"t":"2026-10-13T17:15:00Z","v":8682,"vw":191.78318},{"c":191.82,"h":191.955,"l":191.67,"n":363,"o":191.75,"t":"2026-10-13T17:20:00Z","v":10011,"vw":191.787891},{"c":191.795,"h":191.96,"l":191.75,"n":339,"o":191.87,"t":"2026-10-13T17:25:00Z","v":8473,"vw":191.834642},{"c":191.885,"h":191.97,"l":191.84,"n":228,"o":191.87,"t":"2026-10-13T17:30:00Z","v":4882,"vw":191.905328},{"c":192,"h":192.22,"l":191.83,"n":363,"o":191.84,"t":"2026-10-13T17:35:00Z","v":9113,"vw":192.014532},{"c":191.93,"h":192.09,"l":191.74,"n":330,"o":191.92,"t":"2026-10-13T17:40:00Z","v":11936,"vw":191.848686},{"c":191.86,"h":192.035,"l":191.765,"n":371,"o":191.99,"t":"2026-10-13T17:45:00Z","v":9740,"vw":191.889948},{"c":191.67,"h":191.9,"l":191.57,"n":262,"o":191.9,"t":"2026-10-13T17:50:00Z","v":6234,"vw":191.71825},{"c":191.41,"h":191.685,"l":191.41,"n":331,"o":191.675,"t":"2026-10-13T17:55:00Z","v":8367,"vw":191.580684},{"c":191.9,"h":191.9,"l":191.4,"n":356,"o":191.42,"t":"2026-10-13T18:00:00Z","v":10431,"vw":191.70923},{"c":192.215,"h":192.38,"l":191.94,"n":291,"o":191.94,"t":"2026-10-13T18:05:00Z","v":7373,"vw":192.187535},{"c":191.945,"h":192.31,"l":191.94,"n":275,"o":192.31,"t":"2026-10-13T18:10:00Z","v":8691,"vw":192.107085},{"c":191.77,"h":191.93,"l":191.77,"n":334,"o":191.895,"t":"2026-10-13T18:15:00Z","v":8305,"vw":191.841897},{"c":191.665,"h":191.7999,"l":191.61,"n":275,"o":191.745,"t":"2026-10-13T18:20:00Z","v":7559,"vw":191.670528},{"c":191.96,"h":191.96,"l":191.65,"n":179,"o":191.65,"t":"2026-10-13T18:25:00Z","v":4542,"vw":191.726592},{"c":191.92,"h":192.05,"l":191.85,"n":295,"o":192.03,"t":"2026-10-13T18:30:00Z","v":8719,"vw":191.917108},{"c":191.98,"h":192.08,"l":191.925,"n":263,"o":191.985,"t":"2026-10-13T18:35:00Z","v":6287,"vw":192.00863},{"c":191.785,"h":191.98,"l":191.785,"n":543,"o":191.96,"t":"2026-10-13T18:40:00Z","v":20023,"vw":191.910465},{"c":192.3601,"h":192.5,"l":191.82,"n":433,"o":191.82,"t":"2026-10-13T18:45:00Z","v":19371,"vw":192.145226},{"c":192.605,"h":192.65,"l":192.3,"n":375,"o":192.36,"t":"2026-10-13T18:50:00Z","v":11219,"vw":192.451391},{"c":192.79,"h":192.935,"l":192.6,"n":395,"o":192.6,"t":"2026-10-13T18:55:00Z","v":15062,"vw":192.694734},{"c":193.06,"h":193.06,"l":192.84,"n":313,"o":192.92,"t":"2026-10-13T19:00:00Z","v":10794,"vw":193.00074},{"c":193.215,"h":193.29,"l":192.94,"n":402,"o":193.05,"t":"2026-10-13T19:05:00Z","v":16674,"vw":193.079054},{"c":193.08,"h":193.27,"l":193.04,"n":379,"o":193.14,"t":"2026-10-13T19:10:00Z","v":10988,"vw":193.123388},{"c":193.11,"h":193.24,"l":193.02,"n":416,"o":193.08,"t":"2026-10-13T19:15:00Z","v":16107,"vw":193.125275},{"c":193.11,"h":193.34,"l":193.0501,"n":523,"o":193.17,"t":"2026-10-13T19:20:00Z","v":19653,"vw":193.188469},{"c":193.29,"h":193.29,"l":193.11,"n":466,"o":193.11,"t":"2026-10-13T19:25:00Z","v":13980,"vw":193.191529},{"c":193.4,"h":193.4,"l":193.095,"n":650,"o":193.25,"t":"2026-10-13T19:30:00Z","v":27304,"vw":193.222506},{"c":193.305,"h":193.7,"l":193.295,"n":661,"o":193.46,"t":"2026-10-13T19:35:00Z","v":25605,"vw":193.515803},{"c":193.03,"h":193.46,"l":192.89,"n":1339,"o":193.36,"t":"2026-10-13T19:40:00Z","v":72895,"vw":193.251707},{"c":193.175,"h":193.295,"l":192.875,"n":754,"o":193,"t":"2026-10-13T19:45:00Z","v":24025,"vw":193.065545},{"c":193.015,"h":193.355,"l":192.98,"n":1391,"o":193.3,"t":"2026-10-13T19:50:00Z","v":62384,"vw":193.103354},{"c":193.06,"h":193.285,"l":192.88,"n":3537,"o":192.99,"t":"2026-10-13T19:55:00Z","v":158716,"vw":193.10433},{"c":193.09,"h":193.09,"l":193.05,"n":83,"o":193.05,"t":"2026-10-13T20:00:00Z","v":420055,"vw":193.089989},{"c":192.86,"h":192.86,"l":192.84,"n":2,"o":192.84,"t":"2026-10-13T22:15:00Z","v":200,"vw":192.85},{"c":192.88,"h":192.88,"l":192.88,"n":5,"o":192.88,"t":"2026-10-13T23:55:00Z","v":120,"vw":192.88},{"c":193.1,"h":193.1,"l":193.1,"n":1,"o":193.1,"t":"2026-10-14T11:50:00Z","v":100,"vw":193.1},{"c":193,"h":193,"l":193,"n":2,"o":193,"t":"2026-10-14T12:15:00Z","v":101,"vw":193},{"c":192.78,"h":192.78,"l":192.78,"n":2,"o":192.78,"t":"2026-10-14T12:35:00Z","v":110,"vw":192.78},{"c":190.5,"h":190.5,"l":190.5,"n":2,"o":190.5,"t":"2026-10-14T12:40:00Z","v":160,"vw":190.5},{"c":189.6646,"h":189.6646,"l":189.6646,"n":2,"o":189.6646,"t":"2026-10-14T13:05:00Z","v":502,"vw":189.6646},{"c":189.6135,"h":190.74,"l":189.26,"n":717,"o":189.51,"t":"2026-10-14T13:30:00Z","v":46266,"vw":190.149105},{"c":189.12,"h":190.06,"l":188.8,"n":523,"o":189.57,"t":"2026-10-14T13:35:00Z","v":25784,"vw":189.421439},{"c":187.6,"h":189.17,"l":186.83,"n":1749,"o":189.12,"t":"2026-10-14T13:40:00Z","v":112985,"vw":188.177229},{"c":188.25,"h":188.34,"l":187.55,"n":1158,"o":187.81,"t":"2026-10-14T13:45:00Z","v":46373,"vw":187.997161},{"c":188.295,"h":188.9708,"l":188.06,"n":510,"o":188.215,"t":"2026-10-14T13:50:00Z","v":29211,"vw":188.391625},{"c":187.605,"h":188.445,"l":187.36,"n":798,"o":188.27,"t":"2026-10-14T13:55:00Z","v":29827,"vw":187.850181},{"c":187.035,"h":188.2,"l":186.915,"n":924,"o":187.655,"t":"2026-10-14T14:00:00Z","v":32572,"vw":187.426612},{"c":186.695,"h":187.205,"l":186.45,"n":902,"o":187.16,"t":"2026-10-14T14:05:00Z","v":28666,"vw":186.963117},{"c":185.66,"h":186.62,"l":185.52,"n":1076,"o":186.47,"t":"2026-10-14T14:10:00Z","v":34832,"vw":186.13087},{"c":184.465,"h":185.869,"l":184.07,"n":1384,"o":185.63,"t":"2026-10-14T14:15:00Z","v":67459,"vw":184.63008},{"c":183.17,"h":184.4615,"l":182.7,"n":1741,"o":184.22,"t":"2026-10-14T14:20:00Z","v":69525,"vw":183.466015},{"c":182.725,"h":183.425,"l":182.49,"n":996,"o":183.18,"t":"2026-10-14T14:25:00Z","v":43324,"vw":182.923238},{"c":183.055,"h":183.25,"l":181.86,"n":1412,"o":182.66,"t":"2026-10-14T14:30:00Z","v":73277,"vw":182.330605},{"c":183,"h":183.195,"l":182.75,"n":710,"o":183.055,"t":"2026-10-14T14:35:00Z","v":123541,"vw":183.030832},{"c":183.365,"h":183.49,"l":182.77,"n":887,"o":182.78,"t":"2026-10-14T14:40:00Z","v":41318,"vw":183.222723},{"c":182.39,"h":183.45,"l":182.39,"n":629,"o":183.3,"t":"2026-10-14T14:45:00Z","v":20858,"vw":183.104966},{"c":181.89,"h":182.81,"l":181.75,"n":707,"o":182.26,"t":"2026-10-14T14:50:00Z","v":28752,"vw":182.30485},{"c":181.88,"h":182.29,"l":181.61,"n":760,"o":181.75,"t":"2026-10-14T14:55:00Z","v":29749,"vw":182.000974},{"c":181.21,"h":181.965,"l":181.02,"n":885,"o":181.96,"t":"2026-10-14T15:00:00Z","v":27561,"vw":181.321388},{"c":180.26,"h":181.245,"l":180.06,"n":1393,"o":181.12,"t":"2026-10-14T15:05:00Z","v":49577,"vw":180.659095},{"c":180.72,"h":180.95,"l":179.93,"n":1081,"o":180.22,"t":"2026-10-14T15:10:00Z","v":45642,"vw":180.457782},{"c":180.78,"h":181.24,"l":180.67,"n":988,"o":180.75,"t":"2026-10-14T15:15:00Z","v":26363,"vw":180.96953},{"c":180.62,"h":180.87,"l":180.13,"n":1156,"o":180.72,"t":"2026-10-14T15:20:00Z","v":38155,"vw":180.513556},{"c":180.575,"h":180.79,"l":180.26,"n":1000,"o":180.46,"t":"2026-10-14T15:25:00Z","v":57427,"vw":180.526195},{"c":181.23,"h":181.665,"l":180.31,"n":1175,"o":180.575,"t":"2026-10-14T15:30:00Z","v":87689,"vw":181.173514},{"c":181.14,"h":181.455,"l":180.6,"n":935,"o":181.28,"t":"2026-10-14T15:35:00Z","v":29260,"vw":181.060828},{"c":180.72,"h":181.7445,"l":180.59,"n":950,"o":181.36,"t":"2026-10-14T15:40:00Z","v":41343,"vw":181.329632},{"c":181.4,"h":181.59,"l":180.755,"n":623,"o":180.77,"t":"2026-10-14T15:45:00Z","v":16581,"vw":181.1989},{"c":181.8349,"h":182.02,"l":181.375,"n":600,"o":181.59,"t":"2026-10-14T15:50:00Z","v":21328,"vw":181.741075},{"c":181.74,"h":182.035,"l":181.71,"n":600,"o":182.01,"t":"2026-10-14T15:55:00Z","v":14744,"vw":181.894802},{"c":181.63,"h":182.02,"l":181.355,"n":689,"o":181.75,"t":"2026-10-14T16:00:00Z","v":23103,"vw":181.724738},{"c":181.53,"h":181.785,"l":181.225,"n":682,"o":181.655,"t":"2026-10-14T16:05:00Z","v":20847,"vw":181.490504},{"c":180.695,"h":181.677,"l":180.695,"n":866,"o":181.5,"t":"2026-10-14T16:10:00Z","v":38433,"vw":181.266684},{"c":180.43,"h":181.08,"l":180.35,"n":978,"o":180.7,"t":"2026-10-14T16:15:00Z","v":40237,"vw":180.681298},{"c":180.835,"h":180.96,"l":180.32,"n":1061,"o":180.55,"t":"2026-10-14T16:20:00Z","v":53426,"vw":180.675499},{"c":181.66,"h":181.91,"l":180.7601,"n":1088,"o":181,"t":"2026-10-14T16:25:00Z","v":63103,"vw":181.305996},{"c":181,"h":181.76,"l":180.765,"n":902,"o":181.62,"t":"2026-10-14T16:30:00Z","v":36364,"vw":181.307059},{"c":181.14,"h":181.34,"l":181.03,"n":599,"o":181.095,"t":"2026-10-14T16:35:00Z","v":22204,"vw":181.153124},{"c":181.12,"h":181.18,"l":180.875,"n":654,"o":181.12,"t":"2026-10-14T16:40:00Z","v":18456,"vw":181.047318},{"c":181.4,"h":181.425,"l":181.1,"n":513,"o":181.135,"t":"2026-10-14T16:45:00Z","v":19338,"vw":181.249641},{"c":180.89,"h":181.325,"l":180.755,"n":635,"o":181.29,"t":"2026-10-14T16:50:00Z","v":23510,"vw":181.029171},{"c":180.835,"h":181.22,"l":180.71,"n":583,"o":180.93,"t":"2026-10-14T16:55:00Z","v":22291,"vw":180.98157},{"c":180.75,"h":181.03,"l":180.75,"n":519,"o":180.835,"t":"2026-10-14T17:00:00Z","v":20720,"vw":180.897078},{"c":180.76,"h":180.86,"l":180.6,"n":739,"o":180.75,"t":"2026-10-14T17:05:00Z","v":24895,"vw":180.750344},{"c":180.74,"h":180.7699,"l":180.2443,"n":631,"o":180.68,"t":"2026-10-14T17:10:00Z","v":21293,"vw":180.4932},{"c":180.4,"h":180.45,"l":180.14,"n":711,"o":180.45,"t":"2026-10-14T17:15:00Z","v":23132,"vw":180.295274},{"c":180.55,"h":180.73,"l":180.28,"n":717,"o":180.35,"t":"2026-10-14T17:20:00Z","v":25157,"vw":180.45981},{"c":179.82,"h":180.77,"l":179.82,"n":827,"o":180.635,"t":"2026-10-14T17:25:00Z","v":21118,"vw":180.334791},{"c":180.155,"h":180.23,"l":179.99,"n":645,"o":180,"t":"2026-10-14T17:30:00Z","v":23382,"vw":180.104649},{"c":180.15,"h":180.41,"l":180.01,"n":636,"o":180.155,"t":"2026-10-14T17:35:00Z","v":22413,"vw":180.211907},{"c":180.07,"h":180.24,"l":180.03,"n":472,"o":180.24,"t":"2026-10-14T17:40:00Z","v":14058,"vw":180.148264},{"c":179.59,"h":180.03,"l":179.59,"n":1009,"o":180.03,"t":"2026-10-14T17:45:00Z","v":29542,"vw":179.815882},{"c":179.6,"h":179.705,"l":179.31,"n":1255,"o":179.6,"t":"2026-10-14T17:50:00Z","v":28635,"vw":179.530995},{"c":179.66,"h":179.82,"l":179.36,"n":813,"o":179.575,"t":"2026-10-14T17:55:00Z","v":27048,"vw":179.606309},{"c":179.6,"h":179.79,"l":178.97,"n":1282,"o":179.55,"t":"2026-10-14T18:00:00Z","v":49212,"vw":179.323682},{"c":179.78,"h":180.28,"l":179.44,"n":622,"o":179.44,"t":"2026-10-14T18:05:00Z","v":24273,"vw":179.877516},{"c":179.91,"h":180.03,"l":179.6,"n":796,"o":179.83,"t":"2026-10-14T18:10:00Z","v":30000,"vw":179.814779},{"c":180.13,"h":180.48,"l":179.74,"n":649,"o":179.955,"t":"2026-10-14T18:15:00Z","v":21128,"vw":180.126431},{"c":180.82,"h":181.09,"l":180.14,"n":853,"o":180.255,"t":"2026-10-14T18:20:00Z","v":28320,"vw":180.634326},{"c":181.04,"h":181.04,"l":180.68,"n":862,"o":180.82,"t":"2026-10-14T18:25:00Z","v":25533,"vw":180.866462},{"c":180.89,"h":181.15,"l":180.81,"n":684,"o":181.1,"t":"2026-10-14T18:30:00Z","v":18665,"vw":180.96067},{"c":181.34,"h":181.44,"l":180.66,"n":716,"o":180.85,"t":"2026-10-14T18:35:00Z","v":28695,"vw":181.123044},{"c":181.63,"h":181.63,"l":181.33,"n":653,"o":181.455,"t":"2026-10-14T18:40:00Z","v":20026,"vw":181.472462},{"c":181.455,"h":181.77,"l":181.345,"n":955,"o":181.6,"t":"2026-10-14T18:45:00Z","v":43980,"vw":181.576416},{"c":181.245,"h":181.69,"l":181.02,"n":704,"o":181.63,"t":"2026-10-14T18:50:00Z","v":19635,"vw":181.313285},{"c":181.095,"h":181.42,"l":180.94,"n":783,"o":181.41,"t":"2026-10-14T18:55:00Z","v":22256,"vw":181.158556},{"c":180.8625,"h":181.15,"l":180.7,"n":802,"o":180.99,"t":"2026-10-14T19:00:00Z","v":27572,"vw":180.98191},{"c":181.05,"h":181.085,"l":180.79,"n":711,"o":180.94,"t":"2026-10-14T19:05:00Z","v":25567,"vw":180.938552},{"c":181.275,"h":181.335,"l":180.93,"n":800,"o":181.13,"t":"2026-10-14T19:10:00Z","v":39073,"vw":181.101589},{"c":181.885,"h":182.025,"l":181.18,"n":1127,"o":181.38,"t":"2026-10-14T19:15:00Z","v":36722,"vw":181.565775},{"c":182.12,"h":182.13,"l":181.84,"n":899,"o":181.92,"t":"2026-10-14T19:20:00Z","v":35721,"vw":181.990604},{"c":182.64,"h":182.73,"l":181.7675,"n":1656,"o":182.12,"t":"2026-10-14T19:25:00Z","v":101181,"vw":182.166539},{"c":182.755,"h":182.84,"l":182.29,"n":996,"o":182.75,"t":"2026-10-14T19:30:00Z","v":42019,"vw":182.613359},{"c":182.425,"h":182.81,"l":182.36,"n":894,"o":182.81,"t":"2026-10-14T19:35:00Z","v":37025,"vw":182.553225},{"c":182.83,"h":182.98,"l":182.35,"n":1242,"o":182.35,"t":"2026-10-14T19:40:00Z","v":56562,"vw":182.636609},{"c":183.11,"h":183.13,"l":182.68,"n":1332,"o":182.85,"t":"2026-10-14T19:45:00Z","v":57098,"vw":182.94004},{"c":183.51,"h":183.66,"l":183.02,"n":2055,"o":183.16,"t":"2026-10-14T19:50:00Z","v":105409,"vw":183.283655},{"c":184,"h":184.23,"l":183.59,"n":6440,"o":183.67,"t":"2026-10-14T19:55:00Z","v":332892,"vw":183.976826},{"c":184.01,"h":184.01,"l":184.01,"n":86,"o":184.01,"t":"2026-10-14T20:00:00Z","v":668423,"vw":184.01},{"c":184.01,"h":184.01,"l":184.01,"n":5,"o":184.01,"t":"2026-10-14T20:15:00Z","v":2288,"vw":184.01},{"c":184,"h":184,"l":183,"n":13,"o":183,"t":"2026-10-14T20:30:00Z","v":320,"vw":183.626866},{"c":184,"h":184,"l":184,"n":4,"o":184,"t":"2026-10-14T21:05:00Z","v":106,"vw":184},{"c":184.01,"h":184.03,"l":184.01,"n":11,"o":184.03,"t":"2026-10-14T21:40:00Z","v":515,"vw":184.019804},{"c":184.07,"h":184.07,"l":184.07,"n":1,"o":184.07,"t":"2026-10-14T22:45:00Z","v":134,"vw":184.07},{"c":184,"h":184,"l":184,"n":12,"o":184,"t":"2026-10-14T23:00:00Z","v":1001,"vw":184},{"c":184,"h":184,"l":184,"n":13,"o":184,"t":"2026-10-15T08:00:00Z","v":1004,"vw":184},{"c":183.3,"h":183.3,"l":183.3,"n":14,"o":183.3,"t":"2026-10-15T11:30:00Z","v":144,"vw":183.3},{"c":183.5,"h":183.5,"l":183.5,"n":1,"o":183.5,"t":"2026-10-15T11:35:00Z","v":100,"vw":183.5},{"c":183,"h":183,"l":183,"n":1,"o":183,"t":"2026-10-15T12:50:00Z","v":800,"vw":183},{"c":183,"h":183,"l":183,"n":22,"o":183,"t":"2026-10-15T12:55:00Z","v":636,"vw":183},{"c":183,"h":183,"l":183,"n":2,"o":183,"t":"2026-10-15T13:05:00Z","v":18220,"vw":183},{"c":184.91,"h":184.91,"l":183,"n":52,"o":183,"t":"2026-10-15T13:25:00Z","v":17337,"vw":183.143888},{"c":187.085,"h":187.73,"l":183.75,"n":884,"o":184.01,"t":"2026-10-15T13:30:00Z","v":50206,"vw":185.002877},{"c":187.05,"h":187.95,"l":186.4536,"n":965,"o":187.3,"t":"2026-10-15T13:35:00Z","v":50008,"vw":187.135652},{"c":184.77,"h":187.06,"l":184.77,"n":776,"o":187.045,"t":"2026-10-15T13:40:00Z","v":39208,"vw":185.617024},{"c":186.15,"h":186.24,"l":184.25,"n":550,"o":184.79,"t":"2026-10-15T13:45:00Z","v":18423,"vw":185.386276},{"c":186.08,"h":186.83,"l":185.555,"n":818,"o":186.22,"t":"2026-10-15T13:50:00Z","v":23887,"vw":186.28711},{"c":187.07,"h":187.25,"l":186.06,"n":1161,"o":186.09,"t":"2026-10-15T13:55:00Z","v":41862,"vw":186.663691},{"c":188.78,"h":189,"l":187.03,"n":1232,"o":187.26,"t":"2026-10-15T14:00:00Z","v":43568,"vw":188.249084},{"c":189.0275,"h":189.49,"l":188.67,"n":1020,"o":188.68,"t":"2026-10-15T14:05:00Z","v":29046,"vw":189.132596},{"c":189.44,"h":189.565,"l":188.18,"n":1395,"o":189.13,"t":"2026-10-15T14:10:00Z","v":72170,"vw":188.66504},{"c":189.48,"h":189.99,"l":189.04,"n":868,"o":189.62,"t":"2026-10-15T14:15:00Z","v":34672,"vw":189.516577},{"c":189.7,"h":189.72,"l":188.97,"n":700,"o":189.475,"t":"2026-10-15T14:20:00Z","v":30090,"vw":189.299726},{"c":189.88,"h":190.055,"l":189.3701,"n":973,"o":189.7,"t":"2026-10-15T14:25:00Z","v":48380,"vw":189.703429},{"c":190.44,"h":191,"l":190.1,"n":754,"o":190.1,"t":"2026-10-15T14:30:00Z","v":32304,"vw":190.620299},{"c":190.05,"h":190.44,"l":189.74,"n":1101,"o":190.44,"t":"2026-10-15T14:35:00Z","v":76379,"vw":190.058962},{"c":190.4,"h":190.53,"l":189.83,"n":564,"o":190.07,"t":"2026-10-15T14:40:00Z","v":19775,"vw":190.225009},{"c":190.13,"h":190.415,"l":189.56,"n":557,"o":190.415,"t":"2026-10-15T14:45:00Z","v":20741,"vw":189.875624},{"c":190.565,"h":190.71,"l":190.11,"n":599,"o":190.31,"t":"2026-10-15T14:50:00Z","v":26517,"vw":190.526009},{"c":190.175,"h":190.76,"l":190.07,"n":576,"o":190.56,"t":"2026-10-15T14:55:00Z","v":27975,"vw":190.411045},{"c":191.115,"h":191.25,"l":190.21,"n":846,"o":190.21,"t":"2026-10-15T15:00:00Z","v":110213,"vw":190.645864},{"c":191.595,"h":191.6825,"l":191.1,"n":564,"o":191.1,"t":"2026-10-15T15:05:00Z","v":22639,"vw":191.429548},{"c":191.47,"h":191.76,"l":191.27,"n":482,"o":191.68,"t":"2026-10-15T15:10:00Z","v":31454,"vw":191.422819},{"c":190.905,"h":191.265,"l":190.74,"n":643,"o":191.2,"t":"2026-10-15T15:15:00Z","v":46175,"vw":190.90828},{"c":191.225,"h":191.225,"l":190.595,"n":435,"o":190.83,"t":"2026-10-15T15:20:00Z","v":15817,"vw":190.763841},{"c":190.73,"h":191.4512,"l":190.73,"n":457,"o":191.29,"t":"2026-10-15T15:25:00Z","v":15844,"vw":191.116602},{"c":190.615,"h":190.91,"l":190.3,"n":536,"o":190.84,"t":"2026-10-15T15:30:00Z","v":21288,"vw":190.533193},{"c":190.655,"h":190.7499,"l":190.24,"n":456,"o":190.675,"t":"2026-10-15T15:35:00Z","v":18704,"vw":190.536603},{"c":190.14,"h":190.655,"l":190.11,"n":366,"o":190.655,"t":"2026-10-15T15:40:00Z","v":9852,"vw":190.30152},{"c":190.195,"h":190.36,"l":190.055,"n":429,"o":190.215,"t":"2026-10-15T15:45:00Z","v":24252,"vw":190.163113},{"c":190.885,"h":190.94,"l":190.095,"n":677,"o":190.195,"t":"2026-10-15T15:50:00Z","v":46593,"vw":190.317885},{"c":191.65,"h":191.65,"l":191.05,"n":406,"o":191.05,"t":"2026-10-15T15:55:00Z","v":15058,"vw":191.45443},{"c":190.77,"h":191.63,"l":190.745,"n":680,"o":191.63,"t":"2026-10-15T16:00:00Z","v":38500,"vw":190.973469},{"c":190.88,"h":191.04,"l":190.85,"n":395,"o":190.88,"t":"2026-10-15T16:05:00Z","v":9773,"vw":190.925654},{"c":190.88,"h":191,"l":190.7,"n":437,"o":191,"t":"2026-10-15T16:10:00Z","v":13166,"vw":190.825208},{"c":190.525,"h":190.86,"l":190.45,"n":447,"o":190.86,"t":"2026-10-15T16:15:00Z","v":11958,"vw":190.675583},{"c":190.295,"h":190.675,"l":190.295,"n":358,"o":190.62,"t":"2026-10-15T16:20:00Z","v":23467,"vw":190.560228},{"c":190.22,"h":190.33,"l":190.1,"n":459,"o":190.22,"t":"2026-10-15T16:25:00Z","v":23755,"vw":190.203736},{"c":190.39,"h":190.5,"l":189.94,"n":654,"o":190.22,"t":"2026-10-15T16:30:00Z","v":29178,"vw":190.16983},{"c":190.61,"h":190.67,"l":190.38,"n":378,"o":190.46,"t":"2026-10-15T16:35:00Z","v":10219,"vw":190.536076},{"c":190.775,"h":190.775,"l":190.3819,"n":339,"o":190.605,"t":"2026-10-15T16:40:00Z","v":9555,"vw":190.51766},{"c":190.6,"h":190.97,"l":190.6,"n":242,"o":190.84,"t":"2026-10-15T16:45:00Z","v":5880,"vw":190.74447},{"c":190.35,"h":190.565,"l":190.3101,"n":430,"o":190.545,"t":"2026-10-15T16:50:00Z","v":12075,"vw":190.44338},{"c":190.555,"h":190.56,"l":190.42,"n":89,"o":190.42,"t":"2026-10-15T16:55:00Z","v":2126,"vw":190.493125},{"c":190.67,"h":190.7,"l":190.44,"n":289,"o":190.47,"t":"2026-10-15T18:10:00Z","v":24726,"vw":190.495715},{"c":190.9,"h":191.07,"l":190.735,"n":383,"o":190.735,"t":"2026-10-15T18:15:00Z","v":13595,"vw":190.869481},{"c":190.68,"h":190.925,"l":190.625,"n":396,"o":190.91,"t":"2026-10-15T18:20:00Z","v":12213,"vw":190.759111},{"c":190.61,"h":190.73,"l":190.53,"n":453,"o":190.62,"t":"2026-10-15T18:25:00Z","v":22888,"vw":190.657058},{"c":190.8113,"h":190.955,"l":190.67,"n":396,"o":190.67,"t":"2026-10-15T18:30:00Z","v":14988,"vw":190.828939},{"c":190.875,"h":190.95,"l":190.68,"n":337,"o":190.86,"t":"2026-10-15T18:35:00Z","v":11953,"vw":190.776388},{"c":190.57,"h":190.95,"l":190.5,"n":456,"o":190.8,"t":"2026-10-15T18:40:00Z","v":11977,"vw":190.66968},{"c":191.41,"h":191.41,"l":190.5,"n":624,"o":190.5212,"t":"2026-10-15T18:45:00Z","v":24982,"vw":190.797728},{"c":191.445,"h":191.445,"l":191.2351,"n":431,"o":191.36,"t":"2026-10-15T18:50:00Z","v":11669,"vw":191.352581},{"c":191.435,"h":191.445,"l":191.25,"n":514,"o":191.445,"t":"2026-10-15T18:55:00Z","v":12879,"vw":191.342498},{"c":191.64,"h":191.67,"l":191.35,"n":468,"o":191.4059,"t":"2026-10-15T19:00:00Z","v":15545,"vw":191.519901},{"c":191.52,"h":191.65,"l":191.45,"n":464,"o":191.585,"t":"2026-10-15T19:05:00Z","v":15547,"vw":191.546843},{"c":191.37,"h":191.53,"l":191.28,"n":516,"o":191.45,"t":"2026-10-15T19:10:00Z","v":19218,"vw":191.358778},{"c":191.425,"h":191.555,"l":191.31,"n":516,"o":191.42,"t":"2026-10-15T19:15:00Z","v":34379,"vw":191.406779},{"c":191.45,"h":191.73,"l":191.3,"n":675,"o":191.33,"t":"2026-10-15T19:20:00Z","v":36647,"vw":191.545542},{"c":191.72,"h":191.72,"l":191.28,"n":689,"o":191.42,"t":"2026-10-15T19:25:00Z","v":30150,"vw":191.489996},{"c":192.33,"h":192.35,"l":191.715,"n":841,"o":191.715,"t":"2026-10-15T19:30:00Z","v":28645,"vw":191.930268},{"c":192.37,"h":192.49,"l":192.12,"n":774,"o":192.33,"t":"2026-10-15T19:35:00Z","v":29002,"vw":192.358148},{"c":192.495,"h":192.59,"l":191.87,"n":788,"o":192.4,"t":"2026-10-15T19:40:00Z","v":30640,"vw":192.213193},{"c":192.05,"h":192.72,"l":192.035,"n":1051,"o":192.47,"t":"2026-10-15T19:45:00Z","v":45579,"vw":192.340732},{"c":192.715,"h":192.88,"l":191.98,"n":2169,"o":192.1,"t":"2026-10-15T19:50:00Z","v":94482,"vw":192.470532},{"c":193.03,"h":193.46,"l":192.64,"n":7091,"o":192.7,"t":"2026-10-15T19:55:00Z","v":360930,"vw":193.116785},{"c":193.05,"h":193.05,"l":193.05,"n":116,"o":193.05,"t":"2026-10-15T20:00:00Z","v":831949,"vw":193.05}],"history":[{"c":150.02,"h":150.29,"l":148.1,"n":42997,"o":149.79,"t":"2024-10-14T04:00:00Z","v":3023567,"vw":149.610069},{"c":148.87,"h":150,"l":143.374,"n":51494,"o":150,"t":"2024-10-15T04:00:00Z","v":3611013,"vw":147.424541},{"c":149.86,"h":150.06,"l":147.31,"n":34191,"o":148.51,"t":"2024-10-16T04:00:00Z","v":1751402,"vw":149.305586},{"c":151.4,"h":152.11,"l":149.8,"n":40505,"o":151.7099,"t":"2024-10-17T04:00:00Z","v":2572517,"vw":150.859203},{"c":151.98,"h":152.525,"l":150.34,"n":32076,"o":151.63,"t":"2024-10-18T04:00:00Z","v":1791278,"vw":151.659251},{"c":152.89,"h":152.89,"l":150.7,"n":30546,"o":151.38,"t":"2024-10-21T04:00:00Z","v":1793537,"vw":152.029983},{"c":152.54,"h":154.16,"l":151.7301,"n":32590,"o":152.16,"t":"2024-10-22T04:00:00Z","v":2000787,"vw":153.080341},{"c":150.92,"h":153.04,"l":150.26,"n":34681,"o":152,"t":"2024-10-23T04:00:00Z","v":1976838,"vw":151.541169},{"c":153.19,"h":153.86,"l":151.26,"n":27717,"o":151.69,"t":"2024-10-24T04:00:00Z","v":1651858,"vw":152.86079},{"c":153.88,"h":155.29,"l":152.86,"n":44248,"o":153.72,"t":"2024-10-25T04:00:00Z","v":2113960,"vw":154.038564},{"c":153.37,"h":155.31,"l":153.29,"n":43369,"o":154.96,"t":"2024-10-28T04:00:00Z","v":2447949,"vw":154.197035},{"c":155.2,"h":155.93,"l":153.59,"n":47081,"o":154.48,"t":"2024-10-29T04:00:00Z","v":3934100,"vw":155.240908},{"c":155.25,"h":156.58,"l":153.1,"n":71239,"o":154.19,"t":"2024-10-30T04:00:00Z","v":5614489,"vw":155.447312},{"c":156.7,"h":165.0696,"l":154.2,"n":102723,"o":164.31,"t":"2024-10-31T04:00:00Z","v":8032924,"vw":156.999099},{"c":155.66,"h":158.16,"l":152.2601,"n":64244,"o":155.91,"t":"2024-11-01T04:00:00Z","v":4092814,"vw":155.649639},{"c":157.24,"h":157.3499,"l":152.57,"n":43627,"o":155,"t":"2024-11-04T05:00:00Z","v":2328099,"vw":156.531694},{"c":159.46,"h":160.2527,"l":156.695,"n":44781,"o":157.74,"t":"2024-11-05T05:00:00Z","v":3848253,"vw":159.377726},{"c":169.64,"h":169.735,"l":161.655,"n":82888,"o":162.3,"t":"2024-11-06T05:00:00Z","v":5281981,"vw":167.06738},{"c":170.59,"h":171.2,"l":167.64,"n":42530,"o":169.13,"t":"2024-11-07T05:00:00Z","v":3199721,"vw":170.26895},{"c":171.4,"h":172.18,"l":169.57,"n":43698,"o":170.4,"t":"2024-11-08T05:00:00Z","v":2320838,"vw":171.29108},{"c":174.95,"h":175.23,"l":170.51,"n":52177,"o":171.4,"t":"2024-11-11T05:00:00Z","v":3962702,"vw":173.893749},{"c":176.49,"h":177.3,"l":173.58,"n":43609,"o":174.9,"t":"2024-11-12T05:00:00Z","v":2734770,"vw":176.217323},{"c":175.76,"h":178.16,"l":174.82,"n":37210,"o":176.505,"t":"2024-11-13T05:00:00Z","v":2186790,"vw":176.190195},{"c":173.8,"h":176.78,"l":173.2501,"n":38966,"o":174.68,"t":"2024-11-14T05:00:00Z","v":2137089,"vw":174.629957},{"c":169.43,"h":173.51,"l":169.1,"n":52831,"o":173.51,"t":"2024-11-15T05:00:00Z","v":3602035,"vw":170.156959},{"c":172.73,"h":174.56,"l":168.75,"n":46895,"o":169.78,"t":"2024-11-18T05:00:00Z","v":2892085,"vw":172.595658},{"c":176.18,"h":176.65,"l":171.2,"n":39253,"o":171.82,"t":"2024-11-19T05:00:00Z","v":2932247,"vw":175.586379},{"c":172.2,"h":176,"l":167.88,"n":71013,"o":175.77,"t":"2024-11-20T05:00:00Z","v":4731598,"vw":170.439211},{"c":173.17,"h":173.965,"l":170.09,"n":40979,"o":172.5,"t":"2024-11-21T05:00:00Z","v":2278049,"vw":172.958297},{"c":177.24,"h":177.56,"l":173,"n":44796,"o":173.11,"t":"2024-11-22T05:00:00Z","v":3507295,"vw":176.322493},{"c":179.1,"h":179.13,"l":173.91,"n":53199,"o":178.82,"t":"2024-11-25T05:00:00Z","v":4895971,"vw":177.837426},{"c":179.01,"h":181.3,"l":178.1,"n":50525,"o":180,"t":"2024-11-26T05:00:00Z","v":2741007,"vw":179.575351},{"c":178.44,"h":180.18,"l":177.7,"n":35268,"o":179.99,"t":"2024-11-27T05:00:00Z","v":2031247,"vw":178.563906},{"c":180.48,"h":180.7,"l":177.18,"n":22721,"o":179.42,"t":"2024-11-29T05:00:00Z","v":1619282,"vw":180.004619},{"c":176.37,"h":180.31,"l":175.84,"n":51622,"o":179.99,"t":"2024-12-02T05:00:00Z","v":2786939,"vw":176.976886},{"c":176.09,"h":177.5653,"l":175.18,"n":34705,"o":177,"t":"2024-12-03T05:00:00Z","v":1886919,"vw":176.062827},{"c":176.88,"h":178.45,"l":175.48,"n":41232,"o":177,"t":"2024-12-04T05:00:00Z","v":2490092,"vw":176.936733},{"c":175.89,"h":179,"l":175.7,"n":33052,"o":176.28,"t":"2024-12-05T05:00:00Z","v":1985333,"vw":177.165608},{"c":178.48,"h":179.22,"l":176.13,"n":34038,"o":177.23,"t":"2024-12-06T05:00:00Z","v":1951159,"vw":177.849395},{"c":175.64,"h":177.79,"l":174.145,"n":50780,"o":176.96,"t":"2024-12-09T05:00:00Z","v":2349329,"vw":175.722437},{"c":173.9,"h":179.56,"l":171.27,"n":58138,"o":175.49,"t":"2024-12-10T05:00:00Z","v":3516362,"vw":174.773947},{"c":176.41,"h":177.51,"l":173.41,"n":39081,"o":176.57,"t":"2024-12-11T05:00:00Z","v":3063449,"vw":176.316159},{"c":176.02,"h":178.5,"l":175.5,"n":32827,"o":175.5,"t":"2024-12-12T05:00:00Z","v":2380240,"vw":176.434304},{"c":175.09,"h":175.86,"l":173.69,"n":39711,"o":175.3,"t":"2024-12-13T05:00:00Z","v":2305444,"vw":174.863173},{"c":179.5,"h":179.75,"l":175.04,"n":46767,"o":176.9,"t":"2024-12-16T05:00:00Z","v":2337923,"vw":178.761959},{"c":177,"h":181.7799,"l":176.79,"n":46258,"o":178.95,"t":"2024-12-17T05:00:00Z","v":2814890,"vw":178.53219},{"c":165.39,"h":177.435,"l":164.2,"n":74764,"o":177.17,"t":"2024-12-18T05:00:00Z","v":4679573,"vw":168.634613},{"c":167.65,"h":168.995,"l":166.15,"n":50731,"o":167.3,"t":"2024-12-19T05:00:00Z","v":2965198,"vw":167.492967},{"c":171,"h":172.03,"l":164.865,"n":49560,"o":165.92,"t":"2024-12-20T05:00:00Z","v":5888039,"vw":169.949145},{"c":169.94,"h":171.68,"l":168.53,"n":40402,"o":171.54,"t":"2024-12-23T05:00:00Z","v":2534036,"vw":169.752098},{"c":171.81,"h":171.94,"l":169.47,"n":12604,"o":169.47,"t":"2024-12-24T05:00:00Z","v":634425,"vw":171.539873},{"c":170.57,"h":172.59,"l":170.5,"n":18967,"o":171.3,"t":"2024-12-26T05:00:00Z","v":886558,"vw":170.973691},{"c":169.34,"h":169.984,"l":166.4347,"n":27833,"o":169.2,"t":"2024-12-27T05:00:00Z","v":1585597,"vw":168.804486},{"c":169.6,"h":170.34,"l":165.46,"n":32165,"o":166.67,"t":"2024-12-30T05:00:00Z","v":1480572,"vw":169.140423},{"c":167.75,"h":170.08,"l":167.27,"n":26159,"o":169.62,"t":"2024-12-31T05:00:00Z","v":1241521,"vw":167.942774},{"c":170.65,"h":172.22,"l":168.03,"n":40424,"o":168.79,"t":"2025-01-02T05:00:00Z","v":2314342,"vw":170.413922},{"c":174.96,"h":175,"l":171.905,"n":38411,"o":172.6,"t":"2025-01-03T05:00:00Z","v":1926351,"vw":174.169952},{"c":175.02,"h":175.36,"l":172.4575,"n":47079,"o":175,"t":"2025-01-06T05:00:00Z","v":2821599,"vw":174.254845},{"c":170,"h":175.988,"l":168.9,"n":45352,"o":175.95,"t":"2025-01-07T05:00:00Z","v":2642875,"vw":170.555396},{"c":173.72,"h":174.53,"l":169.86,"n":40415,"o":171.2,"t":"2025-01-08T05:00:00Z","v":2189421,"vw":172.905723},{"c":170.12,"h":172.145,"l":167.82,"n":46021,"o":171.9,"t":"2025-01-10T05:00:00Z","v":2716793,"vw":170.180294},{"c":168.37,"h":169.93,"l":166.41,"n":35705,"o":169.65,"t":"2025-01-13T05:00:00Z","v":1863786,"vw":168.321726},{"c":169.33,"h":171.9,"l":167.55,"n":38679,"o":170.68,"t":"2025-01-14T05:00:00Z","v":2262155,"vw":169.400274},{"c":171.19,"h":173.94,"l":170.45,"n":40835,"o":173,"t":"2025-01-15T05:00:00Z","v":3129279,"vw":171.702763},{"c":170.85,"h":172.75,"l":169.33,"n":36424,"o":171.43,"t":"2025-01-16T05:00:00Z","v":2008330,"vw":171.197272},{"c":174.48,"h":174.71,"l":172.52,"n":42083,"o":174.37,"t":"2025-01-17T05:00:00Z","v":3654075,"vw":173.793321},{"c":178.1,"h":178.55,"l":174.44,"n":46561,"o":176.09,"t":"2025-01-21T05:00:00Z","v":3148479,"vw":177.377312},{"c":177.68,"h":180,"l":177.36,"n":37495,"o":179.67,"t":"2025-01-22T05:00:00Z","v":2231701,"vw":178.47141},{"c":183.13,"h":183.48,"l":175.55,"n":46652,"o":178.05,"t":"2025-01-23T05:00:00Z","v":2784763,"vw":181.593822},{"c":183.32,"h":184.26,"l":181.82,"n":38488,"o":183.4576,"t":"2025-01-24T05:00:00Z","v":2905958,"vw":183.106714},{"c":182.48,"h":183.18,"l":176.11,"n":47036,"o":178.43,"t":"2025-01-27T05:00:00Z","v":2815730,"vw":181.621563},{"c":184.49,"h":185.38,"l":178.26,"n":51837,"o":182.48,"t":"2025-01-28T05:00:00Z","v":2638698,"vw":183.108019},{"c":185.78,"h":186.785,"l":184.01,"n":39808,"o":184.91,"t":"2025-01-29T05:00:00Z","v":2412143,"vw":185.233869},{"c":188.57,"h":189.2307,"l":186.26,"n":39383,"o":187.425,"t":"2025-01-30T05:00:00Z","v":2090792,"vw":188.147301},{"c":188.83,"h":189.99,"l":187.3,"n":38946,"o":188.57,"t":"2025-01-31T05:00:00Z","v":2136037,"vw":188.874368},{"c":190.8,"h":192.78,"l":185,"n":56085,"o":186.64,"t":"2025-02-03T05:00:00Z","v":4232311,"vw":190.681227},{"c":194.57,"h":194.7,"l":190.58,"n":42546,"o":190.84,"t":"2025-02-04T05:00:00Z","v":2551434,"vw":193.363258},{"c":195.99,"h":196.03,"l":190.84,"n":46013,"o":193.1,"t":"2025-02-05T05:00:00Z","v":1992050,"vw":194.41534},{"c":196.45,"h":196.98,"l":194.4001,"n":37317,"o":195.83,"t":"2025-02-06T05:00:00Z","v":1802774,"vw":196.038049},{"c":195.54,"h":199.17,"l":195.2,"n":54669,"o":197.14,"t":"2025-02-07T05:00:00Z","v":2983564,"vw":196.465156},{"c":192.63,"h":198.69,"l":192.39,"n":84624,"o":198.69,"t":"2025-02-10T05:00:00Z","v":4923290,"vw":194.216916},{"c":193.09,"h":194,"l":189.5,"n":110721,"o":190.92,"t":"2025-02-11T05:00:00Z","v":6771888,"vw":192.543589},{"c":200.89,"h":201.17,"l":195.1975,"n":127497,"o":198,"t":"2025-02-12T05:00:00Z","v":9989379,"vw":198.95718},{"c":205.64,"h":205.999,"l":195.62,"n":81123,"o":200.89,"t":"2025-02-13T05:00:00Z","v":5576610,"vw":201.680027},{"c":213.38,"h":214.64,"l":204.865,"n":88816,"o":205.74,"t":"2025-02-14T05:00:00Z","v":6885016,"vw":210.917204},{"c":211.97,"h":215.245,"l":209.57,"n":68961,"o":213.09,"t":"2025-02-18T05:00:00Z","v":3968961,"vw":212.603276},{"c":213.24,"h":214.11,"l":207.81,"n":60554,"o":212.09,"t":"2025-02-19T05:00:00Z","v":3237059,"vw":211.890673},{"c":202.25,"h":211.295,"l":199.49,"n":114645,"o":210.53,"t":"2025-02-20T05:00:00Z","v":7023417,"vw":202.839509},{"c":199.94,"h":206.53,"l":198.7,"n":65072,"o":202.5,"t":"2025-02-21T05:00:00Z","v":4096771,"vw":201.3713},{"c":195.87,"h":201.18,"l":193.39,"n":65144,"o":200.74,"t":"2025-02-24T05:00:00Z","v":3367437,"vw":196.650091},{"c":191.27,"h":196.24,"l":186.88,"n":68960,"o":194.94,"t":"2025-02-25T05:00:00Z","v":4077406,"vw":190.830333},{"c":198.6,"h":202.67,"l":192,"n":75898,"o":194.15,"t":"2025-02-26T05:00:00Z","v":4484703,"vw":198.783181},{"c":195.84,"h":203.04,"l":195.04,"n":67931,"o":200.23,"t":"2025-02-27T05:00:00Z","v":3622814,"vw":198.499946},{"c":198.44,"h":199.63,"l":193.17,"n":68507,"o":196,"t":"2025-02-28T05:00:00Z","v":7875475,"vw":197.741446},{"c":198.1,"h":205,"l":196.25,"n":80117,"o":199.89,"t":"2025-03-03T05:00:00Z","v":4440819,"vw":200.848598},{"c":193.41,"h":197.47,"l":187.0189,"n":84675,"o":196.62,"t":"2025-03-04T05:00:00Z","v":5159259,"vw":192.390517},{"c":195.08,"h":195.94,"l":191.02,"n":49468,"o":193.52,"t":"2025-03-05T05:00:00Z","v":2789603,"vw":194.132228},{"c":180.11,"h":192.52,"l":178.65,"n":84374,"o":190.62,"t":"2025-03-06T05:00:00Z","v":5086724,"vw":183.383296},{"c":178.08,"h":182.96,"l":169.43,"n":117937,"o":179.17,"t":"2025-03-07T05:00:00Z","v":7987440,"vw":176.159571},{"c":177.86,"h":182.91,"l":169.87,"n":207366,"o":182.49,"t":"2025-03-10T04:00:00Z","v":15743456,"vw":176.282009},{"c":183.73,"h":185.81,"l":175.95,"n":136834,"o":176.31,"t":"2025-03-11T04:00:00Z","v":9128312,"vw":182.181409},{"c":187.7,"h":189.97,"l":180.28,"n":120434,"o":187.765,"t":"2025-03-12T04:00:00Z","v":9817035,"vw":185.534385},{"c":178.29,"h":189.265,"l":178.07,"n":103130,"o":188.425,"t":"2025-03-13T04:00:00Z","v":7341294,"vw":180.587292},{"c":183.5,"h":186.2081,"l":180.55,"n":86828,"o":180.55,"t":"2025-03-14T04:00:00Z","v":6090118,"vw":183.805298},{"c":189.86,"h":191.72,"l":182.98,"n":107871,"o":183,"t":"2025-03-17T04:00:00Z","v":7357565,"vw":188.552897},{"c":185.21,"h":188.56,"l":180.57,"n":90368,"o":188.03,"t":"2025-03-18T04:00:00Z","v":5747731,"vw":185.06613},{"c":190.66,"h":192.67,"l":185.195,"n":97714,"o":186,"t":"2025-03-19T04:00:00Z","v":6218538,"vw":189.995938},{"c":192.93,"h":195.21,"l":187.865,"n":88077,"o":188.07,"t":"2025-03-20T04:00:00Z","v":5600833,"vw":192.657756},{"c":190.62,"h":194.4,"l":187.1967,"n":148545,"o":190.72,"t":"2025-03-21T04:00:00Z","v":73637391,"vw":190.784869},{"c":198.98,"h":199.56,"l":188.5801,"n":94660,"o":192.81,"t":"2025-03-24T04:00:00Z","v":7042177,"vw":197.312642},{"c":199.72,"h":201.03,"l":196.85,"n":61355,"o":199,"t":"2025-03-25T04:00:00Z","v":4524150,"vw":199.045851},{"c":192.87,"h":199.67,"l":191.46,"n":64493,"o":199.24,"t":"2025-03-26T04:00:00Z","v":3855347,"vw":193.501305},{"c":194.02,"h":195.35,"l":189.65,"n":62006,"o":192.12,"t":"2025-03-27T04:00:00Z","v":4410411,"vw":193.726393},{"c":182.61,"h":193.8,"l":182.07,"n":77282,"o":193.8,"t":"2025-03-28T04:00:00Z","v":4557188,"vw":184.493718},{"c":182.77,"h":183.26,"l":173.87,"n":89242,"o":178.01,"t":"2025-03-31T04:00:00Z","v":6074812,"vw":180.04649},{"c":182.42,"h":183.015,"l":178.2601,"n":68299,"o":182.05,"t":"2025-04-01T04:00:00Z","v":3741082,"vw":181.470566},{"c":189.25,"h":192.69,"l":179.49,"n":92887,"o":180.11,"t":"2025-04-02T04:00:00Z","v":5384750,"vw":188.695069},{"c":173.99,"h":182.12,"l":173.35,"n":109596,"o":179.5,"t":"2025-04-03T04:00:00Z","v":7251909,"vw":175.897154},{"c":163.16,"h":170.225,"l":162.56,"n":107847,"o":165.65,"t":"2025-04-04T04:00:00Z","v":6515471,"vw":165.19561},{"c":166.3,"h":175.99,"l":155.4,"n":118588,"o":156.13,"t":"2025-04-07T04:00:00Z","v":7716263,"vw":165.029964},{"c":165.75,"h":176.275,"l":163.3,"n":80404,"o":173.385,"t":"2025-04-08T04:00:00Z","v":4890085,"vw":168.877811},{"c":188.58,"h":190.44,"l":164.375,"n":107888,"o":164.39,"t":"2025-04-09T04:00:00Z","v":8134007,"vw":182.510936},{"c":178.52,"h":184.84,"l":172.63,"n":73939,"o":184.07,"t":"2025-04-10T04:00:00Z","v":4376118,"vw":178.507774},{"c":180.49,"h":180.7631,"l":173.81,"n":60306,"o":178.52,"t":"2025-04-11T04:00:00Z","v":3451712,"vw":178.731187},{"c":181.85,"h":186.1836,"l":179.415,"n":47325,"o":185,"t":"2025-04-14T04:00:00Z","v":3174882,"vw":182.295227},{"c":181.55,"h":185.69,"l":180.5101,"n":40094,"o":181.33,"t":"2025-04-15T04:00:00Z","v":2744984,"vw":182.696228},{"c":179.39,"h":182.64,"l":176.6,"n":63916,"o":177.41,"t":"2025-04-16T04:00:00Z","v":3806731,"vw":179.535468},{"c":181.24,"h":182.89,"l":177.98,"n":45016,"o":181.25,"t":"2025-04-17T04:00:00Z","v":2496124,"vw":181.055709},{"c":171.82,"h":180.105,"l":168.95,"n":61616,"o":178.23,"t":"2025-04-21T04:00:00Z","v":3666758,"vw":172.083822},{"c":176.61,"h":179,"l":173.51,"n":54298,"o":175.135,"t":"2025-04-22T04:00:00Z","v":3329038,"vw":176.794727},{"c":181.19,"h":187,"l":180.44,"n":49768,"o":183.36,"t":"2025-04-23T04:00:00Z","v":2589949,"vw":183.058554},{"c":187.22,"h":187.6,"l":180.06,"n":49047,"o":181.12,"t":"2025-04-24T04:00:00Z","v":3327899,"vw":185.403873},{"c":187.76,"h":191.1,"l":183.2,"n":77035,"o":187.22,"t":"2025-04-25T04:00:00Z","v":4515222,"vw":187.5505},{"c":187.88,"h":190.69,"l":186.55,"n":57075,"o":188.81,"t":"2025-04-28T04:00:00Z","v":3083900,"vw":188.156533},{"c":191.23,"h":191.8529,"l":185.85,"n":50960,"o":186.15,"t":"2025-04-29T04:00:00Z","v":2853494,"vw":190.2187},{"c":192.89,"h":193.3,"l":183.755,"n":56061,"o":186.19,"t":"2025-04-30T04:00:00Z","v":3169881,"vw":190.501378},{"c":196.2,"h":197.75,"l":192.6629,"n":73522,"o":194.405,"t":"2025-05-01T04:00:00Z","v":4151610,"vw":196.06069},{"c":205.09,"h":205.89,"l":199.43,"n":79618,"o":200.07,"t":"2025-05-02T04:00:00Z","v":4256469,"vw":203.471077},{"c":205.4,"h":207.23,"l":201.05,"n":84098,"o":203.215,"t":"2025-05-05T04:00:00Z","v":5617470,"vw":205.307787},{"c":190.11,"h":195.415,"l":185.25,"n":163614,"o":193.75,"t":"2025-05-06T04:00:00Z","v":9580786,"vw":189.776422},{"c":176.99,"h":190.09,"l":175.5,"n":147174,"o":189.76,"t":"2025-05-07T04:00:00Z","v":8627906,"vw":179.729625},{"c":182.96,"h":183.7525,"l":178.36,"n":86692,"o":180.4607,"t":"2025-05-08T04:00:00Z","v":4158763,"vw":181.952398},{"c":183.52,"h":185.59,"l":180.58,"n":58811,"o":183.19,"t":"2025-05-09T04:00:00Z","v":3423236,"vw":183.289554},{"c":192.1,"h":192.8299,"l":185.9001,"n":85405,"o":191.61,"t":"2025-05-12T04:00:00Z","v":4918097,"vw":190.721234},{"c":197.8,"h":198.45,"l":191.78,"n":70520,"o":192.09,"t":"2025-05-13T04:00:00Z","v":3844543,"vw":196.736786},{"c":196.84,"h":199.27,"l":195.95,"n":66030,"o":197.17,"t":"2025-05-14T04:00:00Z","v":3505346,"vw":197.189262},{"c":197.1,"h":199.47,"l":194.96,"n":71159,"o":195.58,"t":"2025-05-15T04:00:00Z","v":3558528,"vw":197.502386},{"c":202,"h":202.63,"l":196.83,"n":79687,"o":197.995,"t":"2025-05-16T04:00:00Z","v":4188463,"vw":200.942601},{"c":202.18,"h":203.42,"l":198.75,"n":70893,"o":198.775,"t":"2025-05-19T04:00:00Z","v":3337130,"vw":201.774123},{"c":205.18,"h":206,"l":198.51,"n":91129,"o":200.9,"t":"2025-05-20T04:00:00Z","v":6046526,"vw":201.497305},{"c":204.77,"h":209.64,"l":201.5,"n":95461,"o":202.49,"t":"2025-05-21T04:00:00Z","v":5674308,"vw":206.068609},{"c":200.87,"h":206.535,"l":200.66,"n":62980,"o":204.5,"t":"2025-05-22T04:00:00Z","v":3169735,"vw":203.140423},{"c":206.15,"h":207.22,"l":197.25,"n":80564,"o":197.615,"t":"2025-05-23T04:00:00Z","v":4365898,"vw":205.008533},{"c":204.89,"h":208.56,"l":202.5215,"n":90565,"o":205.44,"t":"2025-05-27T04:00:00Z","v":5325169,"vw":205.145307},{"c":206.59,"h":210.71,"l":204.24,"n":87866,"o":204.75,"t":"2025-05-28T04:00:00Z","v":6635010,"vw":207.440627},{"c":204.58,"h":209.2,"l":202.6827,"n":57066,"o":208.8,"t":"2025-05-29T04:00:00Z","v":3080832,"vw":204.838527},{"c":208.65,"h":209.39,"l":202.7,"n":65791,"o":204.1,"t":"2025-05-30T04:00:00Z","v":4853711,"vw":207.509499},{"c":212.79,"h":213.4,"l":207.61,"n":80992,"o":209.22,"t":"2025-06-02T04:00:00Z","v":4527633,"vw":211.71828},{"c":213.7,"h":215.2,"l":211.3,"n":71376,"o":213.43,"t":"2025-06-03T04:00:00Z","v":4272345,"vw":213.62642},{"c":220.23,"h":220.64,"l":212.4,"n":81953,"o":213.29,"t":"2025-06-04T04:00:00Z","v":5140447,"vw":218.994207},{"c":215.84,"h":220.59,"l":213.85,"n":68659,"o":219.37,"t":"2025-06-05T04:00:00Z","v":3647727,"vw":217.246073},{"c":218.45,"h":220.88,"l":217.75,"n":50458,"o":218.81,"t":"2025-06-06T04:00:00Z","v":2587018,"vw":218.897462},{"c":217.49,"h":219.83,"l":216.955,"n":58764,"o":218.03,"t":"2025-06-09T04:00:00Z","v":2710304,"vw":218.275974},{"c":214.97,"h":219.21,"l":210.9266,"n":63396,"o":216.59,"t":"2025-06-10T04:00:00Z","v":3916697,"vw":214.563345},{"c":217.8,"h":219.5299,"l":212.24,"n":59879,"o":214.185,"t":"2025-06-11T04:00:00Z","v":3091839,"vw":217.519172},{"c":216.6,"h":219.42,"l":215.675,"n":45628,"o":218.08,"t":"2025-06-12T04:00:00Z","v":2511292,"vw":217.04993},{"c":218.96,"h":220.17,"l":213,"n":57597,"o":214.19,"t":"2025-06-13T04:00:00Z","v":2955909,"vw":218.151823},{"c":221.73,"h":223.29,"l":219.63,"n":69157,"o":220,"t":"2025-06-16T04:00:00Z","v":3919973,"vw":221.820975},{"c":219.39,"h":222.18,"l":218.24,"n":59385,"o":221.29,"t":"2025-06-17T04:00:00Z","v":3157057,"vw":220.065094},{"c":220.58,"h":221.31,"l":214.94,"n":69167,"o":216.98,"t":"2025-06-18T04:00:00Z","v":5072177,"vw":219.270684},{"c":220.46,"h":223.81,"l":219.82,"n":65354,"o":222,"t":"2025-06-20T04:00:00Z","v":6879112,"vw":221.206736},{"c":230.32,"h":230.87,"l":222.482,"n":94870,"o":225.255,"t":"2025-06-23T04:00:00Z","v":5159763,"vw":228.511491},{"c":236.17,"h":237.42,"l":231.39,"n":74825,"o":231.75,"t":"2025-06-24T04:00:00Z","v":5602777,"vw":235.233214},{"c":232.68,"h":238.47,"l":231.75,"n":60890,"o":236.66,"t":"2025-06-25T04:00:00Z","v":3070348,"vw":234.204416},{"c":239.64,"h":239.8325,"l":231.75,"n":68078,"o":232.65,"t":"2025-06-26T04:00:00Z","v":3202390,"vw":237.795796},{"c":242.315,"h":242.63,"l":235.68,"n":101527,"o":239.705,"t":"2025-06-27T04:00:00Z","v":7324620,"vw":240.896129},{"c":246.51,"h":247.08,"l":241.9583,"n":108167,"o":244.3,"t":"2025-06-30T04:00:00Z","v":8089915,"vw":244.891266},{"c":238.01,"h":248.74,"l":236.54,"n":96364,"o":247.62,"t":"2025-07-01T04:00:00Z","v":5776945,"vw":240.058932},{"c":238.8,"h":242.2799,"l":236.7,"n":70366,"o":237.71,"t":"2025-07-02T04:00:00Z","v":3968307,"vw":239.063357},{"c":238.79,"h":242.15,"l":237.83,"n":39077,"o":239.41,"t":"2025-07-03T04:00:00Z","v":1699692,"vw":239.657899},{"c":246.89,"h":246.94,"l":236.57,"n":78860,"o":239.34,"t":"2025-07-07T04:00:00Z","v":5710030,"vw":243.028536},{"c":241.47,"h":248.38,"l":238.7,"n":64433,"o":247.47,"t":"2025-07-08T04:00:00Z","v":2888573,"vw":242.482097},{"c":246.06,"h":246.39,"l":240.98,"n":54435,"o":244.99,"t":"2025-07-09T04:00:00Z","v":2763624,"vw":244.776739},{"c":238.24,"h":247.26,"l":237.76,"n":59695,"o":245.61,"t":"2025-07-10T04:00:00Z","v":3253250,"vw":239.817562},{"c":240.44,"h":241.96,"l":237,"n":56161,"o":238.29,"t":"2025-07-11T04:00:00Z","v":2842994,"vw":240.177793},{"c":242.85,"h":243.6,"l":238.79,"n":52715,"o":240.15,"t":"2025-07-14T04:00:00Z","v":2600880,"vw":242.498512},{"c":236.77,"h":239.57,"l":234.6,"n":65767,"o":239.39,"t":"2025-07-15T04:00:00Z","v":3484561,"vw":236.710993},{"c":234.5,"h":237.845,"l":233.92,"n":51949,"o":236.94,"t":"2025-07-16T04:00:00Z","v":2613378,"vw":235.144269},{"c":235.02,"h":236.055,"l":232.1,"n":56577,"o":235.45,"t":"2025-07-17T04:00:00Z","v":3013134,"vw":233.993059},{"c":239.17,"h":239.2,"l":233.5,"n":54831,"o":235.715,"t":"2025-07-18T04:00:00Z","v":3408480,"vw":237.893658},{"c":240.53,"h":242.655,"l":237.68,"n":49922,"o":240.44,"t":"2025-07-21T04:00:00Z","v":2465200,"vw":240.806032},{"c":239.82,"h":240.485,"l":234.45,"n":42300,"o":240.33,"t":"2025-07-22T04:00:00Z","v":1725281,"vw":238.784551},{"c":240.56,"h":241.57,"l":236,"n":46754,"o":240.03,"t":"2025-07-23T04:00:00Z","v":2558632,"vw":240.252232},{"c":243.69,"h":244.2,"l":240.34,"n":44231,"o":240.49,"t":"2025-07-24T04:00:00Z","v":1918150,"vw":243.163455},{"c":249.92,"h":250.23,"l":243.36,"n":63962,"o":244.78,"t":"2025-07-25T04:00:00Z","v":3052424,"vw":248.571012},{"c":246.44,"h":250.71,"l":244.02,"n":46441,"o":250,"t":"2025-07-28T04:00:00Z","v":2134106,"vw":246.752058},{"c":243.2,"h":248.01,"l":240.38,"n":60889,"o":247.9,"t":"2025-07-29T04:00:00Z","v":2308492,"vw":242.811686},{"c":248,"h":248.35,"l":244.45,"n":48695,"o":244.79,"t":"2025-07-30T04:00:00Z","v":2629835,"vw":247.277282},{"c":250.25,"h":252.87,"l":247.47,"n":56168,"o":248.3,"t":"2025-07-31T04:00:00Z","v":2611999,"vw":250.492856},{"c":248.35,"h":249.2399,"l":242.01,"n":67707,"o":247.72,"t":"2025-08-01T04:00:00Z","v":2945721,"vw":246.978309},{"c":258.02,"h":258.73,"l":248.78,"n":71565,"o":251.47,"t":"2025-08-04T04:00:00Z","v":3351796,"vw":256.331839},{"c":255.28,"h":259.87,"l":252.7,"n":72209,"o":257.96,"t":"2025-08-05T04:00:00Z","v":3633218,"vw":255.900001},{"c":258.08,"h":259.85,"l":254.39,"n":102642,"o":257.24,"t":"2025-08-06T04:00:00Z","v":5425497,"vw":257.368288},{"c":270.99,"h":278.15,"l":259.1201,"n":165323,"o":272.64,"t":"2025-08-07T04:00:00Z","v":10884084,"vw":268.706829},{"c":259.19,"h":270.07,"l":254.39,"n":101293,"o":269.46,"t":"2025-08-08T04:00:00Z","v":5343269,"vw":259.214041},{"c":256.09,"h":260.14,"l":251.13,"n":64393,"o":258.19,"t":"2025-08-11T04:00:00Z","v":4738852,"vw":256.401424},{"c":264.32,"h":264.51,"l":257.99,"n":61298,"o":258.17,"t":"2025-08-12T04:00:00Z","v":2905221,"vw":262.938526},{"c":254.2,"h":264.22,"l":250.21,"n":83459,"o":263.5,"t":"2025-08-13T04:00:00Z","v":4379437,"vw":254.084866},{"c":247.44,"h":253.66,"l":247.1,"n":86453,"o":253.66,"t":"2025-08-14T04:00:00Z","v":3433584,"vw":249.21305},{"c":248,"h":249.69,"l":243.56,"n":63508,"o":248.31,"t":"2025-08-15T04:00:00Z","v":3085063,"vw":247.816176},{"c":253.34,"h":254.16,"l":248.695,"n":62813,"o":248.99,"t":"2025-08-18T04:00:00Z","v":3214646,"vw":252.29198},{"c":248.37,"h":253.29,"l":248.1,"n":59843,"o":250.53,"t":"2025-08-19T04:00:00Z","v":2568497,"vw":249.918994},{"c":243.82,"h":246.42,"l":233.11,"n":120460,"o":244,"t":"2025-08-20T04:00:00Z","v":6572920,"vw":239.26733},{"c":245.18,"h":245.34,"l":241.959,"n":51560,"o":243.47,"t":"2025-08-21T04:00:00Z","v":2439550,"vw":244.433574},{"c":247.32,"h":248.185,"l":242.8085,"n":58087,"o":245,"t":"2025-08-22T04:00:00Z","v":2812738,"vw":246.778888},{"c":245.28,"h":247.51,"l":242.77,"n":47670,"o":247.08,"t":"2025-08-25T04:00:00Z","v":2020114,"vw":245.631617},{"c":248.79,"h":249.56,"l":244.9,"n":43929,"o":245.56,"t":"2025-08-26T04:00:00Z","v":3104654,"vw":248.214044},{"c":245.65,"h":248.42,"l":244.04,"n":40918,"o":248.01,"t":"2025-08-27T04:00:00Z","v":2977293,"vw":246.351341},{"c":247.33,"h":248.48,"l":244.14,"n":42542,"o":245.82,"t":"2025-08-28T04:00:00Z","v":1858884,"vw":247.070513},{"c":245.26,"h":248.814,"l":242.96,"n":40862,"o":247.35,"t":"2025-08-29T04:00:00Z","v":1577826,"vw":244.680354},{"c":244.1,"h":244.74,"l":238.2,"n":55281,"o":240.89,"t":"2025-09-02T04:00:00Z","v":2684107,"vw":243.306341},{"c":248.83,"h":254.0999,"l":243.065,"n":56967,"o":244.045,"t":"2025-09-03T04:00:00Z","v":3541547,"vw":249.50089},{"c":248.78,"h":250.7,"l":244.26,"n":52012,"o":248.83,"t":"2025-09-04T04:00:00Z","v":2507142,"vw":248.208909},{"c":246.89,"h":251.49,"l":243.55,"n":54557,"o":249.715,"t":"2025-09-05T04:00:00Z","v":1925794,"vw":246.454992},{"c":250.6,"h":254.96,"l":248.299,"n":64647,"o":249.4,"t":"2025-09-08T04:00:00Z","v":3333615,"vw":250.722161},{"c":256.53,"h":257.105,"l":249.78,"n":69094,"o":252.09,"t":"2025-09-09T04:00:00Z","v":3042842,"vw":255.041177},{"c":257.43,"h":258.8,"l":252.55,"n":60320,"o":257.57,"t":"2025-09-10T04:00:00Z","v":4631284,"vw":256.497008},{"c":260.19,"h":262.48,"l":258.22,"n":54050,"o":258.82,"t":"2025-09-11T04:00:00Z","v":2357082,"vw":260.430279},{"c":257.98,"h":261.43,"l":255.465,"n":47443,"o":259.04,"t":"2025-09-12T04:00:00Z","v":2215994,"vw":258.065497},{"c":258.09,"h":260.56,"l":256.29,"n":56410,"o":257.77,"t":"2025-09-15T04:00:00Z","v":2592800,"vw":258.471388},{"c":263.09,"h":263.43,"l":257.23,"n":55522,"o":257.94,"t":"2025-09-16T04:00:00Z","v":2926557,"vw":261.779021},{"c":259.25,"h":266.37,"l":253.86,"n":66605,"o":263.07,"t":"2025-09-17T04:00:00Z","v":3197294,"vw":259.682501},{"c":268.07,"h":268.29,"l":258.15,"n":61050,"o":258.92,"t":"2025-09-18T04:00:00Z","v":3058048,"vw":266.541502},{"c":265.29,"h":269.06,"l":264,"n":73922,"o":268.58,"t":"2025-09-19T04:00:00Z","v":10684519,"vw":265.688377},{"c":262.75,"h":266.5599,"l":262.42,"n":57158,"o":264.52,"t":"2025-09-22T04:00:00Z","v":2952373,"vw":263.858468},{"c":265.75,"h":267.77,"l":261,"n":54104,"o":261.92,"t":"2025-09-23T04:00:00Z","v":2248823,"vw":265.682737},{"c":260.74,"h":268.58,"l":259.705,"n":60395,"o":266.16,"t":"2025-09-24T04:00:00Z","v":3148104,"vw":262.445376},{"c":262.08,"h":263.76,"l":257.5,"n":44615,"o":258.485,"t":"2025-09-25T04:00:00Z","v":1886474,"vw":261.523366},{"c":262.47,"h":264.2,"l":259.3628,"n":38058,"o":263.44,"t":"2025-09-26T04:00:00Z","v":1603356,"vw":262.229928},{"c":272.5,"h":272.64,"l":267,"n":71571,"o":267.67,"t":"2025-09-29T04:00:00Z","v":3546309,"vw":271.041904},{"c":271.99,"h":275.51,"l":266,"n":70602,"o":273.56,"t":"2025-09-30T04:00:00Z","v":3245283,"vw":271.502717},{"c":267.64,"h":271.39,"l":265.2,"n":59663,"o":269.5,"t":"2025-10-01T04:00:00Z","v":2500759,"vw":268.069045},{"c":270.09,"h":270.435,"l":260.1501,"n":62791,"o":268.9,"t":"2025-10-02T04:00:00Z","v":2168206,"vw":267.451335},{"c":271.22,"h":272.44,"l":268.14,"n":44178,"o":270,"t":"2025-10-03T04:00:00Z","v":2418042,"vw":271.11489},{"c":281.74,"h":282.92,"l":273.68,"n":79032,"o":274.53,"t":"2025-10-06T04:00:00Z","v":3905093,"vw":280.057075},{"c":276.78,"h":285.08,"l":271.835,"n":62450,"o":283.15,"t":"2025-10-07T04:00:00Z","v":2863354,"vw":276.729796},{"c":281.05,"h":281.63,"l":277.44,"n":51212,"o":277.73,"t":"2025-10-08T04:00:00Z","v":2390915,"vw":280.050975},{"c":275.44,"h":282.32,"l":275.05,"n":45676,"o":280.46,"t":"2025-10-09T04:00:00Z","v":2121580,"vw":276.610666},{"c":266.02,"h":277.26,"l":265.7,"n":64082,"o":274.39,"t":"2025-10-10T04:00:00Z","v":2434349,"vw":269.218399},{"c":273.52,"h":274.07,"l":268.5401,"n":48205,"o":269.01,"t":"2025-10-13T04:00:00Z","v":2253019,"vw":272.252824},{"c":270.54,"h":275.55,"l":266.99,"n":51153,"o":272.91,"t":"2025-10-14T04:00:00Z","v":1983434,"vw":271.547514},{"c":272.61,"h":277.84,"l":271.39,"n":44758,"o":272.59,"t":"2025-10-15T04:00:00Z","v":1920856,"vw":274.486528},{"c":266.67,"h":285.5,"l":264.34,"n":76142,"o":279,"t":"2025-10-16T04:00:00Z","v":3755928,"vw":272.152089},{"c":263.06,"h":265.38,"l":257.7142,"n":68253,"o":263.86,"t":"2025-10-17T04:00:00Z","v":3440346,"vw":261.648515},{"c":265.37,"h":267.2,"l":262.6902,"n":43342,"o":263.86,"t":"2025-10-20T04:00:00Z","v":2376178,"vw":265.35652},{"c":261.97,"h":267.25,"l":259.86,"n":44449,"o":266.62,"t":"2025-10-21T04:00:00Z","v":2029644,"vw":262.451628},{"c":252.31,"h":262.83,"l":250.38,"n":83875,"o":261.52,"t":"2025-10-22T04:00:00Z","v":4247910,"vw":253.509192},{"c":254.59,"h":258.94,"l":246.72,"n":88430,"o":251,"t":"2025-10-23T04:00:00Z","v":4772296,"vw":253.486206},{"c":258.15,"h":261.675,"l":253.24,"n":61704,"o":255.63,"t":"2025-10-24T04:00:00Z","v":2720037,"vw":258.233561},{"c":263.35,"h":269,"l":262.35,"n":66365,"o":265.4,"t":"2025-10-27T04:00:00Z","v":3706619,"vw":264.444427},{"c":261.42,"h":265.59,"l":259.83,"n":53306,"o":263.16,"t":"2025-10-28T04:00:00Z","v":2775452,"vw":262.240859},{"c":266.06,"h":268,"l":259.11,"n":62657,"o":261.29,"t":"2025-10-29T04:00:00Z","v":4231831,"vw":265.376631},{"c":254.07,"h":265.455,"l":254.03,"n":66956,"o":264.165,"t":"2025-10-30T04:00:00Z","v":3204453,"vw":256.874599},{"c":254.37,"h":260.7399,"l":254.1,"n":61977,"o":257,"t":"2025-10-31T04:00:00Z","v":2704321,"vw":255.825101},{"c":242.05,"h":258,"l":241,"n":127061,"o":255.89,"t":"2025-11-03T05:00:00Z","v":5147045,"vw":244.092676},{"c":239.93,"h":244.17,"l":236.39,"n":123678,"o":238.41,"t":"2025-11-04T05:00:00Z","v":4975876,"vw":241.19824},{"c":238,"h":241.51,"l":234.79,"n":173492,"o":241.51,"t":"2025-11-05T05:00:00Z","v":8126701,"vw":237.753236},{"c":196.46,"h":211.26,"l":194.68,"n":363716,"o":211.26,"t":"2025-11-06T05:00:00Z","v":18356903,"vw":201.1149},{"c":204.31,"h":206.685,"l":195.56,"n":203765,"o":195.66,"t":"2025-11-07T05:00:00Z","v":9524127,"vw":202.324396},{"c":204.08,"h":208.64,"l":201.41,"n":128349,"o":207.52,"t":"2025-11-10T05:00:00Z","v":6391877,"vw":204.407652},{"c":200.63,"h":203.6,"l":198.85,"n":94039,"o":202.23,"t":"2025-11-11T05:00:00Z","v":5152070,"vw":200.783594},{"c":196.51,"h":201.99,"l":196.01,"n":112584,"o":201.25,"t":"2025-11-12T05:00:00Z","v":5119321,"vw":197.53234},{"c":195.21,"h":203,"l":195,"n":140418,"o":197.75,"t":"2025-11-13T05:00:00Z","v":6346069,"vw":197.505974},{"c":206.96,"h":209.32,"l":192.9,"n":209938,"o":196.69,"t":"2025-11-14T05:00:00Z","v":11454424,"vw":205.858735},{"c":210.65,"h":211,"l":204.42,"n":174422,"o":207.335,"t":"2025-11-17T05:00:00Z","v":10819618,"vw":208.535682},{"c":212.08,"h":214.34,"l":207.2,"n":149108,"o":210.8,"t":"2025-11-18T05:00:00Z","v":7354989,"vw":211.265578},{"c":202.315,"h":216.498,"l":201.65,"n":192061,"o":216.045,"t":"2025-11-19T05:00:00Z","v":9410086,"vw":205.655609},{"c":187.73,"h":203.61,"l":186.83,"n":275084,"o":203.25,"t":"2025-11-20T05:00:00Z","v":14574543,"vw":193.412108},{"c":189.63,"h":191.31,"l":182.04,"n":143030,"o":187.63,"t":"2025-11-21T05:00:00Z","v":6709143,"vw":187.781263},{"c":188.08,"h":190.48,"l":184.86,"n":140965,"o":190.48,"t":"2025-11-24T05:00:00Z","v":8715879,"vw":187.518357},{"c":195.49,"h":196.67,"l":187.22,"n":123048,"o":188.08,"t":"2025-11-25T05:00:00Z","v":5652633,"vw":193.372124},{"c":195.98,"h":200.49,"l":195.325,"n":86158,"o":196.95,"t":"2025-11-26T05:00:00Z","v":3646172,"vw":197.326274},{"c":198.37,"h":199.79,"l":196.2381,"n":37605,"o":196.99,"t":"2025-11-28T05:00:00Z","v":1383923,"vw":198.229436},{"c":205.58,"h":208.35,"l":200.55,"n":131163,"o":204.5,"t":"2025-12-01T05:00:00Z","v":6384374,"vw":205.095435},{"c":216.98,"h":218.67,"l":202.29,"n":180658,"o":205.58,"t":"2025-12-02T05:00:00Z","v":10330209,"vw":212.855854},{"c":222.48,"h":223.99,"l":215.71,"n":136716,"o":216.355,"t":"2025-12-03T05:00:00Z","v":7354752,"vw":221.585414},{"c":221.19,"h":223.18,"l":217.03,"n":88962,"o":220.9,"t":"2025-12-04T05:00:00Z","v":4925627,"vw":220.994954},{"c":225,"h":227.71,"l":220.48,"n":94211,"o":221.19,"t":"2025-12-05T05:00:00Z","v":4488031,"vw":224.997312},{"c":225.43,"h":225.65,"l":219.38,"n":109088,"o":224.65,"t":"2025-12-08T05:00:00Z","v":5334096,"vw":223.458183},{"c":229.99,"h":232.63,"l":222.64,"n":95981,"o":225,"t":"2025-12-09T05:00:00Z","v":5384290,"vw":229.75978},{"c":220.3,"h":229.05,"l":216.72,"n":122629,"o":228.965,"t":"2025-12-10T05:00:00Z","v":6952811,"vw":220.33171},{"c":224.52,"h":226.6,"l":216.3,"n":86699,"o":219.5,"t":"2025-12-11T05:00:00Z","v":4250177,"vw":222.897868},{"c":227.49,"h":230.18,"l":224.52,"n":82494,"o":225.01,"t":"2025-12-12T05:00:00Z","v":3672167,"vw":227.807027},{"c":226.98,"h":229.77,"l":221.18,"n":88558,"o":228.58,"t":"2025-12-15T05:00:00Z","v":5021540,"vw":226.885432},{"c":227.94,"h":229.95,"l":225,"n":74842,"o":226.88,"t":"2025-12-16T05:00:00Z","v":4154253,"vw":227.990688},{"c":221.3,"h":229.91,"l":221.18,"n":103212,"o":228.99,"t":"2025-12-17T05:00:00Z","v":4010404,"vw":222.897723},{"c":230.94,"h":233.49,"l":223.65,"n":74983,"o":224.11,"t":"2025-12-18T05:00:00Z","v":3326852,"vw":230.827387},{"c":234.25,"h":238.9999,"l":231.46,"n":100139,"o":232.235,"t":"2025-12-19T05:00:00Z","v":8727743,"vw":235.053325},{"c":234.89,"h":235.98,"l":232,"n":60177,"o":235.86,"t":"2025-12-22T05:00:00Z","v":3840382,"vw":234.582671},{"c":232.7,"h":233.98,"l":230.1,"n":53103,"o":233.29,"t":"2025-12-23T05:00:00Z","v":2694872,"vw":231.938478},{"c":232.06,"h":233.24,"l":230.57,"n":26189,"o":231.98,"t":"2025-12-24T05:00:00Z","v":1223393,"vw":232.235102},{"c":233.95,"h":234.695,"l":231.76,"n":44386,"o":232.52,"t":"2025-12-26T05:00:00Z","v":1706729,"vw":233.69795},{"c":231.01,"h":235,"l":230.09,"n":55749,"o":233.07,"t":"2025-12-29T05:00:00Z","v":2717299,"vw":231.447247},{"c":228.13,"h":231.52,"l":228,"n":57005,"o":230.24,"t":"2025-12-30T05:00:00Z","v":2546922,"vw":229.730338},{"c":226.48,"h":228.6115,"l":226.08,"n":57671,"o":228.405,"t":"2025-12-31T05:00:00Z","v":2445671,"vw":227.168309},{"c":219.79,"h":230.776,"l":219.65,"n":91589,"o":229.73,"t":"2026-01-02T05:00:00Z","v":3794351,"vw":222.1122},{"c":226.72,"h":230.96,"l":218.22,"n":88574,"o":220.5,"t":"2026-01-05T05:00:00Z","v":4913764,"vw":227.161851},{"c":229.38,"h":232.27,"l":225.36,"n":77801,"o":226.51,"t":"2026-01-06T05:00:00Z","v":4629827,"vw":229.970266},{"c":230.52,"h":234.43,"l":224.985,"n":68096,"o":228.01,"t":"2026-01-07T05:00:00Z","v":3107691,"vw":230.687007},{"c":224.1,"h":228.31,"l":221.15,"n":69562,"o":227.66,"t":"2026-01-08T05:00:00Z","v":3711339,"vw":224.137416},{"c":215.56,"h":222.45,"l":212.51,"n":109689,"o":222.33,"t":"2026-01-09T05:00:00Z","v":4886968,"vw":215.664706},{"c":214.87,"h":216.1,"l":208.11,"n":91251,"o":212.51,"t":"2026-01-12T05:00:00Z","v":4530463,"vw":213.112061},{"c":217.4,"h":217.67,"l":210.085,"n":62970,"o":212.915,"t":"2026-01-13T05:00:00Z","v":2641818,"vw":214.947533},{"c":213.13,"h":215.505,"l":207.81,"n":90666,"o":215.14,"t":"2026-01-14T05:00:00Z","v":4339909,"vw":211.505703},{"c":210.11,"h":214.16,"l":207.62,"n":89414,"o":213.79,"t":"2026-01-15T05:00:00Z","v":3949700,"vw":210.264286},{"c":205.32,"h":211.05,"l":204.03,"n":90622,"o":210.24,"t":"2026-01-16T05:00:00Z","v":5155136,"vw":206.08354},{"c":205.67,"h":207.65,"l":200.2,"n":107105,"o":201.32,"t":"2026-01-20T05:00:00Z","v":5435118,"vw":205.642339},{"c":206.48,"h":208.35,"l":201.23,"n":87285,"o":203.652,"t":"2026-01-21T05:00:00Z","v":5045775,"vw":205.560587},{"c":207.65,"h":214.21,"l":207.18,"n":76424,"o":209.59,"t":"2026-01-22T05:00:00Z","v":4314299,"vw":209.345358},{"c":207.23,"h":211.42,"l":205.99,"n":48244,"o":206.81,"t":"2026-01-23T05:00:00Z","v":2296044,"vw":208.273581},{"c":209.41,"h":211.78,"l":206.65,"n":62627,"o":207.015,"t":"2026-01-26T05:00:00Z","v":2874456,"vw":209.801227},{"c":207.36,"h":210.055,"l":204.82,"n":51968,"o":210.055,"t":"2026-01-27T05:00:00Z","v":2917460,"vw":207.259953},{"c":206.66,"h":212.5,"l":205.33,"n":66977,"o":208.975,"t":"2026-01-28T05:00:00Z","v":3270215,"vw":207.252006},{"c":207.68,"h":209.43,"l":202.5,"n":78483,"o":206.25,"t":"2026-01-29T05:00:00Z","v":3308023,"vw":206.956988},{"c":204.62,"h":210,"l":202.705,"n":65403,"o":206.8,"t":"2026-01-30T05:00:00Z","v":3915118,"vw":205.38807},{"c":207.67,"h":211.96,"l":203.55,"n":65821,"o":207.88,"t":"2026-02-02T05:00:00Z","v":3033943,"vw":209.077346},{"c":202,"h":208.135,"l":198.33,"n":85276,"o":207.1104,"t":"2026-02-03T05:00:00Z","v":4386174,"vw":202.29346},{"c":195.83,"h":201.94,"l":190.52,"n":112918,"o":201.79,"t":"2026-02-04T05:00:00Z","v":6291186,"vw":194.26972},{"c":183.86,"h":194.5,"l":182.8,"n":133153,"o":194.36,"t":"2026-02-05T05:00:00Z","v":6931483,"vw":186.235526},{"c":182.47,"h":188.87,"l":180.1,"n":126254,"o":186.31,"t":"2026-02-06T05:00:00Z","v":7203367,"vw":182.500013},{"c":186.24,"h":186.325,"l":178.14,"n":112161,"o":181.28,"t":"2026-02-09T05:00:00Z","v":6403936,"vw":183.846074},{"c":185.64,"h":190.697,"l":184.24,"n":84137,"o":185.62,"t":"2026-02-10T05:00:00Z","v":4488236,"vw":186.821315},{"c":175.47,"h":185.7,"l":174.63,"n":109235,"o":185.64,"t":"2026-02-11T05:00:00Z","v":6050972,"vw":176.58204},{"c":161.14,"h":178.59,"l":160.702,"n":155617,"o":176.66,"t":"2026-02-12T05:00:00Z","v":9976643,"vw":165.022928},{"c":160.34,"h":166.7917,"l":159.465,"n":103638,"o":161.295,"t":"2026-02-13T05:00:00Z","v":7292847,"vw":161.733182},{"c":162.34,"h":164.27,"l":158,"n":119061,"o":160.75,"t":"2026-02-17T05:00:00Z","v":7509425,"vw":162.082976},{"c":173.38,"h":175.17,"l":162.07,"n":239247,"o":162.59,"t":"2026-02-18T05:00:00Z","v":14407093,"vw":172.817111},{"c":176.19,"h":185.8944,"l":175.16,"n":268632,"o":185,"t":"2026-02-19T05:00:00Z","v":17970963,"vw":179.37939},{"c":176.29,"h":178.56,"l":171.5,"n":122890,"o":174.25,"t":"2026-02-20T05:00:00Z","v":7761343,"vw":175.810586},{"c":164.66,"h":168.57,"l":161.3876,"n":157679,"o":167.95,"t":"2026-02-23T05:00:00Z","v":10341477,"vw":164.841262},{"c":164.38,"h":172.7099,"l":161.18,"n":106170,"o":166.055,"t":"2026-02-24T05:00:00Z","v":5933043,"vw":165.693761},{"c":173.06,"h":175.13,"l":165.19,"n":111117,"o":166.31,"t":"2026-02-25T05:00:00Z","v":5716101,"vw":172.552882},{"c":180.41,"h":183.25,"l":171.1,"n":109095,"o":174.595,"t":"2026-02-26T05:00:00Z","v":5544015,"vw":180.204459},{"c":176.47,"h":179.5,"l":175,"n":83358,"o":175.57,"t":"2026-02-27T05:00:00Z","v":5325022,"vw":176.735805},{"c":176.41,"h":178.06,"l":172.86,"n":71662,"o":173.97,"t":"2026-03-02T05:00:00Z","v":3060777,"vw":175.850755},{"c":175.46,"h":177.22,"l":168,"n":68959,"o":173.17,"t":"2026-03-03T05:00:00Z","v":3246139,"vw":174.103187},{"c":177.75,"h":179.12,"l":172.66,"n":67195,"o":176.5,"t":"2026-03-04T05:00:00Z","v":3088392,"vw":176.930187},{"c":183.48,"h":191.08,"l":181.58,"n":108165,"o":185,"t":"2026-03-05T05:00:00Z","v":5912087,"vw":185.184882},{"c":179.17,"h":181.29,"l":176.59,"n":66038,"o":180.23,"t":"2026-03-06T05:00:00Z","v":2898468,"vw":179.096288},{"c":176.59,"h":177.1,"l":170.24,"n":91298,"o":176.61,"t":"2026-03-09T04:00:00Z","v":4851742,"vw":174.321642},{"c":169.93,"h":175.04,"l":168.99,"n":79645,"o":174.87,"t":"2026-03-10T04:00:00Z","v":3748925,"vw":171.027252},{"c":169.48,"h":173.56,"l":167.28,"n":64916,"o":170.1,"t":"2026-03-11T04:00:00Z","v":2957220,"vw":169.37388},{"c":161.75,"h":169.3,"l":161.45,"n":80841,"o":167.705,"t":"2026-03-12T04:00:00Z","v":3955455,"vw":163.799958},{"c":161.36,"h":165.08,"l":159.45,"n":56849,"o":163.01,"t":"2026-03-13T04:00:00Z","v":2565342,"vw":161.635042},{"c":167.78,"h":168.115,"l":162.12,"n":63577,"o":163.48,"t":"2026-03-16T04:00:00Z","v":3206539,"vw":166.56839},{"c":169.81,"h":174.065,"l":167.66,"n":59146,"o":168.59,"t":"2026-03-17T04:00:00Z","v":2946576,"vw":170.358309},{"c":164.99,"h":169.69,"l":164.77,"n":60453,"o":168.72,"t":"2026-03-18T04:00:00Z","v":2666512,"vw":166.179159},{"c":159.26,"h":165.32,"l":156.4101,"n":106062,"o":162.58,"t":"2026-03-19T04:00:00Z","v":5041695,"vw":159.419051},{"c":156.64,"h":158.9107,"l":153,"n":94959,"o":157.78,"t":"2026-03-20T04:00:00Z","v":7570837,"vw":156.015207},{"c":159.98,"h":164.95,"l":157.5,"n":79829,"o":159.26,"t":"2026-03-23T04:00:00Z","v":3599816,"vw":161.171951},{"c":154.73,"h":159.0795,"l":153.82,"n":65134,"o":157.36,"t":"2026-03-24T04:00:00Z","v":3261385,"vw":155.684678},{"c":152.92,"h":159.05,"l":150.87,"n":71032,"o":157.87,"t":"2026-03-25T04:00:00Z","v":2914730,"vw":153.393761},{"c":151.96,"h":155.23,"l":149.22,"n":83775,"o":150.98,"t":"2026-03-26T04:00:00Z","v":4416315,"vw":152.357912},{"c":146.6,"h":151,"l":143.3,"n":112056,"o":149.78,"t":"2026-03-27T04:00:00Z","v":6239187,"vw":146.817749},{"c":148.01,"h":149.8499,"l":144.15,"n":111370,"o":147.38,"t":"2026-03-30T04:00:00Z","v":5622174,"vw":147.161491},{"c":150.15,"h":152.95,"l":147.86,"n":101283,"o":150,"t":"2026-03-31T04:00:00Z","v":4988696,"vw":150.561249},{"c":150.5,"h":153.93,"l":149.41,"n":84239,"o":152.52,"t":"2026-04-01T04:00:00Z","v":4394965,"vw":150.990199},{"c":156.45,"h":156.85,"l":146.48,"n":111510,"o":147.48,"t":"2026-04-02T04:00:00Z","v":5052468,"vw":154.441362},{"c":155.07,"h":160,"l":154.09,"n":69019,"o":156.46,"t":"2026-04-06T04:00:00Z","v":3046068,"vw":155.778722},{"c":155.9,"h":157.47,"l":152.28,"n":77764,"o":154.69,"t":"2026-04-07T04:00:00Z","v":3288574,"vw":155.446043},{"c":160.69,"h":168,"l":159.61,"n":92724,"o":163.9,"t":"2026-04-08T04:00:00Z","v":4030891,"vw":162.130284},{"c":154.55,"h":161.59,"l":154.36,"n":84174,"o":159.505,"t":"2026-04-09T04:00:00Z","v":3850901,"vw":155.95524},{"c":152.58,"h":155.41,"l":147.71,"n":77609,"o":154.55,"t":"2026-04-10T04:00:00Z","v":3178420,"vw":151.795977},{"c":159.61,"h":159.76,"l":150.2605,"n":73276,"o":150.46,"t":"2026-04-13T04:00:00Z","v":3696024,"vw":157.61985},{"c":163.55,"h":166.46,"l":159.74,"n":62998,"o":159.74,"t":"2026-04-14T04:00:00Z","v":3095384,"vw":163.453175},{"c":179.935,"h":180.96,"l":164.19,"n":124774,"o":165.36,"t":"2026-04-15T04:00:00Z","v":6999158,"vw":177.235506},{"c":179.33,"h":182.95,"l":178,"n":96312,"o":182.035,"t":"2026-04-16T04:00:00Z","v":4818943,"vw":180.086998},{"c":183.89,"h":188.44,"l":183.4765,"n":95558,"o":184.915,"t":"2026-04-17T04:00:00Z","v":4425749,"vw":185.077283},{"c":189.8,"h":191.17,"l":181.32,"n":82847,"o":181.64,"t":"2026-04-20T04:00:00Z","v":3716551,"vw":188.407743},{"c":182.45,"h":190.53,"l":182,"n":74787,"o":189.78,"t":"2026-04-21T04:00:00Z","v":3567535,"vw":185.159121},{"c":182.27,"h":184.17,"l":179.39,"n":66986,"o":183.08,"t":"2026-04-22T04:00:00Z","v":3415400,"vw":181.410936},{"c":177,"h":182.6,"l":173.22,"n":88190,"o":181.11,"t":"2026-04-23T04:00:00Z","v":4104645,"vw":176.042731},{"c":176.78,"h":177.99,"l":175.29,"n":56724,"o":176.01,"t":"2026-04-24T04:00:00Z","v":2150054,"vw":176.779772},{"c":174.06,"h":181,"l":173.34,"n":85790,"o":178.715,"t":"2026-04-27T04:00:00Z","v":4207410,"vw":176.037361},{"c":171.97,"h":177.5,"l":170.44,"n":66994,"o":173.13,"t":"2026-04-28T04:00:00Z","v":3470965,"vw":172.395861},{"c":169.33,"h":169.88,"l":164.08,"n":80099,"o":169.435,"t":"2026-04-29T04:00:00Z","v":3865365,"vw":167.333096},{"c":168.65,"h":171.2278,"l":167.01,"n":70574,"o":169.33,"t":"2026-04-30T04:00:00Z","v":3313712,"vw":169.398629},{"c":175.84,"h":177.07,"l":170,"n":58042,"o":170,"t":"2026-05-01T04:00:00Z","v":3200272,"vw":175.427686},{"c":172.57,"h":176.42,"l":172,"n":67391,"o":176.05,"t":"2026-05-04T04:00:00Z","v":4163860,"vw":173.609863},{"c":166.14,"h":174.23,"l":164.575,"n":90133,"o":172.51,"t":"2026-05-05T04:00:00Z","v":5795161,"vw":167.494231},{"c":167.97,"h":172.5699,"l":164.36,"n":126255,"o":168.25,"t":"2026-05-06T04:00:00Z","v":9016196,"vw":167.40532},{"c":171.35,"h":183.5,"l":165.51,"n":155587,"o":181.82,"t":"2026-05-07T04:00:00Z","v":12004874,"vw":171.458457},{"c":163.93,"h":171.35,"l":162,"n":93257,"o":169.75,"t":"2026-05-08T04:00:00Z","v":6029928,"vw":164.825003},{"c":157.33,"h":162.85,"l":156.58,"n":74639,"o":162.34,"t":"2026-05-11T04:00:00Z","v":4358120,"vw":158.367168},{"c":155.19,"h":159.2499,"l":154.07,"n":79091,"o":157.79,"t":"2026-05-12T04:00:00Z","v":4969389,"vw":155.799739},{"c":149.07,"h":154.26,"l":148,"n":95700,"o":153.76,"t":"2026-05-13T04:00:00Z","v":6120164,"vw":150.649018},{"c":153.7,"h":154.92,"l":148.31,"n":63352,"o":149.06,"t":"2026-05-14T04:00:00Z","v":4299703,"vw":153.369966},{"c":159.2,"h":160.11,"l":152.96,"n":79057,"o":153.125,"t":"2026-05-15T04:00:00Z","v":5173974,"vw":157.640559},{"c":162.67,"h":163.97,"l":157.365,"n":72699,"o":157.75,"t":"2026-05-18T04:00:00Z","v":4791671,"vw":162.262696},{"c":154.65,"h":162.69,"l":154.4,"n":81995,"o":161.24,"t":"2026-05-19T04:00:00Z","v":6071611,"vw":156.72524},{"c":160.73,"h":161.66,"l":146.81,"n":79442,"o":153.01,"t":"2026-05-20T04:00:00Z","v":7594862,"vw":157.001721},{"c":159.27,"h":162.32,"l":155.19,"n":61129,"o":157.7,"t":"2026-05-21T04:00:00Z","v":4163645,"vw":159.217214},{"c":160.25,"h":165.24,"l":159.84,"n":70537,"o":160.79,"t":"2026-05-22T04:00:00Z","v":5104616,"vw":162.138477},{"c":154,"h":161.04,"l":153.35,"n":65960,"o":160.71,"t":"2026-05-26T04:00:00Z","v":3978974,"vw":155.187957},{"c":157.58,"h":160.96,"l":153.73,"n":62803,"o":153.8,"t":"2026-05-27T04:00:00Z","v":3842214,"vw":158.414244},{"c":156.7,"h":160.35,"l":154.51,"n":68021,"o":156.92,"t":"2026-05-28T04:00:00Z","v":4421024,"vw":157.647849},{"c":159.29,"h":163.2299,"l":155.12,"n":61372,"o":156.61,"t":"2026-05-29T04:00:00Z","v":5739665,"vw":159.685329},{"c":164.78,"h":166.52,"l":157.405,"n":76266,"o":161.54,"t":"2026-06-01T04:00:00Z","v":4524609,"vw":164.142253},{"c":156.95,"h":162.18,"l":154.9,"n":65195,"o":160.54,"t":"2026-06-02T04:00:00Z","v":3812315,"vw":157.26518},{"c":154.58,"h":156.2239,"l":151.66,"n":60650,"o":155.64,"t":"2026-06-03T04:00:00Z","v":4137313,"vw":153.641893},{"c":160.07,"h":162.53,"l":154.65,"n":63319,"o":155.49,"t":"2026-06-04T04:00:00Z","v":4553211,"vw":159.924061},{"c":156.8,"h":161.535,"l":155.09,"n":71490,"o":159.52,"t":"2026-06-05T04:00:00Z","v":6440913,"vw":157.796551},{"c":152.49,"h":157.36,"l":152.38,"n":59709,"o":156.8,"t":"2026-06-08T04:00:00Z","v":4199482,"vw":154.208474},{"c":155.67,"h":161.9462,"l":151,"n":61112,"o":152.73,"t":"2026-06-09T04:00:00Z","v":4215886,"vw":156.371211},{"c":151,"h":156.625,"l":150.85,"n":56488,"o":153.58,"t":"2026-06-10T04:00:00Z","v":3498541,"vw":152.624178},{"c":154.59,"h":154.8,"l":146.11,"n":69449,"o":150.01,"t":"2026-06-11T04:00:00Z","v":4864318,"vw":152.06435},{"c":150.58,"h":155.705,"l":147.15,"n":67812,"o":155.24,"t":"2026-06-12T04:00:00Z","v":3914260,"vw":149.509921},{"c":168.09,"h":169.07,"l":151.95,"n":99159,"o":152,"t":"2026-06-15T04:00:00Z","v":6830771,"vw":165.991885},{"c":170.03,"h":172.65,"l":165.52,"n":73091,"o":167.69,"t":"2026-06-16T04:00:00Z","v":4863601,"vw":170.485954},{"c":165.66,"h":173.535,"l":164.59,"n":76270,"o":169.67,"t":"2026-06-17T04:00:00Z","v":5355878,"vw":169.153851},{"c":173.46,"h":174.34,"l":164.425,"n":69332,"o":166.84,"t":"2026-06-18T04:00:00Z","v":7725699,"vw":172.342636},{"c":172.08,"h":177.88,"l":170.61,"n":93534,"o":170.74,"t":"2026-06-22T04:00:00Z","v":7583153,"vw":173.856804},{"c":171.52,"h":176.5,"l":171.27,"n":81696,"o":173.2,"t":"2026-06-23T04:00:00Z","v":6171866,"vw":173.194658},{"c":177.93,"h":182.55,"l":169,"n":81851,"o":173.15,"t":"2026-06-24T04:00:00Z","v":7085885,"vw":178.408184},{"c":176.91,"h":178.31,"l":172.36,"n":53972,"o":176.51,"t":"2026-06-25T04:00:00Z","v":3642042,"vw":176.585663},{"c":183.09,"h":186.865,"l":176.335,"n":100421,"o":177.06,"t":"2026-06-26T04:00:00Z","v":7400698,"vw":182.738651},{"c":184.82,"h":186.59,"l":178.26,"n":64678,"o":183.41,"t":"2026-06-29T04:00:00Z","v":5044128,"vw":184.47976},{"c":184.53,"h":188.14,"l":182.02,"n":65217,"o":182.02,"t":"2026-06-30T04:00:00Z","v":4181415,"vw":185.42702},{"c":188.87,"h":191.095,"l":183.28,"n":71649,"o":190.01,"t":"2026-07-01T04:00:00Z","v":4222575,"vw":188.494233},{"c":192.01,"h":193.44,"l":188.95,"n":68660,"o":189.96,"t":"2026-07-02T04:00:00Z","v":4583336,"vw":191.507033},{"c":188.46,"h":196.79,"l":187.335,"n":75898,"o":191.93,"t":"2026-07-06T04:00:00Z","v":5513431,"vw":191.233977},{"c":195.72,"h":199.05,"l":193.08,"n":74776,"o":194.33,"t":"2026-07-07T04:00:00Z","v":4855485,"vw":196.004639},{"c":189.35,"h":193.8,"l":182.485,"n":73596,"o":193.21,"t":"2026-07-08T04:00:00Z","v":4399197,"vw":187.409523},{"c":192.35,"h":195.115,"l":186.58,"n":45828,"o":186.58,"t":"2026-07-09T04:00:00Z","v":3646259,"vw":191.883979},{"c":191.82,"h":195.81,"l":190.735,"n":43443,"o":192.64,"t":"2026-07-10T04:00:00Z","v":2653350,"vw":192.356214},{"c":189.57,"h":195.65,"l":188.58,"n":56568,"o":192.7,"t":"2026-07-13T04:00:00Z","v":3669978,"vw":191.207014},{"c":187.79,"h":190.79,"l":184.55,"n":49060,"o":185.9,"t":"2026-07-14T04:00:00Z","v":3100104,"vw":187.779099},{"c":190.16,"h":194.17,"l":186.46,"n":61435,"o":188.05,"t":"2026-07-15T04:00:00Z","v":3901396,"vw":190.573623},{"c":186.36,"h":194.5,"l":185.01,"n":56286,"o":192.31,"t":"2026-07-16T04:00:00Z","v":3254255,"vw":187.411065},{"c":184.14,"h":189.75,"l":181.6803,"n":48861,"o":186.15,"t":"2026-07-17T04:00:00Z","v":2563326,"vw":184.480383},{"c":189.02,"h":191.55,"l":183.9715,"n":51720,"o":184.65,"t":"2026-07-20T04:00:00Z","v":2832951,"vw":188.857283},{"c":188.04,"h":189.14,"l":185.24,"n":47821,"o":186.96,"t":"2026-07-21T04:00:00Z","v":2808779,"vw":187.80245},{"c":177.73,"h":188.53,"l":176.1,"n":59312,"o":187.55,"t":"2026-07-22T04:00:00Z","v":3762413,"vw":178.871745},{"c":169.77,"h":175.2,"l":166.58,"n":68145,"o":174.43,"t":"2026-07-23T04:00:00Z","v":4929084,"vw":170.049874},{"c":172.91,"h":175.55,"l":169.67,"n":58532,"o":171,"t":"2026-07-24T04:00:00Z","v":3687558,"vw":172.683166},{"c":184.37,"h":185.55,"l":177.29,"n":62111,"o":177.5,"t":"2026-07-27T04:00:00Z","v":3641654,"vw":183.681208},{"c":195.52,"h":195.785,"l":185.55,"n":60277,"o":185.55,"t":"2026-07-28T04:00:00Z","v":3725180,"vw":192.616608},{"c":193.53,"h":199.89,"l":192.82,"n":65324,"o":195.2,"t":"2026-07-29T04:00:00Z","v":3880544,"vw":195.449734},{"c":197.53,"h":197.84,"l":188.82,"n":65037,"o":189.952,"t":"2026-07-30T04:00:00Z","v":3435217,"vw":194.516396},{"c":196.16,"h":198.47,"l":193.54,"n":48262,"o":197.57,"t":"2026-07-31T04:00:00Z","v":3113761,"vw":196.013401},{"c":200.5,"h":203.88,"l":197.925,"n":58932,"o":200.45,"t":"2026-08-03T04:00:00Z","v":3457765,"vw":201.064105},{"c":202.37,"h":204.5,"l":199.28,"n":61445,"o":201.63,"t":"2026-08-04T04:00:00Z","v":3842896,"vw":201.870215},{"c":207.27,"h":208.19,"l":203.1,"n":84784,"o":204.205,"t":"2026-08-05T04:00:00Z","v":5054996,"vw":206.039949},{"c":213.26,"h":218.03,"l":207.175,"n":106499,"o":214.67,"t":"2026-08-06T04:00:00Z","v":8601025,"vw":212.279567},{"c":216.26,"h":222.39,"l":209.6201,"n":91621,"o":212.25,"t":"2026-08-07T04:00:00Z","v":6258739,"vw":218.412344},{"c":209.86,"h":215.99,"l":207.54,"n":95423,"o":212.5,"t":"2026-08-10T04:00:00Z","v":6823815,"vw":210.271746},{"c":212,"h":216.35,"l":206.25,"n":64214,"o":209.71,"t":"2026-08-11T04:00:00Z","v":4299498,"vw":212.92437},{"c":212.49,"h":215.22,"l":210.11,"n":47713,"o":212.88,"t":"2026-08-12T04:00:00Z","v":3106294,"vw":212.860896},{"c":216.26,"h":218.38,"l":210.15,"n":55402,"o":213.67,"t":"2026-08-13T04:00:00Z","v":3200193,"vw":215.834222},{"c":217.02,"h":219.53,"l":213.25,"n":44600,"o":215.38,"t":"2026-08-14T04:00:00Z","v":2627286,"vw":217.178208},{"c":212.72,"h":218.94,"l":212.02,"n":58021,"o":214.69,"t":"2026-08-17T04:00:00Z","v":4449161,"vw":214.917071},{"c":216.35,"h":222.81,"l":212.66,"n":85921,"o":212.89,"t":"2026-08-18T04:00:00Z","v":6407125,"vw":218.453585},{"c":220.22,"h":222.39,"l":215.85,"n":58097,"o":216.7,"t":"2026-08-19T04:00:00Z","v":4597336,"vw":220.183684},{"c":222.34,"h":224.04,"l":216.01,"n":63189,"o":219.01,"t":"2026-08-20T04:00:00Z","v":5348538,"vw":221.281015},{"c":223.49,"h":225.948,"l":219.16,"n":53906,"o":223.47,"t":"2026-08-21T04:00:00Z","v":3762532,"vw":223.397629},{"c":229.06,"h":230.07,"l":219.98,"n":57586,"o":222.03,"t":"2026-08-24T04:00:00Z","v":3884582,"vw":228.276837},{"c":233.5,"h":234.63,"l":227,"n":62121,"o":229.28,"t":"2026-08-25T04:00:00Z","v":4104574,"vw":232.740121},{"c":236.93,"h":238.52,"l":232,"n":76546,"o":233.095,"t":"2026-08-26T04:00:00Z","v":5010165,"vw":236.539586},{"c":231.89,"h":235.94,"l":229.68,"n":62972,"o":235.94,"t":"2026-08-27T04:00:00Z","v":3442776,"vw":231.872489},{"c":236.74,"h":238.8283,"l":232.71,"n":51097,"o":233.37,"t":"2026-08-28T04:00:00Z","v":3000547,"vw":236.342045},{"c":231.74,"h":238.31,"l":231.2148,"n":54067,"o":235.8,"t":"2026-08-31T04:00:00Z","v":3364774,"vw":232.848673},{"c":225.66,"h":232.87,"l":225.26,"n":61578,"o":230.09,"t":"2026-09-01T04:00:00Z","v":3508943,"vw":227.607356},{"c":226.24,"h":227.58,"l":222.11,"n":62150,"o":225.73,"t":"2026-09-02T04:00:00Z","v":3388314,"vw":226.077157},{"c":222,"h":232,"l":221.61,"n":61056,"o":229.63,"t":"2026-09-03T04:00:00Z","v":3298153,"vw":223.483591},{"c":211.73,"h":222.05,"l":211.18,"n":79851,"o":221.5,"t":"2026-09-04T04:00:00Z","v":4170687,"vw":213.935816},{"c":200.44,"h":209,"l":199.67,"n":86610,"o":208.94,"t":"2026-09-08T04:00:00Z","v":4538251,"vw":201.354796},{"c":197.245,"h":199.09,"l":193.42,"n":76499,"o":198.3,"t":"2026-09-09T04:00:00Z","v":4499798,"vw":196.846857},{"c":201.03,"h":202.54,"l":191.745,"n":65396,"o":194,"t":"2026-09-10T04:00:00Z","v":3363855,"vw":200.275428},{"c":201.95,"h":204.99,"l":201.275,"n":47388,"o":202.05,"t":"2026-09-11T04:00:00Z","v":2176053,"vw":202.562612},{"c":203.54,"h":204.09,"l":199.39,"n":52270,"o":200.37,"t":"2026-09-14T04:00:00Z","v":2265166,"vw":202.745208},{"c":198.26,"h":203.82,"l":197.59,"n":50347,"o":200.06,"t":"2026-09-15T04:00:00Z","v":3151811,"vw":199.752053},{"c":196.76,"h":198.31,"l":193.975,"n":52167,"o":198.31,"t":"2026-09-16T04:00:00Z","v":3041818,"vw":196.506329},{"c":194.56,"h":201.488,"l":193.47,"n":47241,"o":200.76,"t":"2026-09-17T04:00:00Z","v":2764866,"vw":194.865403},{"c":192.94,"h":196.01,"l":192.35,"n":57264,"o":194.56,"t":"2026-09-18T04:00:00Z","v":7217290,"vw":193.358615},{"c":193.83,"h":194.95,"l":188.71,"n":65809,"o":193.85,"t":"2026-09-21T04:00:00Z","v":5061668,"vw":193.41513},{"c":192.21,"h":200.585,"l":191.98,"n":83065,"o":198.045,"t":"2026-09-22T04:00:00Z","v":5220836,"vw":194.432404},{"c":189.27,"h":191.36,"l":184.85,"n":78306,"o":190.63,"t":"2026-09-23T04:00:00Z","v":5836271,"vw":188.251096},{"c":187.53,"h":192.56,"l":182.14,"n":70185,"o":189,"t":"2026-09-24T04:00:00Z","v":5519635,"vw":186.548165},{"c":193.36,"h":193.67,"l":187.53,"n":54410,"o":187.82,"t":"2026-09-25T04:00:00Z","v":2872863,"vw":191.883369},{"c":178.39,"h":191.4,"l":178.04,"n":97738,"o":188.53,"t":"2026-09-28T04:00:00Z","v":6845579,"vw":180.461114},{"c":187.1,"h":188.1395,"l":179.12,"n":81129,"o":180.23,"t":"2026-09-29T04:00:00Z","v":5755428,"vw":185.155718},{"c":183.55,"h":189.96,"l":182.5097,"n":65081,"o":187.705,"t":"2026-09-30T04:00:00Z","v":4252861,"vw":185.031712},{"c":182.175,"h":185.775,"l":179.59,"n":62441,"o":183.69,"t":"2026-10-01T04:00:00Z","v":4173381,"vw":181.890717},{"c":189.15,"h":189.56,"l":180.43,"n":65282,"o":184.87,"t":"2026-10-02T04:00:00Z","v":4239104,"vw":186.787536},{"c":191.77,"h":194.2399,"l":188.13,"n":47231,"o":188.13,"t":"2026-10-05T04:00:00Z","v":2922295,"vw":191.882445},{"c":193.62,"h":194.03,"l":190.82,"n":45745,"o":192.18,"t":"2026-10-06T04:00:00Z","v":2898798,"vw":193.030636},{"c":191.24,"h":193.1,"l":189.08,"n":38751,"o":191.71,"t":"2026-10-07T04:00:00Z","v":2006895,"vw":190.786606},{"c":191.71,"h":192.11,"l":188.08,"n":42328,"o":190.49,"t":"2026-10-08T04:00:00Z","v":3243707,"vw":191.281158},{"c":196.5,"h":197.915,"l":189.635,"n":44940,"o":190.75,"t":"2026-10-09T04:00:00Z","v":2333329,"vw":195.679314},{"c":194.24,"h":195.78,"l":189.3,"n":43866,"o":195,"t":"2026-10-12T04:00:00Z","v":2048309,"vw":192.642128},{"c":193.09,"h":196.58,"l":188.49,"n":38547,"o":194.24,"t":"2026-10-13T04:00:00Z","v":2174285,"vw":192.560345},{"c":184.01,"h":190.74,"l":178.97,"n":76382,"o":189.51,"t":"2026-10-14T04:00:00Z","v":3926371,"vw":183.079552},{"c":193.05,"h":193.46,"l":183.75,"n":47645,"o":184.01,"t":"2026-10-15T04:00:00Z","v":3038430,"vw":191.33124}],"volatilityBars":[{"c":190.7,"h":190.7,"l":190.7,"n":1,"o":190.7,"t":"2026-10-08T08:45:00Z","v":140,"vw":190.7},{"c":190.335,"h":192.03,"l":189.63,"n":1308,"o":190.49,"t":"2026-10-08T13:30:00Z","v":83367,"vw":190.494255},{"c":189.65,"h":191.02,"l":189.32,"n":1248,"o":190.61,"t":"2026-10-08T13:45:00Z","v":86314,"vw":189.722755},{"c":190.085,"h":190.18,"l":189.07,"n":1483,"o":189.67,"t":"2026-10-08T14:00:00Z","v":55758,"vw":189.680345},{"c":189.49,"h":190.35,"l":189.36,"n":1243,"o":190.085,"t":"2026-10-08T14:15:00Z","v":45701,"vw":190.063571},{"c":189.895,"h":190.03,"l":189.34,"n":1205,"o":189.52,"t":"2026-10-08T14:30:00Z","v":21557,"vw":189.767641},{"c":189.45,"h":190.44,"l":189.34,"n":896,"o":190.03,"t":"2026-10-08T14:45:00Z","v":25385,"vw":189.903786},{"c":188.97,"h":189.56,"l":188.97,"n":1344,"o":189.42,"t":"2026-10-08T15:00:00Z","v":62033,"vw":189.304279},{"c":188.685,"h":188.99,"l":188.23,"n":1218,"o":188.955,"t":"2026-10-08T15:15:00Z","v":43875,"vw":188.586533},{"c":188.3,"h":188.615,"l":188.08,"n":1232,"o":188.6075,"t":"2026-10-08T15:30:00Z","v":41898,"vw":188.351875},{"c":188.54,"h":188.57,"l":188.17,"n":1121,"o":188.305,"t":"2026-10-08T15:45:00Z","v":37480,"vw":188.313179},{"c":189.115,"h":189.18,"l":188.545,"n":1175,"o":188.6,"t":"2026-10-08T16:00:00Z","v":50721,"vw":188.937424},{"c":189.34,"h":190.11,"l":188.9925,"n":1368,"o":189.08,"t":"2026-10-08T16:15:00Z","v":48816,"vw":189.398638},{"c":190.13,"h":190.445,"l":189.34,"n":996,"o":189.34,"t":"2026-10-08T16:30:00Z","v":36396,"vw":189.777805},{"c":190.235,"h":190.415,"l":189.58,"n":1465,"o":190.0525,"t":"2026-10-08T16:45:00Z","v":54379,"vw":189.984427},{"c":190.6517,"h":190.6517,"l":189.7558,"n":1239,"o":190.03,"t":"2026-10-08T17:00:00Z","v":37907,"vw":190.113455},{"c":190.72,"h":191.025,"l":190.44,"n":1111,"o":190.44,"t":"2026-10-08T17:15:00Z","v":35740,"vw":190.658981},{"c":191.19,"h":191.39,"l":190.62,"n":1277,"o":190.85,"t":"2026-10-08T17:30:00Z","v":34835,"vw":190.981795},{"c":191.12,"h":191.28,"l":190.62,"n":1353,"o":191.215,"t":"2026-10-08T17:45:00Z","v":51304,"vw":190.910365},{"c":191.69,"h":191.755,"l":190.9153,"n":1459,"o":191.105,"t":"2026-10-08T18:00:00Z","v":44599,"vw":191.298679},{"c":191.2,"h":191.675,"l":191.2,"n":974,"o":191.675,"t":"2026-10-08T18:15:00Z","v":31701,"vw":191.339536},{"c":191.54,"h":191.58,"l":190.917,"n":1388,"o":191.3,"t":"2026-10-08T18:30:00Z","v":45625,"vw":191.309398},{"c":191.435,"h":191.88,"l":191.28,"n":1765,"o":191.54,"t":"2026-10-08T18:45:00Z","v":61895,"vw":191.577009},{"c":191.6,"h":191.89,"l":191.45,"n":1845,"o":191.45,"t":"2026-10-08T19:00:00Z","v":55516,"vw":191.666953},{"c":191.51,"h":191.8,"l":191.21,"n":2370,"o":191.59,"t":"2026-10-08T19:15:00Z","v":70629,"vw":191.540155},{"c":191.49,"h":191.98,"l":191.315,"n":2773,"o":191.54,"t":"2026-10-08T19:30:00Z","v":90119,"vw":191.648668},{"c":191.66,"h":192.11,"l":191.36,"n":6915,"o":191.49,"t":"2026-10-08T19:45:00Z","v":327539,"vw":191.678089},{"c":191.6,"h":191.71,"l":191.43,"n":109,"o":191.71,"t":"2026-10-08T20:00:00Z","v":1650368,"vw":191.709909},{"c":191.94,"h":191.94,"l":191.94,"n":3,"o":191.94,"t":"2026-10-09T08:30:00Z","v":115,"vw":191.94},{"c":191.71,"h":191.71,"l":191.71,"n":2,"o":191.71,"t":"2026-10-09T12:45:00Z","v":150,"vw":191.71},{"c":192.91,"h":192.99,"l":189.635,"n":1505,"o":190.75,"t":"2026-10-09T13:30:00Z","v":107160,"vw":191.036953},{"c":195.09,"h":195.19,"l":192.78,"n":1597,"o":192.85,"t":"2026-10-09T13:45:00Z","v":56759,"vw":194.247166},{"c":193.58,"h":195.11,"l":193.575,"n":1519,"o":194.935,"t":"2026-10-09T14:00:00Z","v":44386,"vw":194.346825},{"c":194.77,"h":195.155,"l":193.5945,"n":1626,"o":193.73,"t":"2026-10-09T14:15:00Z","v":64709,"vw":194.448699},{"c":195.835,"h":196.13,"l":194.42,"n":1503,"o":194.84,"t":"2026-10-09T14:30:00Z","v":60311,"vw":195.424545},{"c":195,"h":196.19,"l":194.44,"n":1395,"o":195.92,"t":"2026-10-09T14:45:00Z","v":63815,"vw":195.48928},{"c":193.9975,"h":195.115,"l":193.66,"n":1829,"o":195.02,"t":"2026-10-09T15:00:00Z","v":111061,"vw":194.499311},{"c":194.47,"h":194.5,"l":194.03,"n":1108,"o":194.13,"t":"2026-10-09T15:15:00Z","v":33460,"vw":194.297388},{"c":195.9501,"h":196.11,"l":194.455,"n":1540,"o":194.455,"t":"2026-10-09T15:30:00Z","v":86804,"vw":195.40438},{"c":197.15,"h":197.915,"l":195.8,"n":2688,"o":195.86,"t":"2026-10-09T15:45:00Z","v":139771,"vw":197.086601},{"c":196.51,"h":197.45,"l":196.42,"n":2013,"o":197.06,"t":"2026-10-09T16:00:00Z","v":97283,"vw":196.796684},{"c":196.17,"h":196.74,"l":195.96,"n":1362,"o":196.51,"t":"2026-10-09T16:15:00Z","v":56236,"vw":196.534804},{"c":195.9769,"h":196.34,"l":195.73,"n":1036,"o":196.18,"t":"2026-10-09T16:30:00Z","v":26626,"vw":196.050432},{"c":196.23,"h":196.5,"l":195.61,"n":1573,"o":196.045,"t":"2026-10-09T16:45:00Z","v":46953,"vw":196.02783},{"c":195.26,"h":196.4799,"l":194.84,"n":1292,"o":196.3025,"t":"2026-10-09T17:00:00Z","v":75877,"vw":195.699354},{"c":195.24,"h":195.38,"l":194.94,"n":1303,"o":195.38,"t":"2026-10-09T17:15:00Z","v":50645,"vw":195.183045},{"c":195.06,"h":195.485,"l":194.78,"n":1596,"o":195.23,"t":"2026-10-09T17:30:00Z","v":79544,"vw":195.140137},{"c":195.31,"h":195.5325,"l":195.01,"n":1971,"o":195.11,"t":"2026-10-09T17:45:00Z","v":118708,"vw":195.303029},{"c":196.35,"h":196.44,"l":195.32,"n":1255,"o":195.37,"t":"2026-10-09T18:00:00Z","v":58674,"vw":195.762077},{"c":196.41,"h":196.6499,"l":196.22,"n":1274,"o":196.395,"t":"2026-10-09T18:15:00Z","v":38988,"vw":196.438037},{"c":196.33,"h":196.48,"l":196.15,"n":1299,"o":196.37,"t":"2026-10-09T18:30:00Z","v":42380,"vw":196.330112},{"c":196.585,"h":196.925,"l":196.42,"n":1264,"o":196.42,"t":"2026-10-09T18:45:00Z","v":46988,"vw":196.657113},{"c":196.26,"h":196.58,"l":196.05,"n":989,"o":196.47,"t":"2026-10-09T19:00:00Z","v":30875,"vw":196.309611},{"c":196.265,"h":196.55,"l":195.77,"n":1584,"o":196.2,"t":"2026-10-09T19:15:00Z","v":54357,"vw":196.152397},{"c":196.55,"h":196.55,"l":196.03,"n":1967,"o":196.19,"t":"2026-10-09T19:30:00Z","v":69251,"vw":196.299947},{"c":196.51,"h":196.99,"l":196.19,"n":6011,"o":196.57,"t":"2026-10-09T19:45:00Z","v":282844,"vw":196.533975},{"c":196.5,"h":196.5,"l":196.5,"n":97,"o":196.5,"t":"2026-10-09T20:00:00Z","v":375265,"vw":196.5},{"c":197.5,"h":197.5,"l":197.07,"n":44,"o":197.07,"t":"2026-10-09T20:15:00Z","v":1454,"vw":197.38647},{"c":196.6,"h":197.5,"l":196.6,"n":129,"o":197.5,"t":"2026-10-09T20:30:00Z","v":5883,"vw":197.474519},{"c":196.86,"h":196.86,"l":196.86,"n":2,"o":196.86,"t":"2026-10-09T20:45:00Z","v":104,"vw":196.86},{"c":196.45,"h":196.45,"l":196.45,"n":1,"o":196.45,"t":"2026-10-12T09:15:00Z","v":417,"vw":196.45},{"c":196.45,"h":196.45,"l":196.45,"n":2,"o":196.45,"t":"2026-10-12T10:00:00Z","v":155,"vw":196.45},{"c":196.85,"h":196.85,"l":196.85,"n":2,"o":196.85,"t":"2026-10-12T11:00:00Z","v":1004,"vw":196.85},{"c":196.36,"h":196.36,"l":196.07,"n":5,"o":196.07,"t":"2026-10-12T12:00:00Z","v":487,"vw":196.299834},{"c":196.2,"h":196.2,"l":196.2,"n":48,"o":196.2,"t":"2026-10-12T12:30:00Z","v":1096,"vw":196.2},{"c":195.83,"h":195.83,"l":195.83,"n":1,"o":195.83,"t":"2026-10-12T12:45:00Z","v":200,"vw":195.83},{"c":195.72,"h":195.72,"l":195.72,"n":3,"o":195.72,"t":"2026-10-12T13:00:00Z","v":381,"vw":195.72},{"c":195.44,"h":195.44,"l":194.57,"n":22,"o":194.57,"t":"2026-10-12T13:15:00Z","v":8513,"vw":194.652897},{"c":191.865,"h":195.78,"l":191.565,"n":1938,"o":194.84,"t":"2026-10-12T13:30:00Z","v":125606,"vw":193.803332},{"c":190.3,"h":191.88,"l":190.19,"n":2403,"o":191.775,"t":"2026-10-12T13:45:00Z","v":126668,"vw":191.466803},{"c":190.59,"h":191,"l":189.3,"n":2003,"o":190.11,"t":"2026-10-12T14:00:00Z","v":84530,"vw":190.099365},{"c":191.23,"h":191.54,"l":190.4701,"n":1582,"o":190.59,"t":"2026-10-12T14:15:00Z","v":72668,"vw":191.123287},{"c":191.125,"h":191.66,"l":190.57,"n":1562,"o":191.265,"t":"2026-10-12T14:30:00Z","v":82522,"vw":191.283308},{"c":191.38,"h":191.59,"l":191.01,"n":1350,"o":191.1926,"t":"2026-10-12T14:45:00Z","v":48884,"vw":191.318195},{"c":191.035,"h":191.9,"l":190.92,"n":1926,"o":191.38,"t":"2026-10-12T15:00:00Z","v":81430,"vw":191.271933},{"c":191.29,"h":191.575,"l":190.7,"n":1377,"o":191.03,"t":"2026-10-12T15:15:00Z","v":53072,"vw":191.153168},{"c":191.13,"h":191.75,"l":191.03,"n":1386,"o":191.31,"t":"2026-10-12T15:30:00Z","v":56162,"vw":191.377259},{"c":190.88,"h":191.43,"l":190.88,"n":784,"o":191.13,"t":"2026-10-12T15:45:00Z","v":33459,"vw":191.156995},{"c":191.09,"h":191.09,"l":190.57,"n":984,"o":190.95,"t":"2026-10-12T16:00:00Z","v":30721,"vw":190.867771},{"c":191.045,"h":191.635,"l":191.02,"n":1052,"o":191.105,"t":"2026-10-12T16:15:00Z","v":47939,"vw":191.395099},{"c":191.085,"h":191.29,"l":190.875,"n":813,"o":191.03,"t":"2026-10-12T16:30:00Z","v":24849,"vw":191.073349},{"c":190.95,"h":191.21,"l":190.66,"n":1130,"o":191.085,"t":"2026-10-12T16:45:00Z","v":35595,"vw":190.948603},{"c":190.84,"h":190.96,"l":190.57,"n":1250,"o":190.8701,"t":"2026-10-12T17:00:00Z","v":51351,"vw":190.758776},{"c":190.83,"h":191.09,"l":190.71,"n":1128,"o":190.855,"t":"2026-10-12T17:15:00Z","v":36948,"vw":190.865493},{"c":191.91,"h":192.2,"l":190.73,"n":1118,"o":190.82,"t":"2026-10-12T17:30:00Z","v":46921,"vw":191.304295},{"c":192.19,"h":192.27,"l":191.79,"n":1124,"o":192.0054,"t":"2026-10-12T17:45:00Z","v":32489,"vw":192.050325},{"c":193.13,"h":193.275,"l":191.835,"n":1230,"o":192.12,"t":"2026-10-12T18:00:00Z","v":35536,"vw":192.480254},{"c":193.635,"h":193.7382,"l":192.95,"n":1526,"o":193.32,"t":"2026-10-12T18:15:00Z","v":54288,"vw":193.316132},{"c":193.225,"h":193.865,"l":191.6825,"n":1378,"o":193.66,"t":"2026-10-12T18:30:00Z","v":69270,"vw":192.728348},{"c":193.155,"h":193.78,"l":193.12,"n":1972,"o":193.4,"t":"2026-10-12T18:45:00Z","v":80812,"vw":193.447088},{"c":193.72,"h":193.765,"l":192.985,"n":1752,"o":193.155,"t":"2026-10-12T19:00:00Z","v":45673,"vw":193.411353},{"c":193.81,"h":193.92,"l":193.57,"n":1930,"o":193.725,"t":"2026-10-12T19:15:00Z","v":42759,"vw":193.773571},{"c":193.835,"h":194.4,"l":193.665,"n":2367,"o":193.735,"t":"2026-10-12T19:30:00Z","v":74278,"vw":194.083118},{"c":194.26,"h":194.49,"l":193.77,"n":5802,"o":193.835,"t":"2026-10-12T19:45:00Z","v":237271,"vw":194.214095},{"c":194.24,"h":194.24,"l":194.24,"n":84,"o":194.24,"t":"2026-10-12T20:00:00Z","v":313927,"vw":194.24},{"c":194,"h":194,"l":194,"n":2,"o":194,"t":"2026-10-12T20:15:00Z","v":206,"vw":194},{"c":193.1715,"h":193.1715,"l":193.1715,"n":1,"o":193.1715,"t":"2026-10-12T22:00:00Z","v":100,"vw":193.1715},{"c":194.4,"h":194.4,"l":194.4,"n":5,"o":194.4,"t":"2026-10-13T11:15:00Z","v":200,"vw":194.4},{"c":193.62,"h":193.62,"l":193.62,"n":1,"o":193.62,"t":"2026-10-13T13:00:00Z","v":100,"vw":193.62},{"c":195.99,"h":195.99,"l":195.99,"n":2,"o":195.99,"t":"2026-10-13T13:15:00Z","v":254,"vw":195.99},{"c":194.2,"h":196.58,"l":193.12,"n":1855,"o":194.24,"t":"2026-10-13T13:30:00Z","v":113114,"vw":194.460199},{"c":193.47,"h":194.44,"l":193.4,"n":1171,"o":193.845,"t":"2026-10-13T13:45:00Z","v":37343,"vw":193.90264},{"c":192.54,"h":193.64,"l":192.25,"n":1458,"o":193.6,"t":"2026-10-13T14:00:00Z","v":89306,"vw":193.078038},{"c":193.7,"h":194.165,"l":192.47,"n":1381,"o":192.47,"t":"2026-10-13T14:15:00Z","v":80183,"vw":193.474395},{"c":192.7,"h":193.54,"l":192.65,"n":770,"o":193.51,"t":"2026-10-13T14:30:00Z","v":24547,"vw":193.083472},{"c":192.325,"h":192.98,"l":192.21,"n":838,"o":192.7,"t":"2026-10-13T14:45:00Z","v":33670,"vw":192.641224},{"c":193.035,"h":193.36,"l":192.05,"n":1164,"o":192.44,"t":"2026-10-13T15:00:00Z","v":40185,"vw":192.680683},{"c":191.23,"h":193.27,"l":190.91,"n":2244,"o":193.01,"t":"2026-10-13T15:15:00Z","v":131201,"vw":192.157732},{"c":189.285,"h":191.535,"l":188.49,"n":2424,"o":191.26,"t":"2026-10-13T15:30:00Z","v":126763,"vw":190.188161},{"c":189.935,"h":190.53,"l":189.18,"n":1320,"o":189.29,"t":"2026-10-13T15:45:00Z","v":49839,"vw":189.881884},{"c":190.61,"h":190.7913,"l":189.94,"n":1157,"o":189.94,"t":"2026-10-13T16:00:00Z","v":39717,"vw":190.407116},{"c":190.505,"h":190.94,"l":190.4,"n":1016,"o":190.56,"t":"2026-10-13T16:15:00Z","v":38176,"vw":190.729455},{"c":190.77,"h":191.12,"l":190.34,"n":1173,"o":190.61,"t":"2026-10-13T16:30:00Z","v":59362,"vw":190.576844},{"c":190.69,"h":191.025,"l":190.25,"n":795,"o":190.89,"t":"2026-10-13T16:45:00Z","v":26938,"vw":190.637239},{"c":191.86,"h":192.985,"l":190.61,"n":1323,"o":190.67,"t":"2026-10-13T17:00:00Z","v":83951,"vw":191.58748},{"c":191.795,"h":192.02,"l":191.66,"n":1001,"o":191.75,"t":"2026-10-13T17:15:00Z","v":27166,"vw":191.801001},{"c":191.93,"h":192.22,"l":191.74,"n":921,"o":191.87,"t":"2026-10-13T17:30:00Z","v":25931,"vw":191.913264},{"c":191.41,"h":192.035,"l":191.41,"n":964,"o":191.99,"t":"2026-10-13T17:45:00Z","v":24341,"vw":191.751645},{"c":191.945,"h":192.38,"l":191.4,"n":922,"o":191.42,"t":"2026-10-13T18:00:00Z","v":26495,"vw":191.964712},{"c":191.96,"h":191.96,"l":191.61,"n":788,"o":191.895,"t":"2026-10-13T18:15:00Z","v":20406,"vw":191.744739},{"c":191.785,"h":192.08,"l":191.785,"n":1101,"o":192.03,"t":"2026-10-13T18:30:00Z","v":35029,"vw":191.924322},{"c":192.79,"h":192.935,"l":191.82,"n":1203,"o":191.82,"t":"2026-10-13T18:45:00Z","v":45652,"vw":192.396419},{"c":193.08,"h":193.29,"l":192.84,"n":1094,"o":192.92,"t":"2026-10-13T19:00:00Z","v":38456,"vw":193.06805},{"c":193.29,"h":193.34,"l":193.02,"n":1405,"o":193.08,"t":"2026-10-13T19:15:00Z","v":49740,"vw":193.168003},{"c":193.03,"h":193.7,"l":192.89,"n":2650,"o":193.25,"t":"2026-10-13T19:30:00Z","v":125804,"vw":193.296319},{"c":193.06,"h":193.355,"l":192.875,"n":5682,"o":193,"t":"2026-10-13T19:45:00Z","v":245125,"vw":193.10108},{"c":193.09,"h":193.09,"l":193.05,"n":83,"o":193.05,"t":"2026-10-13T20:00:00Z","v":420055,"vw":193.089989},{"c":192.86,"h":192.86,"l":192.84,"n":2,"o":192.84,"t":"2026-10-13T22:15:00Z","v":200,"vw":192.85},{"c":192.88,"h":192.88,"l":192.88,"n":5,"o":192.88,"t":"2026-10-13T23:45:00Z","v":120,"vw":192.88},{"c":193.1,"h":193.1,"l":193.1,"n":1,"o":193.1,"t":"2026-10-14T11:45:00Z","v":100,"vw":193.1},{"c":193,"h":193,"l":193,"n":2,"o":193,"t":"2026-10-14T12:15:00Z","v":101,"vw":193},{"c":190.5,"h":192.78,"l":190.5,"n":4,"o":192.78,"t":"2026-10-14T12:30:00Z","v":270,"vw":191.412},{"c":189.6646,"h":189.6646,"l":189.6646,"n":2,"o":189.6646,"t":"2026-10-14T13:00:00Z","v":502,"vw":189.6646},{"c":187.6,"h":190.74,"l":186.83,"n":2989,"o":189.51,"t":"2026-10-14T13:30:00Z","v":185035,"vw":188.891887},{"c":187.605,"h":188.9708,"l":187.36,"n":2466,"o":187.81,"t":"2026-10-14T13:45:00Z","v":105411,"vw":188.088517},{"c":185.66,"h":188.2,"l":185.52,"n":2902,"o":187.655,"t":"2026-10-14T14:00:00Z","v":96070,"vw":186.802766},{"c":182.725,"h":185.869,"l":182.49,"n":4121,"o":185.63,"t":"2026-10-14T14:15:00Z","v":180308,"vw":183.808507},{"c":183.365,"h":183.49,"l":181.86,"n":3009,"o":182.66,"t":"2026-10-14T14:30:00Z","v":238136,"vw":182.694182},{"c":181.88,"h":183.45,"l":181.61,"n":2096,"o":183.3,"t":"2026-10-14T14:45:00Z","v":79359,"vw":182.40242},{"c":180.72,"h":181.965,"l":179.93,"n":3359,"o":181.96,"t":"2026-10-14T15:00:00Z","v":122780,"vw":180.701928},{"c":180.575,"h":181.24,"l":180.13,"n":3144,"o":180.75,"t":"2026-10-14T15:15:00Z","v":121945,"vw":180.622578},{"c":180.72,"h":181.7445,"l":180.31,"n":3060,"o":180.575,"t":"2026-10-14T15:30:00Z","v":158292,"vw":181.195292},{"c":181.74,"h":182.035,"l":180.755,"n":1823,"o":180.77,"t":"2026-10-14T15:45:00Z","v":52653,"vw":181.631138},{"c":180.695,"h":182.02,"l":180.695,"n":2237,"o":181.75,"t":"2026-10-14T16:00:00Z","v":82383,"vw":181.44479},{"c":181.66,"h":181.91,"l":180.32,"n":3127,"o":180.7,"t":"2026-10-14T16:15:00Z","v":156766,"vw":180.944811},{"c":181.12,"h":181.76,"l":180.765,"n":2155,"o":181.62,"t":"2026-10-14T16:30:00Z","v":77024,"vw":181.207014},{"c":180.835,"h":181.425,"l":180.71,"n":1731,"o":181.135,"t":"2026-10-14T16:45:00Z","v":65139,"vw":181.073716},{"c":180.74,"h":181.03,"l":180.2443,"n":1889,"o":180.835,"t":"2026-10-14T17:00:00Z","v":66908,"vw":180.714316},{"c":179.82,"h":180.77,"l":179.82,"n":2255,"o":180.45,"t":"2026-10-14T17:15:00Z","v":69407,"vw":180.364479},{"c":180.07,"h":180.41,"l":179.99,"n":1753,"o":180,"t":"2026-10-14T17:30:00Z","v":59853,"vw":180.153211},{"c":179.66,"h":180.03,"l":179.31,"n":3077,"o":180.03,"t":"2026-10-14T17:45:00Z","v":85225,"vw":179.656617},{"c":179.91,"h":180.28,"l":178.97,"n":2700,"o":179.55,"t":"2026-10-14T18:00:00Z","v":103485,"vw":179.5955},{"c":181.04,"h":181.09,"l":179.74,"n":2364,"o":179.955,"t":"2026-10-14T18:15:00Z","v":74981,"vw":180.56652},{"c":181.63,"h":181.63,"l":180.66,"n":2053,"o":181.1,"t":"2026-10-14T18:30:00Z","v":67386,"vw":181.172237},{"c":181.095,"h":181.77,"l":180.94,"n":2442,"o":181.6,"t":"2026-10-14T18:45:00Z","v":85871,"vw":181.387769},{"c":181.275,"h":181.335,"l":180.7,"n":2313,"o":180.99,"t":"2026-10-14T19:00:00Z","v":92212,"vw":181.028175},{"c":182.64,"h":182.73,"l":181.18,"n":3682,"o":181.38,"t":"2026-10-14T19:15:00Z","v":173624,"vw":182.036311},{"c":182.83,"h":182.98,"l":182.29,"n":3132,"o":182.75,"t":"2026-10-14T19:30:00Z","v":135606,"vw":182.607013},{"c":184,"h":184.23,"l":182.68,"n":9827,"o":182.85,"t":"2026-10-14T19:45:00Z","v":495399,"vw":183.719912},{"c":184.01,"h":184.01,"l":184.01,"n":86,"o":184.01,"t":"2026-10-14T20:00:00Z","v":668423,"vw":184.01},{"c":184.01,"h":184.01,"l":184.01,"n":5,"o":184.01,"t":"2026-10-14T20:15:00Z","v":2288,"vw":184.01},{"c":184,"h":184,"l":183,"n":13,"o":183,"t":"2026-10-14T20:30:00Z","v":320,"vw":183.626866},{"c":184,"h":184,"l":184,"n":4,"o":184,"t":"2026-10-14T21:00:00Z","v":106,"vw":184},{"c":184.01,"h":184.03,"l":184.01,"n":11,"o":184.03,"t":"2026-10-14T21:30:00Z","v":515,"vw":184.019804},{"c":184.07,"h":184.07,"l":184.07,"n":1,"o":184.07,"t":"2026-10-14T22:45:00Z","v":134,"vw":184.07},{"c":184,"h":184,"l":184,"n":12,"o":184,"t":"2026-10-14T23:00:00Z","v":1001,"vw":184},{"c":184,"h":184,"l":184,"n":13,"o":184,"t":"2026-10-15T08:00:00Z","v":1004,"vw":184},{"c":183.5,"h":183.5,"l":183.3,"n":15,"o":183.3,"t":"2026-10-15T11:30:00Z","v":244,"vw":183.397087},{"c":183,"h":183,"l":183,"n":23,"o":183,"t":"2026-10-15T12:45:00Z","v":1436,"vw":183},{"c":183,"h":183,"l":183,"n":2,"o":183,"t":"2026-10-15T13:00:00Z","v":18220,"vw":183},{"c":184.91,"h":184.91,"l":183,"n":52,"o":183,"t":"2026-10-15T13:15:00Z","v":17337,"vw":183.143888},{"c":184.77,"h":187.95,"l":183.75,"n":2625,"o":184.01,"t":"2026-10-15T13:30:00Z","v":139422,"vw":185.911588},{"c":187.07,"h":187.25,"l":184.25,"n":2529,"o":184.79,"t":"2026-10-15T13:45:00Z","v":84172,"vw":186.261386},{"c":189.44,"h":189.565,"l":187.03,"n":3647,"o":187.26,"t":"2026-10-15T14:00:00Z","v":144784,"vw":188.632541},{"c":189.88,"h":190.055,"l":188.97,"n":2541,"o":189.62,"t":"2026-10-15T14:15:00Z","v":113142,"vw":189.548013},{"c":190.4,"h":191,"l":189.74,"n":2419,"o":190.1,"t":"2026-10-15T14:30:00Z","v":128458,"vw":190.204759},{"c":190.175,"h":190.76,"l":189.56,"n":1732,"o":190.415,"t":"2026-10-15T14:45:00Z","v":75233,"vw":190.314545},{"c":191.47,"h":191.76,"l":190.21,"n":1892,"o":190.21,"t":"2026-10-15T15:00:00Z","v":164306,"vw":190.868874},{"c":190.73,"h":191.4512,"l":190.595,"n":1535,"o":191.2,"t":"2026-10-15T15:15:00Z","v":77836,"vw":190.917484},{"c":190.14,"h":190.91,"l":190.11,"n":1358,"o":190.84,"t":"2026-10-15T15:30:00Z","v":49844,"vw":190.494509},{"c":191.65,"h":191.65,"l":190.055,"n":1512,"o":190.215,"t":"2026-10-15T15:45:00Z","v":85903,"vw":190.456713},{"c":190.88,"h":191.63,"l":190.7,"n":1512,"o":191.63,"t":"2026-10-15T16:00:00Z","v":61439,"vw":190.944493},{"c":190.22,"h":190.86,"l":190.1,"n":1264,"o":190.86,"t":"2026-10-15T16:15:00Z","v":59180,"vw":190.41146},{"c":190.775,"h":190.775,"l":189.94,"n":1371,"o":190.22,"t":"2026-10-15T16:30:00Z","v":48952,"vw":190.279175},{"c":190.555,"h":190.97,"l":190.3101,"n":761,"o":190.84,"t":"2026-10-15T16:45:00Z","v":20081,"vw":190.536989},{"c":190.67,"h":190.7,"l":190.44,"n":289,"o":190.47,"t":"2026-10-15T18:00:00Z","v":24726,"vw":190.495715},{"c":190.61,"h":191.07,"l":190.53,"n":1232,"o":190.735,"t":"2026-10-15T18:15:00Z","v":48696,"vw":190.730707},{"c":190.57,"h":190.955,"l":190.5,"n":1189,"o":190.67,"t":"2026-10-15T18:30:00Z","v":38918,"vw":190.774349},{"c":191.435,"h":191.445,"l":190.5,"n":1569,"o":190.5212,"t":"2026-10-15T18:45:00Z","v":49530,"vw":191.024412},{"c":191.37,"h":191.67,"l":191.28,"n":1448,"o":191.4059,"t":"2026-10-15T19:00:00Z","v":50310,"vw":191.456316},{"c":191.72,"h":191.73,"l":191.28,"n":1880,"o":191.42,"t":"2026-10-15T19:15:00Z","v":101176,"vw":191.478667},{"c":192.495,"h":192.59,"l":191.715,"n":2403,"o":191.715,"t":"2026-10-15T19:30:00Z","v":88287,"vw":192.171988},{"c":193.03,"h":193.46,"l":191.98,"n":10311,"o":192.47,"t":"2026-10-15T19:45:00Z","v":500991,"vw":192.934026},{"c":193.05,"h":193.05,"l":193.05,"n":116,"o":193.05,"t":"2026-10-15T20:00:00Z","v":831949,"vw":193.05}],"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":0.7663683851030137,"strike":217.0127314171056,"iv":1.6957486813728415,"gamma":0.010802390095386288,"theta":-1.5134702595005938,"vega":0.017522346749540882,"rho":0.0004940198946107403,"breakevenPct":12.809686507230571},{"delta":0.15,"premium":0.4761019736842105,"strike":199.79440789473685,"iv":0.6180513157894737,"gamma":0.037504934210526315,"theta":-0.7268957236842105,"vega":0.023476973684210527,"rho":0.0007434214792620497,"breakevenPct":3.740227852069953},{"delta":0.2,"premium":0.5871217105263158,"strike":197.73848684210526,"iv":0.5295644736842104,"gamma":0.052554276315789475,"theta":-0.7488529605263158,"vega":0.02824671052631579,"rho":0.0009977521126879182,"breakevenPct":2.7327679630311126},{"delta":0.25,"premium":0.8588399330730618,"strike":196.88371444506413,"iv":0.5432118795315114,"gamma":0.056050250976017846,"theta":-0.8615425543781371,"vega":0.031215839375348577,"rho":0.0012502329124140527,"breakevenPct":2.4307455986206605},{"delta":0.3,"premium":1.1516452872281095,"strike":196.18655883993307,"iv":0.5702615170105967,"gamma":0.058030172894590074,"theta":-0.9861382041271611,"vega":0.033948689347462355,"rho":0.0015024709737813987,"breakevenPct":2.2212919591614457},{"delta":0.35,"premium":1.4444506413831568,"strike":195.489403234802,"iv":0.5973111544896821,"gamma":0.0600100948131623,"theta":-1.110733853876185,"vega":0.03668153931957613,"rho":0.0017547090351487447,"breakevenPct":2.011838319702231},{"delta":0.4,"premium":1.7388788257339165,"strike":194.76733291692693,"iv":0.6123167395377889,"gamma":0.06205146783260462,"theta":-1.1945983135540286,"vega":0.03873960024984385,"rho":0.0020072120342316834,"breakevenPct":1.7903194730177825},{"delta":0.45,"premium":2.0371299188007495,"strike":193.98657089319175,"iv":0.5989500936914428,"gamma":0.06423760149906309,"theta":-1.1825121174266082,"vega":0.03920805746408495,"rho":0.0022603391483359166,"breakevenPct":1.540378560990672},{"delta":0.5,"premium":2.335381011867583,"strike":193.2058088694566,"iv":0.5855834478450969,"gamma":0.06642373516552155,"theta":-1.1704259212991879,"vega":0.039676514678326044,"rho":0.00251346626244015,"breakevenPct":1.2904376489635614},{"delta":0.55,"premium":2.6402594210813763,"strike":192.43446204259968,"iv":0.5719795193883124,"gamma":0.06827678864008739,"theta":-1.152130912069907,"vega":0.03992697979246313,"rho":0.0027664065241959144,"breakevenPct":1.0488067669935388},{"delta":0.6,"premium":3.0075450573457125,"strike":191.75177498634625,"iv":0.5561411796832332,"gamma":0.06699333697433098,"theta":-1.0753695794647733,"vega":0.03812468596395412,"rho":0.0030175872596702596,"breakevenPct":0.885428668061098},{"delta":0.65,"premium":3.3748306936100496,"strike":191.06908793009285,"iv":0.540302839978154,"gamma":0.06570988530857455,"theta":-0.9986082468596394,"vega":0.03632239213544511,"rho":0.0032687679951446053,"breakevenPct":0.7220505691286568},{"delta":0.7,"premium":3.742116329874386,"strike":190.38640087383942,"iv":0.5244645002730748,"gamma":0.06442643364281814,"theta":-0.9218469142545057,"vega":0.0345200983069361,"rho":0.003519948730618951,"breakevenPct":0.558672470196216},{"delta":0.75,"premium":4.462009544008485,"strike":189.42470837751856,"iv":0.5384426299045599,"gamma":0.05866044538706256,"theta":-0.8659967126193,"vega":0.031843160127253446,"rho":0.003761610295345889,"breakevenPct":0.43342031677131504},{"delta":0.8,"premium":5.64175503711559,"strike":188.09915164369036,"iv":0.5913058324496289,"gamma":0.04704856839872745,"theta":-0.8374177094379639,"vega":0.028025556733828207,"rho":0.003990857457669526,"breakevenPct":0.35789001854749175},{"delta":0.85,"premium":7.3876177024482095,"strike":186.20998116760828,"iv":0.6687099811676082,"gamma":0.03478229755178908,"theta":-0.7922495291902072,"vega":0.023410357815442564,"rho":0.004204103295975888,"breakevenPct":0.28365649834576234},{"delta":0.9,"premium":9.528312159709621,"strike":183.89745916515426,"iv":0.7262208711433757,"gamma":0.023657531760435568,"theta":-0.6520105263157894,"vega":0.017480580762250453,"rho":0.004405112950545725,"breakevenPct":0.19464974092923104}],"put":[{"delta":0.1,"premium":0.316979405034325,"strike":185.55682684973303,"iv":0.5882963386727689,"gamma":0.02764187643020595,"theta":-0.5131652173913044,"vega":0.016974141876430208,"rho":-0.0005155072507512565,"breakevenPct":4.045663069309148},{"delta":0.15,"premium":0.5515331807780319,"strike":186.51029748283753,"iv":0.6355503432494279,"gamma":0.03404919908466819,"theta":-0.7370782608695652,"vega":0.02258054919908467,"rho":-0.0007797867588237647,"breakevenPct":3.673263764796949},{"delta":0.2,"premium":0.7860869565217392,"strike":187.46376811594203,"iv":0.682804347826087,"gamma":0.04045652173913043,"theta":-0.9609913043478262,"vega":0.028186956521739134,"rho":-0.0010440662668962728,"breakevenPct":3.3008644602847492},{"delta":0.25,"premium":1.1022634069400632,"strike":188.44834384858044,"iv":0.6984837539432176,"gamma":0.044076104100946374,"theta":-1.0988541009463724,"vega":0.03147263406940063,"rho":-0.0013129162481476503,"breakevenPct":2.9546332858635695},{"delta":0.3,"premium":1.4216640378548897,"strike":189.43414826498423,"iv":0.7129159305993691,"gamma":0.04758556782334385,"theta":-1.2333178233438487,"vega":0.03466664037854889,"rho":-0.0015819467678406048,"breakevenPct":2.609435779782783},{"delta":0.35,"premium":1.734758620689655,"strike":190.40804597701148,"iv":0.7119781609195401,"gamma":0.05115057471264368,"theta":-1.312556551724138,"vega":0.03708758620689655,"rho":-0.0018512560540860994,"breakevenPct":2.2671394165647056},{"delta":0.4,"premium":2.0393563218390804,"strike":191.36590038314176,"iv":0.6903306513409961,"gamma":0.054790421455938695,"theta":-1.3173841379310345,"vega":0.03846689655172414,"rho":-0.0021209409553577868,"breakevenPct":1.9287521049973204},{"delta":0.45,"premium":2.343954022988506,"strike":192.32375478927204,"iv":0.668683141762452,"gamma":0.05843026819923372,"theta":-1.322211724137931,"vega":0.039846206896551724,"rho":-0.002390625856629474,"breakevenPct":1.5903647934299356},{"delta":0.5,"premium":2.80375,"strike":193.20833333333334,"iv":0.6689499999999999,"gamma":0.058249999999999996,"theta":-1.3196999999999999,"vega":0.03978833333333333,"rho":-0.0026642434486597406,"breakevenPct":1.3703272036605432},{"delta":0.55,"premium":3.2985416666666674,"strike":194.07638888888889,"iv":0.6741583333333333,"gamma":0.05720833333333333,"theta":-1.3155333333333332,"vega":0.03940638888888889,"rho":-0.0029387478239002755,"breakevenPct":1.1769763158652076},{"delta":0.6,"premium":3.793333333333334,"strike":194.94444444444446,"iv":0.6793666666666667,"gamma":0.05616666666666666,"theta":-1.3113666666666666,"vega":0.039024444444444445,"rho":-0.00321325219914081,"breakevenPct":0.9836254280698725},{"delta":0.65,"premium":4.06031337698784,"strike":195.54724041159963,"iv":0.6344322731524789,"gamma":0.05596866230121609,"theta":-1.1589890551917676,"vega":0.03632946679139382,"rho":-0.003480676099354169,"breakevenPct":0.8096726057437018},{"delta":0.7,"premium":4.311716557530403,"strike":196.13189897100094,"iv":0.5860693171188026,"gamma":0.055828344246959774,"theta":-0.99647736202058,"vega":0.03347633302151544,"rho":-0.0037476158645229334,"breakevenPct":0.6370461468684145},{"delta":0.75,"premium":4.563119738072966,"strike":196.71655753040224,"iv":0.5377063610851263,"gamma":0.05568802619270346,"theta":-0.8339656688493917,"vega":0.03062319925163704,"rho":-0.004014555629691699,"breakevenPct":0.46441968799312694},{"delta":0.8,"premium":4.81452291861553,"strike":197.30121608980355,"iv":0.48934340505144985,"gamma":0.055547708138447144,"theta":-0.6714539756782036,"vega":0.02777006548175865,"rho":-0.004281495394860464,"breakevenPct":0.29179322911783934},{"delta":0.85,"premium":9.263188976377954,"strike":201.83070866141733,"iv":0.7368133858267718,"gamma":0.03874015748031496,"theta":-0.776436220472441,"vega":0.023248818897637795,"rho":-0.004657485683671082,"breakevenPct":0.24992505307466564},{"delta":0.9,"premium":13.441382978723396,"strike":206.0531914893617,"iv":0.9573536170212759,"gamma":0.018680851063829797,"theta":-0.8407957446808503,"vega":0.017702978723404247,"rho":-0.005024841351682568,"breakevenPct":0.22698341847278541}]},"raw":{"call":[{"delta":0.1,"premium":0.7663683851030137,"strike":217.0127314171056,"iv":1.6957486813728415,"gamma":0.010802390095386288,"theta":-1.5134702595005938,"vega":0.017522346749540882,"rho":0.0004940198946107403,"breakevenPct":12.809686507230571},{"delta":0.15,"premium":0.4761019736842105,"strike":199.79440789473685,"iv":0.6180513157894737,"gamma":0.037504934210526315,"theta":-0.7268957236842105,"vega":0.023476973684210527,"rho":0.0007434214792620497,"breakevenPct":3.740227852069953},{"delta":0.2,"premium":0.5871217105263158,"strike":197.73848684210526,"iv":0.5295644736842104,"gamma":0.052554276315789475,"theta":-0.7488529605263158,"vega":0.02824671052631579,"rho":0.0009977521126879182,"breakevenPct":2.7327679630311126},{"delta":0.25,"premium":0.8588399330730618,"strike":196.88371444506413,"iv":0.5432118795315114,"gamma":0.056050250976017846,"theta":-0.8615425543781371,"vega":0.031215839375348577,"rho":0.0012502329124140527,"breakevenPct":2.4307455986206605},{"delta":0.3,"premium":1.1516452872281095,"strike":196.18655883993307,"iv":0.5702615170105967,"gamma":0.058030172894590074,"theta":-0.9861382041271611,"vega":0.033948689347462355,"rho":0.0015024709737813987,"breakevenPct":2.2212919591614457},{"delta":0.35,"premium":1.4444506413831568,"strike":195.489403234802,"iv":0.5973111544896821,"gamma":0.0600100948131623,"theta":-1.110733853876185,"vega":0.03668153931957613,"rho":0.0017547090351487447,"breakevenPct":2.011838319702231},{"delta":0.4,"premium":1.7388788257339165,"strike":194.76733291692693,"iv":0.6123167395377889,"gamma":0.06205146783260462,"theta":-1.1945983135540286,"vega":0.03873960024984385,"rho":0.0020072120342316834,"breakevenPct":1.7903194730177825},{"delta":0.45,"premium":2.0371299188007495,"strike":193.98657089319175,"iv":0.5989500936914428,"gamma":0.06423760149906309,"theta":-1.1825121174266082,"vega":0.03920805746408495,"rho":0.0022603391483359166,"breakevenPct":1.540378560990672},{"delta":0.5,"premium":2.335381011867583,"strike":193.2058088694566,"iv":0.5855834478450969,"gamma":0.06642373516552155,"theta":-1.1704259212991879,"vega":0.039676514678326044,"rho":0.00251346626244015,"breakevenPct":1.2904376489635614},{"delta":0.55,"premium":2.6402594210813763,"strike":192.43446204259968,"iv":0.5719795193883124,"gamma":0.06827678864008739,"theta":-1.152130912069907,"vega":0.03992697979246313,"rho":0.0027664065241959144,"breakevenPct":1.0488067669935388},{"delta":0.6,"premium":3.0075450573457125,"strike":191.75177498634625,"iv":0.5561411796832332,"gamma":0.06699333697433098,"theta":-1.0753695794647733,"vega":0.03812468596395412,"rho":0.0030175872596702596,"breakevenPct":0.885428668061098},{"delta":0.65,"premium":3.3748306936100496,"strike":191.06908793009285,"iv":0.540302839978154,"gamma":0.06570988530857455,"theta":-0.9986082468596394,"vega":0.03632239213544511,"rho":0.0032687679951446053,"breakevenPct":0.7220505691286568},{"delta":0.7,"premium":3.742116329874386,"strike":190.38640087383942,"iv":0.5244645002730748,"gamma":0.06442643364281814,"theta":-0.9218469142545057,"vega":0.0345200983069361,"rho":0.003519948730618951,"breakevenPct":0.558672470196216},{"delta":0.75,"premium":4.462009544008485,"strike":189.42470837751856,"iv":0.5384426299045599,"gamma":0.05866044538706256,"theta":-0.8659967126193,"vega":0.031843160127253446,"rho":0.003761610295345889,"breakevenPct":0.43342031677131504},{"delta":0.8,"premium":5.64175503711559,"strike":188.09915164369036,"iv":0.5913058324496289,"gamma":0.04704856839872745,"theta":-0.8374177094379639,"vega":0.028025556733828207,"rho":0.003990857457669526,"breakevenPct":0.35789001854749175},{"delta":0.85,"premium":7.3876177024482095,"strike":186.20998116760828,"iv":0.6687099811676082,"gamma":0.03478229755178908,"theta":-0.7922495291902072,"vega":0.023410357815442564,"rho":0.004204103295975888,"breakevenPct":0.28365649834576234},{"delta":0.9,"premium":9.528312159709621,"strike":183.89745916515426,"iv":0.7262208711433757,"gamma":0.023657531760435568,"theta":-0.6520105263157894,"vega":0.017480580762250453,"rho":0.004405112950545725,"breakevenPct":0.19464974092923104}],"put":[{"delta":0.1,"premium":0.316979405034325,"strike":185.55682684973303,"iv":0.5882963386727689,"gamma":0.02764187643020595,"theta":-0.5131652173913044,"vega":0.016974141876430208,"rho":-0.0005155072507512565,"breakevenPct":4.045663069309148},{"delta":0.15,"premium":0.5515331807780319,"strike":186.51029748283753,"iv":0.6355503432494279,"gamma":0.03404919908466819,"theta":-0.7370782608695652,"vega":0.02258054919908467,"rho":-0.0007797867588237647,"breakevenPct":3.673263764796949},{"delta":0.2,"premium":0.7860869565217392,"strike":187.46376811594203,"iv":0.682804347826087,"gamma":0.04045652173913043,"theta":-0.9609913043478262,"vega":0.028186956521739134,"rho":-0.0010440662668962728,"breakevenPct":3.3008644602847492},{"delta":0.25,"premium":1.1022634069400632,"strike":188.44834384858044,"iv":0.6984837539432176,"gamma":0.044076104100946374,"theta":-1.0988541009463724,"vega":0.03147263406940063,"rho":-0.0013129162481476503,"breakevenPct":2.9546332858635695},{"delta":0.3,"premium":1.4216640378548897,"strike":189.43414826498423,"iv":0.7129159305993691,"gamma":0.04758556782334385,"theta":-1.2333178233438487,"vega":0.03466664037854889,"rho":-0.0015819467678406048,"breakevenPct":2.609435779782783},{"delta":0.35,"premium":1.734758620689655,"strike":190.40804597701148,"iv":0.7119781609195401,"gamma":0.05115057471264368,"theta":-1.312556551724138,"vega":0.03708758620689655,"rho":-0.0018512560540860994,"breakevenPct":2.2671394165647056},{"delta":0.4,"premium":2.0393563218390804,"strike":191.36590038314176,"iv":0.6903306513409961,"gamma":0.054790421455938695,"theta":-1.3173841379310345,"vega":0.03846689655172414,"rho":-0.0021209409553577868,"breakevenPct":1.9287521049973204},{"delta":0.45,"premium":2.343954022988506,"strike":192.32375478927204,"iv":0.668683141762452,"gamma":0.05843026819923372,"theta":-1.322211724137931,"vega":0.039846206896551724,"rho":-0.002390625856629474,"breakevenPct":1.5903647934299356},{"delta":0.5,"premium":2.80375,"strike":193.20833333333334,"iv":0.6689499999999999,"gamma":0.058249999999999996,"theta":-1.3196999999999999,"vega":0.03978833333333333,"rho":-0.0026642434486597406,"breakevenPct":1.3703272036605432},{"delta":0.55,"premium":3.2985416666666674,"strike":194.07638888888889,"iv":0.6741583333333333,"gamma":0.05720833333333333,"theta":-1.3155333333333332,"vega":0.03940638888888889,"rho":-0.0029387478239002755,"breakevenPct":1.1769763158652076},{"delta":0.6,"premium":3.793333333333334,"strike":194.94444444444446,"iv":0.6793666666666667,"gamma":0.05616666666666666,"theta":-1.3113666666666666,"vega":0.039024444444444445,"rho":-0.00321325219914081,"breakevenPct":0.9836254280698725},{"delta":0.65,"premium":4.06031337698784,"strike":195.54724041159963,"iv":0.6344322731524789,"gamma":0.05596866230121609,"theta":-1.1589890551917676,"vega":0.03632946679139382,"rho":-0.003480676099354169,"breakevenPct":0.8096726057437018},{"delta":0.7,"premium":4.311716557530403,"strike":196.13189897100094,"iv":0.5860693171188026,"gamma":0.055828344246959774,"theta":-0.99647736202058,"vega":0.03347633302151544,"rho":-0.0037476158645229334,"breakevenPct":0.6370461468684145},{"delta":0.75,"premium":4.563119738072966,"strike":196.71655753040224,"iv":0.5377063610851263,"gamma":0.05568802619270346,"theta":-0.8339656688493917,"vega":0.03062319925163704,"rho":-0.004014555629691699,"breakevenPct":0.46441968799312694},{"delta":0.8,"premium":4.81452291861553,"strike":197.30121608980355,"iv":0.48934340505144985,"gamma":0.055547708138447144,"theta":-0.6714539756782036,"vega":0.02777006548175865,"rho":-0.004281495394860464,"breakevenPct":0.29179322911783934},{"delta":0.85,"premium":9.263188976377954,"strike":201.83070866141733,"iv":0.7368133858267718,"gamma":0.03874015748031496,"theta":-0.776436220472441,"vega":0.023248818897637795,"rho":-0.004657485683671082,"breakevenPct":0.24992505307466564},{"delta":0.9,"premium":13.441382978723396,"strike":206.0531914893617,"iv":0.9573536170212759,"gamma":0.018680851063829797,"theta":-0.8407957446808503,"vega":0.017702978723404247,"rho":-0.005024841351682568,"breakevenPct":0.22698341847278541}]}},"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"}}